一詮 (2486)-統一-土城券商分點個股進出

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
82.4
漲跌
▲0.4
漲幅
+0.49%
成交量
135,052張
產業
上市光電類股
466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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	63	86.36	50	82.93	82.40	13	31,547	0.04%
2024/05/06	5	79.74	8	81.28	82.00	-3	29,402	-0.01%
2024/05/03	5	71.10	16	72.77	74.60	-11	28,543	-0.04%
2024/05/02	12	72.79	6	73.30	71.50	6	28,272	0.02%
2024/04/30	14	73.01	9	74.19	73.50	5	28,300	0.02%
2024/04/29	13	75.18	14	75.11	72.70	-1	28,028	0.00%
2024/04/26	13	74.43	22	73.70	72.60	-9	27,486	-0.03%
2024/04/25	18	71.14	23	72.13	72.30	-5	26,960	-0.02%
2024/04/24	14	69.77	11	69.57	69.40	3	27,043	0.01%
2024/04/23	1	66.90	0	0.00	66.00	1	27,604	0.00%
2024/04/22	0	0.00	5	65.42	65.10	-5	28,620	-0.02%
2024/04/19	2	68.00	3	67.80	67.80	-1	29,419	0.00%
2024/04/18	5	71.60	2	70.30	69.40	3	30,545	0.01%
2024/04/17	3	70.20	0	0.00	70.10	3	30,763	0.01%
2024/04/16	22	70.59	22	68.73	69.90	0	30,502	0.00%
2024/04/15	13	72.85	7	72.44	71.80	6	30,271	0.02%
2024/04/12	27	72.83	29	73.01	73.60	-2	30,325	-0.01%
2024/04/11	3	71.50	4	71.43	71.40	-1	30,219	0.00%
2024/04/10	7	71.53	20	71.43	70.60	-13	30,546	-0.04%
2024/04/09	60	74.96	48	73.92	74.00	12	30,654	0.04%
2024/04/08	31	72.60	22	73.21	75.00	9	30,807	0.03%
2024/04/03	19	73.48	26	72.61	70.90	-7	30,316	-0.02%
2024/04/02	7	68.80	52	69.95	72.60	-45	28,227	-0.16%
2024/04/01	50	65.58	0	0.00	66.00	50	27,024	0.19%
2024/03/29	25	59.98	31	60.65	60.00	-6	26,376	-0.02%
2024/03/28	22	59.12	39	59.53	58.60	-17	26,121	-0.07%
2024/03/27	16	60.71	21	60.34	59.00	-5	25,960	-0.02%
2024/03/26	19	62.57	28	61.97	60.10	-9	25,720	-0.03%
2024/03/25	19	63.91	5	62.92	64.20	14	25,064	0.06%
2024/03/22	59	59.73	63	59.76	59.30	-4	24,351	-0.02%
2024/03/21	54	58.05	43	58.24	59.40	11	23,600	0.05%
2024/03/20	24	54.92	27	55.43	55.60	-3	22,593	-0.01%
2024/03/19	26	55.38	27	55.69	54.70	-1	22,288	0.00%
2024/03/18	27	57.47	18	58.68	54.50	9	21,639	0.04%
2024/03/15	15	53.96	19	55.31	54.40	-4	20,156	-0.02%
2024/03/14	10	53.39	16	54.89	54.80	-6	19,623	-0.03%
2024/03/13	23	53.94	15	55.11	53.90	8	19,181	0.04%
2024/03/12	8	54.08	16	53.62	53.30	-8	18,669	-0.04%
2024/03/11	4	51.95	4	51.60	51.40	0	18,225	0.00%
2024/03/08	1	51.20	8	50.70	49.50	-7	18,052	-0.04%
2024/03/07	29	52.54	15	54.00	50.10	14	17,829	0.08%
2024/03/06	20	53.51	54	52.22	54.10	-34	17,048	-0.20%
2024/03/05	1	49.45	7	50.61	49.70	-6	16,280	-0.04%
2024/03/04	26	50.91	0	0.00	50.90	26	16,170	0.16%
2024/03/01	12	51.41	8	51.16	51.10	4	16,019	0.02%
2024/02/29	3	49.20	1	49.55	49.30	2	15,756	0.01%
2024/02/27	4	49.45	2	51.00	48.85	2	15,780	0.01%
2024/02/26	1	48.05	4	50.10	50.50	-3	15,679	-0.02%
2024/02/23	13	49.43	1	49.95	48.30	12	15,553	0.08%
2024/02/22	2	49.60	2	50.50	49.70	0	15,487	0.00%
2024/02/21	8	50.10	0	0.00	50.30	8	15,443	0.05%
2024/02/19	8	50.68	5	50.62	50.50	3	15,409	0.02%
2024/02/16	2	51.70	3	51.27	51.20	-1	15,423	-0.01%
2024/02/15	0	0.00	5	50.12	49.95	-5	15,119	-0.03%
2024/02/02	5	48.61	9	48.88	48.35	-4	15,193	-0.03%
2024/02/01	20	50.57	8	51.13	49.30	12	15,288	0.08%
2024/01/31	5	49.45	6	49.23	49.70	-1	15,344	-0.01%
2024/01/30	1	49.25	4	49.74	49.25	-3	15,430	-0.02%
2024/01/29	4	48.90	11	48.88	49.00	-7	15,637	-0.04%
2024/01/26	21	49.26	13	48.48	48.25	8	15,818	0.05%
2024/01/25	4	49.48	0	0.00	49.00	4	15,719	0.03%
2024/01/24	5	50.33	8	50.81	50.20	-3	15,604	-0.02%
2024/01/23	7	50.40	5	50.30	49.00	2	15,405	0.01%
2024/01/22	3	50.37	8	50.30	49.90	-5	15,225	-0.03%
2024/01/19	12	50.55	2	50.70	49.90	10	15,122	0.07%
2024/01/18	2	50.50	2	51.00	51.60	0	14,838	0.00%
2024/01/17	7	51.60	9	51.64	51.00	-2	14,582	-0.01%
2024/01/16	8	51.36	1	51.30	50.40	7	13,819	0.05%
2024/01/15	13	54.45	51	54.56	55.90	-38	12,722	-0.30%
2024/01/12	51	51.55	76	51.93	50.90	-25	11,799	-0.21%
2024/01/11	8	48.24	19	48.98	49.55	-11	10,519	-0.10%
2024/01/09	2	45.45	0	0.00	45.10	2	10,376	0.02%
2024/01/08	2	48.80	2	47.20	46.00	0	10,483	0.00%
2024/01/05	2	47.63	0	0.00	47.30	2	10,358	0.02%
2024/01/04	36	49.37	36	49.09	49.35	0	10,540	0.00%
2024/01/03	1	51.50	4.1	51.33	52.00	-3.1	10,140	-0.03%
2024/01/02	28.1	50.00	183	48.28	51.00	-154.9	10,103	-1.53%	大賣/鉅額交易
2023/12/29	177	46.95	164	46.77	46.80	13	9,701	0.13%	大買/大賣/
2023/12/26	0	0.00	2	44.28	43.95	-2	9,695	-0.02%
2023/12/22	143	44.22	3	44.60	43.80	140	9,759	1.43%	大買/鉅額交易
2023/12/21	4	43.33	5	43.98	44.05	-1	9,887	-0.01%
2023/12/20	1	43.00	0	0.00	42.80	1	9,886	0.01%
2023/12/19	6	42.58	0	0.00	42.25	6	9,970	0.06%
2023/12/18	2	42.85	6	43.13	42.85	-4	10,013	-0.04%
2023/12/14	2	44.85	6	45.37	44.30	-4	10,274	-0.04%
2023/12/13	3	42.90	4	43.39	43.90	-1	10,386	-0.01%
2023/12/12	8	44.39	0	0.00	44.25	8	11,391	0.07%
2023/12/11	7	44.94	0	0.00	45.00	7	12,822	0.05%
2023/12/06	0	0.00	1	45.10	45.00	-1	13,099	-0.01%
2023/12/05	10	44.75	0	0.00	44.90	10	13,523	0.07%
2023/12/01	2	46.00	7	45.56	45.75	-5	14,170	-0.04%
2023/11/29	5	46.30	4	46.10	46.15	1	14,412	0.01%
2023/11/24	3	46.63	0	0.00	45.95	3	14,466	0.02%
2023/11/20	0	0.00	2	46.50	46.25	-2	14,830	-0.01%
2023/11/15	2	46.05	0	0.00	46.05	2	15,082	0.01%
2023/11/13	3	45.65	0	0.00	45.75	3	14,990	0.02%
2023/11/10	42	46.66	0	0.00	46.50	42	14,982	0.28%
2023/11/09	27	47.95	0	0.00	47.30	27	14,896	0.18%
2023/11/08	25	49.41	56	48.81	49.05	-31	14,720	-0.21%
2023/11/07	11	47.11	10	47.60	46.80	1	14,390	0.01%
2023/11/06	17	49.79	10	50.88	48.35	7	14,241	0.05%
2023/11/03	14	50.30	24	50.12	49.55	-10	13,912	-0.07%
2023/11/02	11	48.58	12	48.77	49.05	-1	13,683	-0.01%
2023/11/01	0	0.00	31	47.74	47.10	-31	13,598	-0.23%
2023/10/31	4	48.21	2	49.63	46.35	2	13,518	0.01%
2023/10/30	6	48.34	7	48.43	48.35	-1	13,438	-0.01%
2023/10/27	1	46.25	0	0.00	46.25	1	13,382	0.01%
2023/10/26	4	48.81	3	49.67	48.00	1	13,420	0.01%
2023/10/25	4	49.80	4	49.35	49.40	0	13,325	0.00%
2023/10/24	1	47.15	0	0.00	47.60	1	13,130	0.01%
2023/10/23	1	44.55	4	45.76	46.45	-3	13,146	-0.02%
2023/10/20	4	45.20	1	45.45	45.00	3	13,135	0.02%
2023/10/19	3	46.73	2	46.33	46.15	1	13,074	0.01%
2023/10/18	14	48.69	4	48.08	47.45	10	13,062	0.08%
2023/10/17	2	50.95	3	51.50	50.60	-1	12,875	-0.01%
2023/10/16	8	50.61	5	50.54	50.90	3	12,756	0.02%
2023/10/13	5	51.36	0	0.00	51.40	5	12,606	0.04%
2023/10/12	11	52.85	8	53.25	52.50	3	12,552	0.02%
2023/10/11	1	50.50	1	51.30	50.50	0	12,174	0.00%
2023/10/06	18	52.89	16	50.66	50.50	2	12,164	0.02%
2023/10/05	19	52.22	31	52.43	51.40	-12	12,084	-0.10%
2023/10/04	1	48.80	3	48.72	49.40	-2	11,750	-0.02%
2023/10/03	1	48.40	1	49.10	48.40	0	11,819	0.00%
2023/10/02	3	48.20	3	48.37	48.35	0	11,726	0.00%
2023/09/28	3	46.35	4	46.23	46.15	-1	11,593	-0.01%
2023/09/27	2	45.33	1	46.05	46.00	1	11,725	0.01%
2023/09/26	8	46.46	13	47.02	45.70	-5	11,947	-0.04%
2023/09/22	1	44.60	1	44.90	44.80	0	11,945	0.00%
2023/09/21	47	44.38	0	0.00	44.15	47	11,863	0.40%
2023/09/20	6	45.60	0	0.00	45.50	6	11,793	0.05%
2023/09/19	14	47.02	6	46.53	47.10	8	11,697	0.07%
2023/09/18	6	48.12	3	47.97	48.15	3	11,557	0.03%
2023/09/15	35	49.20	24	49.91	47.90	11	11,441	0.10%
2023/09/14	49	50.56	68	51.77	53.20	-19	10,444	-0.18%
2023/09/13	1	48.45	10	48.44	48.45	-9	9,008	-0.10%
2023/09/11	11	44.96	0	0.00	44.35	11	8,963	0.12%
2023/09/08	13	47.76	1	48.25	47.00	12	8,913	0.13%
2023/09/07	17	49.08	7	47.91	48.85	10	8,574	0.12%
2023/09/06	2	46.60	2	46.20	46.05	0	8,133	0.00%
2023/09/05	6	45.57	57	44.72	46.10	-51	8,182	-0.62%
2023/09/04	0	0.00	2	42.70	42.65	-2	8,070	-0.02%
2023/09/01	0	0.00	22	41.34	41.25	-22	8,319	-0.26%
2023/08/31	0	0.00	33	41.40	41.30	-33	8,506	-0.39%
2023/08/30	5	42.60	0	0.00	41.95	5	8,949	0.06%
2023/08/29	5	42.00	11	42.43	42.50	-6	9,090	-0.07%
2023/08/28	2	43.15	20	43.30	43.15	-18	9,282	-0.19%
2023/08/25	12	45.80	5	46.30	44.20	7	9,257	0.08%
2023/08/24	12	48.43	13	48.21	48.75	-1	9,098	-0.01%
2023/08/23	14	48.87	19	48.91	48.40	-5	8,930	-0.06%
2023/08/18	6	47.08	0	0.00	47.25	6	8,572	0.07%
2023/08/16	0	0.00	6	47.15	46.80	-6	8,496	-0.07%
2023/08/14	0	0.00	5	45.00	45.00	-5	8,299	-0.06%
2023/08/11	0	0.00	6	44.15	44.35	-6	8,253	-0.07%
2023/08/09	3	44.85	3	45.12	44.45	0	8,182	0.00%
2023/08/07	0	45.95	0	0.00	45.90	0	8,135	0.00%
2023/08/02	4	43.10	0	0.00	43.30	4	8,081	0.05%
2023/08/01	2	45.13	0	0.00	45.05	2	8,016	0.02%
2023/07/28	1	44.20	0	0.00	44.90	1	7,866	0.01%
2023/07/26	0	0.00	1	44.70	44.35	-1	7,847	-0.01%
2023/07/25	2	45.00	0	0.00	45.00	2	7,784	0.03%
2023/07/24	5	47.04	0	0.00	46.70	5	7,761	0.06%
2023/07/21	2	47.35	0	0.00	48.40	2	7,749	0.03%
2023/07/20	5	47.38	0	0.00	47.30	5	7,677	0.07%
2023/07/18	11	46.73	0	0.00	46.75	11	7,647	0.14%
2023/07/17	2	47.93	2	48.45	48.00	0	7,571	0.00%
2023/07/14	1	49.50	1	49.15	48.95	0	7,477	0.00%
2023/07/13	13	49.76	5	49.95	49.55	8	7,511	0.11%
2023/07/12	11	50.15	5	49.33	50.60	6	7,493	0.08%
2023/07/11	5	50.74	22	50.23	49.95	-17	6,926	-0.25%
2023/07/10	13	46.93	13	47.92	46.80	0	6,432	0.00%
2023/07/05	1	46.70	0	0.00	45.25	1	6,025	0.02%
2023/07/04	11	45.41	14	45.02	45.00	-3	5,901	-0.05%
2023/07/03	4	47.09	3	45.97	48.00	1	5,685	0.02%
2023/06/30	2	44.00	0	0.00	43.85	2	5,504	0.04%
2023/06/21	2	45.68	2	44.60	44.60	0	5,589	0.00%
2023/06/14	23	43.96	0	0.00	43.70	23	5,482	0.42%
2023/06/13	0	0.00	23	43.34	43.50	-23	5,506	-0.42%
2023/06/12	1	43.25	1	43.60	43.05	0	5,642	0.00%
2023/06/09	5	42.74	0	0.00	43.50	5	5,563	0.09%
2023/06/07	10	41.64	5	42.01	42.15	5	5,451	0.09%
2023/06/06	19	39.91	0	0.00	40.45	19	5,737	0.33%
2023/06/05	10	39.20	15	39.04	39.55	-5	5,784	-0.09%
2023/06/02	1	35.20	1	37.00	37.00	0	5,625	0.00%
2023/06/01	7	33.29	24	32.10	33.65	-17	5,633	-0.30%
2023/05/31	3	31.00	2	30.55	30.60	1	5,317	0.02%
2023/05/30	1	30.10	0	0.00	30.00	1	5,256	0.02%
2023/05/26	3	29.20	0	0.00	29.75	3	5,183	0.06%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/05	3	28.00	0	0.00	27.95	3	5,428	0.06%
2023/05/04	4	28.53	1	28.40	28.30	3	5,442	0.06%
2023/05/03	3	29.00	0	0.00	28.80	3	5,462	0.05%
2023/04/28	4	29.43	0	0.00	29.45	4	5,453	0.07%
2023/04/27	2	29.08	0	0.00	29.10	2	5,410	0.04%
2023/04/26	3	27.93	0	0.00	28.05	3	5,355	0.06%
2023/04/21	1	29.10	0	0.00	28.65	1	5,301	0.02%
2023/04/20	2	29.28	0	0.00	28.90	2	5,268	0.04%
2023/04/19	12	30.18	0	0.00	29.95	12	5,285	0.23%
2023/04/18	3	30.45	3	30.75	30.45	0	5,220	0.00%
2023/04/17	3	30.02	25	30.78	31.25	-22	5,069	-0.43%
2023/04/14	1	29.35	6	29.19	29.15	-5	4,862	-0.10%
2023/04/13	4	28.40	0	0.00	28.10	4	4,808	0.08%
2023/04/06	1	28.50	0	0.00	29.05	1	4,650	0.02%
2023/03/29	1	28.20	0	0.00	27.80	1	4,613	0.02%
2023/03/27	0	0.00	2	27.85	27.70	-2	4,648	-0.04%
2023/03/24	0	0.00	1	29.30	28.90	-1	4,615	-0.02%
2023/03/23	1	29.20	0	0.00	29.05	1	4,729	0.02%
2023/03/17	0	0.00	2	28.00	27.90	-2	4,774	-0.04%
2023/03/16	0	0.00	4	28.10	28.05	-4	4,795	-0.08%
2023/03/15	9	28.77	8	29.35	27.90	1	4,880	0.02%
2023/03/14	0	0.00	4	28.00	28.10	-4	4,904	-0.08%
2023/03/13	1	26.15	0	0.00	26.90	1	5,145	0.02%
2023/03/10	5	27.05	0	0.00	27.30	5	5,340	0.09%
2023/03/09	3	28.93	3	29.43	28.10	0	5,263	0.00%
2023/03/08	4	25.10	53	26.84	28.40	-49	4,756	-1.03%
2023/03/07	4	26.90	5	26.70	25.85	-1	4,656	-0.02%
2023/03/06	12	25.24	12	25.60	25.75	0	4,875	0.00%
2023/03/02	5	23.65	5	23.70	23.70	0	4,890	0.00%
2023/03/01	2	23.25	0	0.00	23.25	2	4,915	0.04%
2023/02/23	0	0.00	1	23.95	23.95	-1	4,968	-0.02%
2023/02/15	0	0.00	5	24.25	23.55	-5	4,930	-0.10%
2023/02/14	17	23.55	32	23.83	24.10	-15	4,843	-0.31%
2023/02/10	0	0.00	4	22.90	22.60	-4	4,739	-0.08%
2023/02/08	1	23.70	0	0.00	23.30	1	4,711	0.02%
2023/02/06	1	23.30	0	0.00	23.25	1	4,693	0.02%
2023/02/03	0	0.00	2	23.85	23.70	-2	4,662	-0.04%
2023/02/02	6	23.83	13	23.76	23.75	-7	4,629	-0.15%
2023/02/01	11	23.42	10	23.00	23.20	1	4,576	0.02%
2023/01/31	2	23.00	4	23.00	23.05	-2	4,529	-0.04%
2023/01/16	2	21.68	2	21.80	21.50	0	4,491	0.00%
2023/01/13	4	21.75	0	0.00	21.70	4	4,496	0.09%
2023/01/11	0	0.00	5	23.20	22.70	-5	4,462	-0.11%
2023/01/10	6	23.19	6	23.15	23.15	0	4,452	0.00%
2023/01/09	15	23.03	10	23.40	23.15	5	4,439	0.11%
2023/01/04	0	0.00	4	22.30	22.30	-4	4,389	-0.09%
2022/12/27	2	22.50	0	0.00	22.35	2	4,356	0.05%
2022/12/22	3	21.50	0	0.00	21.60	3	4,332	0.07%
2022/12/21	7	21.76	0	0.00	21.50	7	4,337	0.16%
2022/12/20	9	21.58	1	21.55	21.45	8	4,334	0.18%
2022/12/19	10	22.65	8	22.75	22.45	2	4,302	0.05%
2022/12/16	24	23.17	0.2	23.35	23.00	23.8	4,272	0.56%
2022/12/15	13	24.60	4	24.10	24.05	9	4,229	0.21%
2022/12/14	105	23.82	107	23.95	24.40	-2	4,023	-0.05%	大買/大賣/
2022/12/13	2	22.30	1	22.20	22.20	1	3,794	0.03%
2022/12/12	7.1	22.28	0.1	22.35	22.25	7	3,771	0.19%
2022/12/09	3	23.63	0	0.00	23.25	3	3,713	0.08%
2022/12/07	10	23.68	11	24.17	23.45	-1	3,550	-0.03%
2022/12/06	19	26.08	20	25.99	25.55	-1	3,347	-0.03%
2022/12/05	23	25.43	17	25.61	25.80	6	3,106	0.19%
2022/12/02	23.1	23.53	22	23.56	24.10	1.1	2,790	0.04%
2022/11/30	1	22.65	2	22.53	22.35	-1	2,519	-0.04%
2022/11/29	9	22.37	6	22.27	22.65	3	2,491	0.12%
2022/11/28	23	22.08	8	22.63	22.85	15	2,309	0.65%
2022/11/25	1	20.95	1	20.90	21.05	0	1,729	0.00%
2022/11/24	0	0.00	1	19.25	19.15	-1	1,585	-0.06%
2022/11/23	2	19.25	3	18.45	18.30	-1	1,498	-0.07%
2022/11/22	2	18.15	0	0.00	18.15	2	1,474	0.14%
2022/11/21	4	18.90	0	0.00	18.80	4	1,461	0.27%
2022/11/08	0	0.00	2	18.25	17.60	-2	1,353	-0.15%
2022/11/03	1	17.45	0	0.00	17.50	1	1,429	0.07%
2022/10/24	0	0.00	1	17.15	16.95	-1	1,498	-0.07%
2022/10/21	1	16.45	0	0.00	16.25	1	1,489	0.07%
2022/10/06	0	0.00	1	19.40	19.30	-1	1,447	-0.07%
2022/09/20	0	0.00	1	21.40	21.15	-1	1,490	-0.07%
2022/09/13	0	0.00	2	22.60	22.35	-2	1,543	-0.13%
2022/09/08	3	22.05	1	22.10	21.70	2	1,564	0.13%
2022/08/31	1	24.45	0	0.00	24.80	1	1,379	0.07%
2022/08/24	2	25.15	0	0.00	25.15	2	1,359	0.15%
2022/08/18	10	26.80	0	0.00	26.80	10	1,366	0.73%
2022/08/17	2	26.60	1	26.60	26.55	1	1,402	0.07%
2022/08/16	3	27.00	0	0.00	26.80	3	1,479	0.20%
2022/08/15	3	26.83	2	26.93	27.10	1	1,460	0.07%
2022/08/12	7	25.54	1	26.00	25.95	6	1,390	0.43%
2022/08/11	0	0.00	4	25.45	25.25	-4	1,317	-0.30%
2022/08/09	1	24.95	2	25.08	25.05	-1	1,330	-0.08%
2022/08/05	0	0.00	1	25.70	25.40	-1	1,353	-0.07%
2022/08/02	1	25.20	0	0.00	25.50	1	1,365	0.07%
2022/08/01	1	26.35	0	0.00	26.30	1	1,382	0.07%
2022/07/22	1	28.50	0	0.00	28.20	1	1,428	0.07%
2022/07/15	1	26.40	2	27.00	26.95	-1	1,545	-0.06%
2022/07/14	0	0.00	1	25.90	26.55	-1	1,550	-0.06%
2022/07/13	1	25.40	1	26.00	25.55	0	1,550	0.00%
2022/07/11	1	26.00	1	26.80	26.30	0	1,542	0.00%
2022/07/08	2	26.25	2	26.45	26.10	0	1,546	0.00%
2022/07/05	1	26.20	1	27.30	26.75	0	1,585	0.00%
2022/07/04	1	26.00	1	26.70	26.35	0	1,581	0.00%
2022/06/27	1	31.40	0	0.00	31.40	1	1,622	0.06%
2022/06/23	0	0.00	3	29.75	29.60	-3	1,822	-0.16%
2022/06/22	3	30.07	0	0.00	29.80	3	1,948	0.15%
2022/06/21	0	0.00	2	30.40	31.55	-2	1,961	-0.10%
2022/06/20	10	30.37	5	30.36	29.50	5	1,962	0.25%
2022/06/17	0	0.00	1	31.85	31.85	-1	1,952	-0.05%
2022/06/16	2	33.80	0	0.00	32.90	2	1,942	0.10%
2022/06/14	2	34.75	0	0.00	35.10	2	1,975	0.10%
2022/06/13	2	35.45	0	0.00	35.40	2	1,997	0.10%
2022/06/10	0	0.00	1	37.40	37.05	-1	2,023	-0.05%
2022/05/24	2	39.00	1	37.50	37.70	1	2,219	0.05%
2022/05/19	1	35.85	0	0.00	36.95	1	2,200	0.05%
2022/05/17	0	0.00	2	36.38	36.85	-2	2,225	-0.09%
2022/05/16	1	36.10	4	35.71	35.70	-3	2,232	-0.13%
2022/05/12	0	0.00	2	33.55	33.30	-2	2,243	-0.09%
2022/05/11	2	34.60	0	0.00	34.65	2	2,250	0.09%
2022/05/06	1	36.90	0	0.00	37.55	1	2,277	0.04%
2022/05/05	0	0.00	1	37.80	38.15	-1	2,281	-0.04%
2022/04/29	1	37.30	2	38.05	37.55	-1	2,330	-0.04%
2022/04/28	2	37.38	0	0.00	37.05	2	2,339	0.09%
2022/04/27	2	36.60	0	0.00	37.15	2	2,331	0.09%
2022/04/25	0	0.00	1	39.50	39.45	-1	2,413	-0.04%
2022/04/08	1	44.75	1	45.10	44.75	0	2,665	0.00%
2022/03/30	2	48.35	0	0.00	48.00	2	2,660	0.08%
2022/03/29	1	48.70	1	48.65	48.70	0	2,684	0.00%
2022/03/28	2	49.30	1	49.90	49.65	1	2,631	0.04%
2022/03/25	1	48.15	13	48.13	49.00	-12	2,538	-0.47%
2022/03/23	0	0.00	1	45.80	46.00	-1	2,424	-0.04%
2022/03/18	1	42.30	4	41.78	42.30	-3	2,491	-0.12%
2022/03/17	0	0.00	1	40.60	42.00	-1	2,522	-0.04%
2022/03/16	4	39.16	1.2	39.70	39.10	2.8	2,546	0.11%
2022/03/09	0	0.00	4	40.80	41.75	-4	2,777	-0.14%
2022/03/07	4	44.60	0	0.00	44.40	4	2,808	0.14%
2022/03/02	0	0.00	4	46.35	46.55	-4	3,203	-0.12%
2022/02/25	4	45.15	0	0.00	45.20	4	3,402	0.12%
2022/02/22	0	0.00	0.5	46.15	46.05	-0.5	4,607	-0.01%
2022/02/21	1	47.90	1	48.20	47.90	0	4,868	0.00%
2022/02/17	1	47.60	1.3	48.10	47.95	-0.3	5,476	-0.01%
2022/02/15	1	47.30	1.3	47.60	46.85	-0.3	6,326	-0.01%
2022/02/08	1.1	45.64	0	0.00	47.00	1.1	7,423	0.02%
2022/01/20	5	45.50	0	0.00	45.80	5	12,072	0.04%
2022/01/19	5	46.00	4	46.45	45.90	1	12,400	0.01%
2022/01/18	0	0.00	1	48.05	46.85	-1	13,387	-0.01%
2022/01/14	4	44.60	0	0.00	44.65	4	13,868	0.03%
2022/01/11	1	46.50	1	46.20	46.00	0	14,429	0.00%
2022/01/07	1	47.05	0	0.00	47.55	1	14,632	0.01%
2022/01/05	1	49.20	0	0.00	48.70	1	14,821	0.01%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/29	0	0.00	21	52.27	52.20	-21	15,966	-0.13%
2021/12/28	0	0.00	0	51.30	50.90	0	16,526	0.00%
2021/12/27	1	51.80	0	0.00	51.50	1	17,043	0.01%
2021/12/24	1	52.50	0	0.00	52.10	1	17,408	0.01%
2021/12/23	1	53.30	1	52.90	52.40	0	17,893	0.00%
2021/12/21	0	0.00	2	51.40	51.50	-2	19,193	-0.01%
2021/12/17	1	50.70	0	0.00	50.90	1	21,168	0.00%
2021/12/16	0	0.00	3	52.13	52.70	-3	21,903	-0.01%
2021/12/13	0	0.00	2	51.90	51.70	-2	22,811	-0.01%
2021/12/10	0	0.00	1	51.40	51.30	-1	22,949	0.00%
2021/12/09	3	52.20	0	0.00	52.00	3	23,079	0.01%
2021/12/08	0	0.00	1	53.60	53.40	-1	23,133	0.00%
2021/12/07	1	52.90	0	0.00	52.50	1	23,252	0.00%
2021/12/06	1	53.20	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	53.80	1	54.50	53.50	0	23,465	0.00%
2021/12/02	1	54.10	0	0.00	53.60	1	23,706	0.00%
2021/12/01	1	55.10	1	55.10	55.10	0	23,928	0.00%
2021/11/30	1	54.60	1	55.30	55.30	0	24,175	0.00%
2021/11/29	5	52.80	6	53.10	53.60	-1	24,657	0.00%
2021/11/26	1	54.00	2	53.80	53.80	-1	24,870	0.00%
2021/11/25	2	56.50	2	57.35	56.20	0	24,760	0.00%
2021/11/23	11	56.78	10	57.12	56.40	1	24,817	0.00%
2021/11/22	0	0.00	10	60.25	59.60	-10	24,868	-0.04%
2021/11/19	10	62.01	24.2	61.25	60.20	-14.2	24,827	-0.06%
2021/11/18	0.2	60.10	1	59.50	59.30	-0.9	24,589	0.00%
2021/11/17	15	59.89	31	59.25	58.60	-16	24,578	-0.07%
2021/11/16	3	59.63	6	60.03	58.80	-3	24,588	-0.01%
2021/11/15	16	61.44	5	61.56	61.80	11	24,414	0.05%
2021/11/12	29	60.15	27	60.32	60.80	2	24,365	0.01%
2021/11/09	4	57.13	2	57.40	57.50	2	24,389	0.01%
2021/11/08	11	55.96	2	55.80	55.70	9	24,335	0.04%
2021/11/05	2	57.80	5	57.56	57.80	-3	24,396	-0.01%
2021/11/04	6	59.62	10	59.70	58.70	-4	24,348	-0.02%
2021/11/03	14	62.19	9	60.49	58.20	5	24,148	0.02%
2021/11/02	31	63.65	59	64.10	62.50	-28	23,675	-0.12%
2021/11/01	30	61.40	89	61.49	61.40	-59	22,901	-0.26%
2021/10/29	5	59.68	4	58.50	58.70	1	22,156	0.00%
2021/10/28	2	60.00	7	59.30	58.70	-5	21,910	-0.02%
2021/10/27	37	59.17	3	58.57	59.70	34	21,861	0.16%
2021/10/26	63	60.67	16	59.54	58.10	47	21,882	0.21%
2021/10/25	11	56.15	6	55.98	57.40	5	21,025	0.02%
2021/10/22	2	53.30	2	53.40	53.40	0	20,911	0.00%
2021/10/20	65	52.25	4	53.95	54.50	61	20,992	0.29%
2021/10/19	0	0.00	3	51.40	51.90	-3	20,855	-0.01%
2021/10/18	0	0.00	6	50.87	51.10	-6	20,912	-0.03%
2021/10/15	7	50.61	4	51.45	50.30	3	20,953	0.01%
2021/10/14	2	49.90	1	51.10	50.10	1	21,068	0.00%
2021/10/13	5	50.11	3	51.03	49.45	2	21,130	0.01%
2021/10/12	2	51.20	60	51.89	51.10	-58	21,083	-0.28%
2021/10/08	114	54.74	2	53.70	52.80	112	21,045	0.53%	大買/鉅額交易
2021/10/07	13	54.80	14	54.00	53.50	-1	20,967	0.00%
2021/10/06	45	53.82	152	53.54	52.60	-107	20,756	-0.52%	大賣/鉅額交易
2021/10/05	6	49.98	34	49.06	53.60	-28	20,332	-0.14%
2021/10/04	13	51.26	56	54.12	50.30	-43	20,086	-0.21%
2021/10/01	34	56.17	8	55.75	55.70	26	20,659	0.13%
2021/09/30	37	56.76	35	56.88	58.20	2	21,402	0.01%
2021/09/29	25	55.42	56.3	56.95	55.20	-31.3	21,860	-0.14%
2021/09/28	4	62.08	3	62.77	61.30	1	21,226	0.00%
2021/09/27	5	63.24	56	62.79	62.50	-51	21,293	-0.24%
2021/09/24	77	62.97	445	61.81	62.30	-368	21,791	-1.69%	大賣/鉅額交易
2021/09/23	453	59.41	15	58.17	59.90	438	20,982	2.09%	大買/鉅額交易
2021/09/22	16	55.57	16	54.49	54.60	0	20,452	0.00%
2021/09/17	13	54.83	26	55.32	55.40	-13	20,469	-0.06%
2021/09/16	0	0.00	2	51.50	51.60	-2	20,761	-0.01%
2021/09/15	0	0.00	1	52.70	50.60	-1	21,059	0.00%
2021/09/14	1	53.00	8	52.70	52.60	-7	20,981	-0.03%
2021/09/13	9	51.87	2	52.80	51.80	7	20,854	0.03%
2021/09/10	5	51.60	2	52.00	53.40	3	20,861	0.01%
2021/09/09	1	50.10	22	50.80	52.00	-21	20,816	-0.10%
2021/09/08	1	49.20	5	49.10	48.30	-4	20,961	-0.02%
2021/09/07	16	50.18	92	50.83	50.00	-76	21,190	-0.36%
2021/09/06	11	53.87	22.8	55.00	53.50	-11.8	20,995	-0.06%
2021/09/03	10	53.64	12	54.17	54.50	-2	20,735	-0.01%
2021/09/02	74	54.79	11	54.60	54.70	63	20,507	0.31%
2021/09/01	30	52.98	10	51.64	53.00	20	20,116	0.10%
2021/08/31	7	50.53	1	50.10	49.90	6	20,067	0.03%
2021/08/30	3	51.13	4	51.03	50.80	-1	20,205	0.00%
2021/08/27	3	50.57	0.2	51.00	50.20	2.8	20,149	0.01%
2021/08/26	41	51.87	14.4	52.01	51.60	26.6	20,011	0.13%
2021/08/25	5.3	50.18	5	50.18	49.75	0.3	19,622	0.00%
2021/08/24	13	49.02	14	49.99	49.25	-1	19,477	-0.01%
2021/08/23	13	48.18	12	49.09	48.90	1	19,178	0.01%
2021/08/20	0	0.00	62	45.71	46.30	-62	19,008	-0.33%
2021/08/19	4	48.11	54	47.99	46.25	-50	18,794	-0.27%
2021/08/18	78	46.67	152	44.17	47.30	-74	18,633	-0.40%	大賣/
2021/08/17	1	45.25	175	45.80	45.00	-174	18,289	-0.95%	大賣/鉅額交易
2021/08/16	0	0.00	3	49.65	50.00	-3	18,011	-0.02%
2021/08/13	33	50.35	51	50.42	49.50	-18	17,770	-0.10%
2021/08/12	13	53.45	10	54.30	52.00	3	17,591	0.02%
2021/08/11	16	55.02	17	54.59	52.90	-1	17,448	-0.01%
2021/08/10	45	56.65	14	59.09	55.20	31	17,179	0.18%
2021/08/09	7	59.64	10	60.10	59.40	-3	17,027	-0.02%
2021/08/06	153	62.92	169	63.60	62.50	-16	16,781	-0.10%	大買/大賣/
2021/08/05	226	64.67	200	65.02	65.60	26	16,313	0.16%	大買/大賣/
2021/08/04	13	59.46	20	60.02	59.70	-7	15,609	-0.04%
2021/08/03	18	59.13	7	59.26	59.80	11	15,524	0.07%
2021/08/02	3	58.27	4	57.93	58.50	-1	15,398	-0.01%
2021/07/30	21	58.50	9	57.48	56.40	12	15,263	0.08%
2021/07/29	15	56.26	24	55.98	55.60	-9	14,977	-0.06%
2021/07/28	7	54.94	7	54.34	56.60	0	14,856	0.00%
2021/07/27	23	58.92	41	59.04	55.50	-18	14,571	-0.12%
2021/07/26	2	60.55	2	59.35	60.00	0	14,429	0.00%
2021/07/23	21	62.47	2	60.80	62.60	19	14,302	0.13%
2021/07/22	4	64.30	24	61.68	64.50	-20	14,282	-0.14%
2021/07/21	30	59.84	3	61.37	60.10	27	14,157	0.19%
2021/07/20	58	62.43	3	60.60	61.40	55	14,092	0.39%
2021/07/19	53	56.79	2	57.70	59.20	51	13,972	0.37%
2021/07/16	5	52.50	1	53.00	53.90	4	13,968	0.03%
2021/07/15	5	53.14	2	52.75	51.80	3	13,998	0.02%
2021/07/14	4	50.60	5	49.36	50.70	-1	14,122	-0.01%
2021/07/13	0	0.00	13	51.50	50.00	-13	14,137	-0.09%
2021/07/12	7	52.63	1	51.50	53.30	6	14,242	0.04%
2021/07/09	5	51.76	40	51.61	51.60	-35	14,258	-0.25%
2021/07/08	160	52.85	123	50.47	53.00	37	14,281	0.26%	大買/大賣/
2021/07/07	96	51.37	26	51.20	53.00	70	13,412	0.52%
2021/07/06	102	50.78	60	49.56	48.25	42	12,694	0.33%	大買/
2021/07/05	11	47.91	5	46.50	48.05	6	12,046	0.05%
2021/07/02	79	43.34	33	43.00	43.70	46	12,037	0.38%
2021/07/01	156	43.53	44	43.18	39.75	112	11,642	0.96%	大買/鉅額交易
2021/06/30	10	38.75	13	39.41	40.30	-3	10,936	-0.03%
2021/06/29	9	36.85	14	36.63	36.65	-5	10,814	-0.05%
2021/06/28	16	36.43	20	36.21	36.95	-4	11,120	-0.04%
2021/06/25	323	36.32	315	35.72	35.35	8	11,036	0.07%	大買/大賣/
2021/06/24	6	33.27	10	33.13	34.70	-4	10,360	-0.04%
2021/06/23	4	32.25	5	32.52	32.20	-1	10,318	-0.01%
2021/06/21	3	32.55	1	32.95	31.90	2	11,698	0.02%
2021/06/18	4	32.63	1	32.80	32.50	3	11,948	0.03%
2021/06/17	46	33.49	43	33.81	33.05	3	12,088	0.02%
2021/06/16	4	32.51	5	32.93	32.95	-1	12,030	-0.01%
2021/06/11	0	0.00	1	29.60	29.15	-1	12,219	-0.01%
2021/06/10	1	29.20	0	0.00	29.30	1	13,563	0.01%
2021/06/09	2	30.45	4	30.55	29.95	-2	14,443	-0.01%
2021/06/08	8	31.18	15	31.10	30.50	-7	15,627	-0.04%
2021/06/07	8	31.45	0	0.00	31.45	8	16,500	0.05%
2021/06/04	5	28.51	4	28.70	28.60	1	16,790	0.01%
2021/06/03	2	29.40	1	29.60	29.35	1	16,808	0.01%
2021/06/02	1	30.35	0	0.00	29.70	1	16,821	0.01%
2021/06/01	1	30.45	0	0.00	30.00	1	16,797	0.01%
2021/05/31	3	29.32	3	29.48	29.05	0	16,755	0.00%
2021/05/28	1	30.35	5	30.55	29.75	-4	16,762	-0.02%
2021/05/24	0	0.00	16	28.50	28.55	-16	17,164	-0.09%
2021/05/21	0	0.00	5	27.20	27.30	-5	17,607	-0.03%
2021/05/20	4	26.10	0	0.00	25.90	4	18,013	0.02%
2021/05/17	1	23.60	2	24.93	24.40	-1	18,327	-0.01%
2021/05/14	1	25.60	0	0.00	25.55	1	18,338	0.01%
2021/05/13	11	26.49	1	26.30	26.05	10	18,517	0.05%
2021/05/12	8	25.84	0	0.00	25.85	8	18,543	0.04%
2021/05/11	2	28.40	1	27.90	28.40	1	18,444	0.01%
2021/05/10	2	30.95	1	30.95	30.55	1	18,393	0.01%
2021/04/29	1	33.70	0	0.00	33.70	1	18,101	0.01%
2021/04/28	2	34.85	1	34.95	34.90	1	18,061	0.01%
2021/04/23	15	32.90	27	32.89	32.60	-12	18,007	-0.07%
2021/04/22	6	32.09	2	31.90	31.40	4	18,034	0.02%
2021/04/21	1	34.50	1	34.90	33.75	0	17,875	0.00%
2021/04/20	3	35.40	2	35.03	34.55	1	17,801	0.01%
2021/04/19	54	35.75	48	35.27	35.10	6	17,680	0.03%
2021/04/16	1	36.00	0	0.00	36.50	1	17,648	0.01%
2021/04/15	0	0.00	3	36.10	35.95	-3	18,360	-0.02%
2021/04/14	16	34.26	13	35.61	35.00	3	18,236	0.02%
2021/04/13	8	37.85	13	37.76	37.55	-5	18,071	-0.03%
2021/04/12	68	37.37	61	37.48	37.85	7	17,918	0.04%
2021/04/09	16	35.88	15	35.90	35.55	1	17,788	0.01%
2021/04/08	6	34.53	9	34.36	34.25	-3	17,546	-0.02%
2021/04/07	5	34.13	9	34.54	34.15	-4	17,445	-0.02%
2021/04/06	11	34.11	9	33.74	34.00	2	17,242	0.01%
2021/04/01	12	33.50	13	33.78	31.85	-1	16,969	-0.01%
2021/03/31	6	31.65	11	31.80	32.35	-5	16,570	-0.03%
2021/03/30	2	29.25	3	29.48	29.60	-1	16,070	-0.01%
2021/03/29	2	29.20	4	29.40	28.70	-2	15,844	-0.01%
2021/03/26	5	28.63	2	28.83	28.50	3	15,839	0.02%
2021/03/25	46	29.36	83	29.54	28.70	-37	15,675	-0.24%
2021/03/24	5	28.54	4	28.64	28.30	1	15,005	0.01%
2021/03/23	13	27.98	11	27.99	27.95	2	14,736	0.01%
2021/03/22	13	27.68	7	27.61	27.40	6	14,446	0.04%
2021/03/19	1	27.50	6	27.38	27.45	-5	14,303	-0.03%
2021/03/18	0	0.00	1	27.75	27.50	-1	14,235	-0.01%
2021/03/17	16	27.80	17	27.27	27.05	-1	14,060	-0.01%
2021/03/16	118	27.48	78	27.38	27.55	40	13,801	0.29%	大買/
2021/03/15	75	26.34	79	26.21	27.70	-4	12,662	-0.03%
2021/03/12	156	24.91	139	24.90	25.20	17	11,851	0.14%	大買/大賣/
2021/03/11	135	23.36	154	23.43	24.35	-19	10,732	-0.18%	大買/大賣/
2021/03/10	106	21.91	172	22.01	22.15	-66	9,881	-0.67%	大買/大賣/
2021/03/09	3	20.15	0	0.00	20.15	3	9,815	0.03%
2021/03/08	4	20.21	0	0.00	20.10	4	9,993	0.04%
2021/03/05	8	20.06	0	0.00	20.00	8	10,311	0.08%
2021/03/04	6	20.50	1	20.20	20.10	5	10,780	0.05%
2021/03/03	2	20.60	12	20.65	20.70	-10	11,550	-0.09%
2021/03/02	17	20.95	9	20.62	21.00	8	11,900	0.07%
2021/02/26	29	20.73	1	21.00	21.20	28	11,992	0.23%
2021/02/25	9	20.95	1	20.70	20.60	8	12,073	0.07%
2021/02/24	31	22.01	0	0.00	21.50	31	12,381	0.25%
2021/02/23	88	22.97	82	23.05	22.20	6	12,424	0.05%
2021/02/22	11	21.34	31	22.09	22.40	-20	12,486	-0.16%
2021/02/19	2	20.20	2	20.40	20.40	0	13,313	0.00%
2021/02/17	22	19.87	21	20.11	19.75	1	14,011	0.01%
2021/02/05	5	19.15	4	19.33	18.90	1	13,864	0.01%
2021/02/04	6	19.20	4	19.29	19.35	2	13,918	0.01%
2021/02/03	0	0.00	12	18.38	18.25	-12	13,710	-0.09%
2021/02/01	0	0.00	10	17.00	17.50	-10	13,662	-0.07%
2021/01/25	2	17.65	0	0.00	18.15	2	14,324	0.01%
2021/01/20	2	18.15	0	0.00	17.20	2	14,370	0.01%
2021/01/18	4	17.88	1	17.75	17.70	3	14,304	0.02%
2021/01/15	3	18.00	4	18.10	18.35	-1	14,286	-0.01%
2021/01/14	1	18.80	1	18.80	18.80	0	14,191	0.00%
2021/01/13	6	19.08	1	18.80	18.90	5	14,323	0.03%
2021/01/12	8	19.49	0	0.00	18.95	8	14,686	0.05%
2021/01/11	11	19.92	9	19.75	19.95	2	14,627	0.01%
2021/01/08	37	20.81	60	21.39	19.75	-23	14,775	-0.16%
2021/01/07	10	19.80	0	0.00	19.75	10	14,399	0.07%
2021/01/06	11	20.05	6	19.85	19.45	5	14,759	0.03%
2021/01/05	3	19.85	16	19.73	19.65	-13	14,601	-0.09%
2021/01/04	1	20.45	5	19.90	20.10	-4	14,571	-0.03%
2020/12/31	6	19.20	0	0.00	19.40	6	14,458	0.04%
2020/12/30	5	19.35	0	0.00	19.25	5	14,625	0.03%
2020/12/29	9	19.25	1	19.10	19.10	8	14,869	0.05%
2020/12/28	8	19.69	0	0.00	19.60	8	14,801	0.05%
2020/12/25	1	19.90	1	19.90	19.90	0	14,744	0.00%
2020/12/24	0	0.00	10	19.40	19.40	-10	14,647	-0.07%
2020/12/23	6	19.33	1	19.40	19.15	5	14,612	0.03%
2020/12/22	1	20.65	90	20.53	19.30	-89	14,605	-0.61%
2020/12/21	1	20.20	0	0.00	20.00	1	14,484	0.01%
2020/12/18	91	20.60	3	20.35	20.35	88	14,395	0.61%
2020/12/17	1	19.40	3	19.45	19.45	-2	14,072	-0.01%
2020/12/16	2	18.85	0	0.00	18.90	2	14,550	0.01%
2020/12/15	12	19.00	0	0.00	18.85	12	14,743	0.08%
2020/12/14	58	19.35	65	19.50	19.65	-7	14,729	-0.05%
2020/12/11	3	18.30	0	0.00	18.30	3	14,747	0.02%
2020/12/10	3	18.62	2	18.70	18.70	1	14,779	0.01%
2020/12/09	5	20.10	8	19.65	19.20	-3	14,863	-0.02%
2020/12/08	3	19.65	18	19.68	19.65	-15	14,653	-0.10%
2020/12/07	2	19.50	1	19.50	19.55	1	14,558	0.01%
2020/12/04	10	20.65	16	20.57	19.90	-6	14,340	-0.04%
2020/12/03	0	0.00	2	20.75	20.75	-2	14,097	-0.01%
2020/12/02	4	20.05	0	0.00	20.10	4	13,914	0.03%
2020/12/01	5	20.17	3	20.18	20.00	2	13,852	0.01%
2020/11/30	2	19.43	11	19.88	19.75	-9	13,518	-0.07%
2020/11/27	53	18.80	52	18.83	18.90	1	13,076	0.01%
2020/11/26	10	18.10	39	18.42	18.55	-29	12,389	-0.23%
2020/11/25	4	17.03	1	17.35	16.90	3	12,112	0.02%
2020/11/24	6	16.86	0	0.00	17.00	6	11,888	0.05%
2020/11/23	7	17.40	19	17.59	17.25	-12	11,640	-0.10%
2020/11/20	20	16.25	31	16.52	16.20	-11	11,157	-0.10%
2020/11/19	27	16.72	24	16.54	16.75	3	10,942	0.03%
2020/11/18	175	15.81	185	15.91	16.70	-10	10,397	-0.10%	大買/大賣/
2020/11/17	9	15.70	38	15.55	15.65	-29	9,132	-0.32%
2020/11/16	10	14.25	14	14.20	14.30	-4	8,379	-0.05%
2020/11/12	20	13.38	4	13.71	13.55	16	8,185	0.20%
2020/11/11	1	13.15	1	13.05	13.05	0	8,008	0.00%
2020/11/10	0	0.00	2	13.50	13.30	-2	7,976	-0.03%
2020/11/09	1	13.30	4	13.39	13.25	-3	7,930	-0.04%
2020/11/06	10	13.31	2	13.78	13.15	8	7,886	0.10%
2020/11/05	16	14.06	2	14.00	13.95	14	7,722	0.18%
2020/11/04	6	13.78	0	0.00	14.20	6	7,633	0.08%
2020/11/03	15	13.95	28	13.96	13.75	-13	7,450	-0.17%
2020/11/02	2	13.05	0	0.00	12.90	2	7,209	0.03%
2020/10/30	3	13.33	0	0.00	13.10	3	7,170	0.04%
2020/10/29	0	0.00	1	13.25	13.35	-1	7,138	-0.01%
2020/10/28	0	0.00	6	13.85	13.50	-6	7,084	-0.08%
2020/10/27	3	13.90	3	13.70	13.70	0	7,000	0.00%
2020/10/26	0	0.00	10	13.60	13.80	-10	6,958	-0.14%
2020/10/23	4	13.59	1	13.75	13.85	3	6,899	0.04%
2020/10/22	3	13.73	7	13.83	13.60	-4	6,840	-0.06%
2020/10/21	13	13.83	11	13.92	13.85	2	6,769	0.03%
2020/10/20	17	13.80	16	13.88	13.70	1	6,592	0.02%
2020/10/19	6	13.38	0	0.00	13.30	6	6,156	0.10%
2020/10/16	52	13.66	13	13.72	13.25	39	6,093	0.64%
2020/10/15	24	13.55	76	13.58	14.05	-52	5,942	-0.88%
2020/10/14	28	12.90	177	12.85	12.85	-149	5,396	-2.76%	大賣/鉅額交易
2020/10/13	3	12.00	0	0.00	11.80	3	4,981	0.06%
2020/10/12	8	11.97	0	0.00	11.95	8	4,926	0.16%
2020/10/08	4	12.18	0	0.00	12.40	4	4,891	0.08%
2020/10/07	9	12.23	3	12.28	12.10	6	4,769	0.13%
2020/10/06	14	12.50	27	12.43	12.50	-13	4,555	-0.29%
2020/10/05	5	11.25	0	0.00	11.40	5	4,285	0.12%
2020/09/29	10	11.25	0	0.00	11.05	10	4,406	0.23%
2020/09/28	0	0.00	3	11.25	11.25	-3	4,388	-0.07%
2020/09/25	5	10.65	0	0.00	10.85	5	4,367	0.11%
2020/09/24	8	11.66	0	0.00	11.30	8	4,288	0.19%
2020/09/23	7	11.92	4	11.90	11.80	3	4,209	0.07%
2020/09/22	11	11.80	2	11.70	11.75	9	4,121	0.22%
2020/09/21	60	13.31	55	13.10	12.15	5	3,978	0.13%
2020/09/18	11	12.03	52	12.76	12.90	-41	3,344	-1.23%
2020/09/17	12	11.57	1	11.90	11.75	11	3,054	0.36%
2020/09/16	27	11.85	50	11.91	11.95	-23	2,916	-0.79%
2020/09/15	10	11.23	1	11.25	10.90	9	2,691	0.33%
2020/09/14	8	12.55	24	12.32	11.60	-16	2,568	-0.62%
2020/09/11	3	11.55	0	0.00	11.45	3	2,318	0.13%
2020/09/10	3	11.95	0	0.00	11.60	3	2,285	0.13%
2020/09/09	8	11.58	0	0.00	12.00	8	2,231	0.36%
2020/09/08	5	11.70	0	0.00	11.70	5	2,188	0.23%
2020/09/07	9	12.44	21	12.30	12.05	-12	2,093	-0.57%
2020/09/04	29	11.02	24	11.33	11.35	5	1,836	0.27%
2020/09/03	3	10.40	10	10.35	10.35	-7	1,659	-0.42%
2020/09/02	9	10.45	1	10.55	10.35	8	1,625	0.49%
2020/09/01	0	0.00	46	10.23	10.50	-46	1,566	-2.94%
2020/08/31	0	0.00	14	9.94	9.99	-14	1,440	-0.97%
2020/08/28	10	9.11	20	9.15	9.11	-10	1,311	-0.76%
2020/08/27	6	8.92	21	8.93	8.92	-15	1,287	-1.16%
2020/08/24	0	0.00	4	8.46	8.52	-4	1,252	-0.32%
2020/08/20	3	8.37	0	0.00	8.34	3	1,223	0.25%
2020/08/19	6	9.28	0	0.00	9.12	6	1,194	0.50%
2020/08/18	8	8.95	0	0.00	9.11	8	1,158	0.69%
2020/08/17	3	8.90	8	8.95	8.94	-5	1,136	-0.44%
2020/08/13	5	8.78	0	0.00	8.85	5	1,133	0.44%
2020/08/12	10	8.81	15	8.88	8.85	-5	1,123	-0.44%
2020/08/11	0	0.00	6	9.07	8.85	-6	1,114	-0.54%
2020/08/10	0	0.00	6	9.14	9.14	-6	1,065	-0.56%
2020/08/06	3	8.86	0	0.00	8.79	3	1,020	0.29%
2020/08/05	3	8.77	0	0.00	8.73	3	1,006	0.30%
2020/08/04	3	8.58	0	0.00	8.73	3	1,001	0.30%
2020/08/03	11	8.59	39	8.55	8.58	-28	991	-2.82%
2020/07/31	5	8.51	30	8.55	8.55	-25	988	-2.53%
2020/07/30	0	0.00	40	8.52	8.53	-40	996	-4.02%
2020/07/29	0	0.00	14	8.52	8.47	-14	998	-1.40%
2020/07/28	0	0.00	5	8.50	8.38	-5	1,002	-0.50%
2020/07/24	13	8.83	0	0.00	8.70	13	985	1.32%
2020/07/23	15	8.97	11	9.06	8.95	4	973	0.41%
2020/07/22	0	0.00	15	8.96	8.96	-15	971	-1.54%
2020/07/21	25	8.75	0	0.00	8.86	25	953	2.62%
2020/07/20	1	8.75	0	0.00	8.72	1	820	0.12%
2020/07/17	11	9.01	0	0.00	8.88	11	808	1.36%
2020/07/16	0	0.00	15	9.09	9.15	-15	796	-1.88%
2020/07/15	15	9.24	0	0.00	9.01	15	788	1.90%
2020/07/14	16	9.46	0	0.00	9.33	16	751	2.13%
2020/07/13	23	9.60	1	9.08	9.80	22	702	3.13%
2020/07/10	12	8.81	0	0.00	8.98	12	667	1.80%
2020/07/09	214	9.32	17	9.43	9.22	197	634	31.05%	大買/鉅額交易
2020/07/08	5	7.86	26	8.59	8.60	-21	526	-3.99%
2020/07/07	2	7.68	6	7.84	7.82	-4	480	-0.83%
2020/07/06	1	7.52	0	0.00	7.68	1	466	0.21%
2020/07/03	5	7.42	0	0.00	7.45	5	459	1.09%
2020/07/02	6	7.43	0	0.00	7.45	6	468	1.28%
2020/07/01	12	7.32	0	0.00	7.34	12	465	2.58%
2020/06/29	0	0.00	15	7.23	7.18	-15	452	-3.32%
2020/06/23	3	7.32	0	0.00	7.28	3	468	0.64%
2020/06/22	3	7.33	0	0.00	7.30	3	459	0.65%
2020/06/19	5	7.27	0	0.00	7.30	5	462	1.08%
2020/06/18	0	0.00	11	7.20	7.29	-11	458	-2.40%
2020/06/15	5	7.16	0	0.00	7.08	5	487	1.03%
2020/06/12	5	7.19	0	0.00	7.19	5	492	1.02%
2020/06/11	6	7.34	18	7.47	7.34	-12	493	-2.43%
2020/06/10	0	0.00	17	7.55	7.59	-17	490	-3.47%
2020/05/25	0	0.00	2	7.29	7.25	-2	509	-0.39%
2020/05/21	3	7.45	0	0.00	7.38	3	506	0.59%
2020/05/20	3	7.38	0	0.00	7.45	3	497	0.60%
2020/05/19	8	7.37	0	0.00	7.40	8	500	1.60%
2020/05/15	0	0.00	25	7.34	7.38	-25	503	-4.97%
2020/05/12	3	7.55	0	0.00	7.54	3	513	0.58%
2020/05/11	3	7.51	0	0.00	7.67	3	516	0.58%
2020/05/08	9	7.64	0	0.00	7.60	9	515	1.75%
2020/05/07	0	0.00	6	7.64	7.67	-6	511	-1.17%
2020/05/06	5	7.57	0	0.00	7.59	5	516	0.97%
2020/05/05	0	0.00	12	7.48	7.58	-12	509	-2.36%
2020/05/04	3	7.32	0	0.00	7.40	3	507	0.59%
2020/04/30	4	7.41	0	0.00	7.53	4	499	0.80%
2020/04/29	6	7.31	0	0.00	7.36	6	506	1.19%
2020/04/28	8	7.24	0	0.00	7.30	8	504	1.59%
2020/04/27	2	7.13	0	0.00	7.24	2	518	0.39%
2020/04/24	1	6.98	0	0.00	7.13	1	515	0.19%
2020/04/23	5	6.95	0	0.00	7.07	5	516	0.97%
2020/04/22	0	0.00	8	6.83	6.94	-8	512	-1.56%
2020/04/21	5	6.81	0	0.00	6.61	5	505	0.99%
2020/04/20	6	6.76	0	0.00	6.86	6	502	1.19%
2020/04/16	8	6.74	0	0.00	6.77	8	503	1.59%
2020/04/15	5	6.81	26	6.80	6.80	-21	507	-4.14%
2020/04/13	5	6.38	0	0.00	6.40	5	503	0.99%
2020/04/10	8	6.40	0	0.00	6.46	8	508	1.57%
2020/04/08	9	6.41	13	6.43	6.42	-4	519	-0.77%
2020/03/30	10	5.60	0	0.00	5.77	10	717	1.39%
2020/03/27	0	0.00	7	5.95	5.97	-7	830	-0.84%
2020/03/13	5	5.93	0	0.00	5.98	5	866	0.58%
2020/03/12	0	0.00	25	6.65	6.50	-25	843	-2.96%
2020/03/09	0	0.00	15	7.55	6.88	-15	824	-1.82%
2020/02/26	5	7.91	0	0.00	7.88	5	796	0.63%
2020/02/25	0	0.00	5	7.93	7.99	-5	794	-0.63%
2020/02/06	0	0.00	10	8.10	8.12	-10	764	-1.31%
2020/01/30	5	8.06	0	0.00	8.06	5	753	0.66%
2020/01/15	0	0.00	9	8.71	8.72	-9	759	-1.18%
2020/01/10	6	8.63	0	0.00	8.64	6	767	0.78%
2020/01/07	0	0.00	1.1	8.78	8.80	-1.1	758	-0.14%
2020/01/03	4	8.96	0	0.00	8.92	4	749	0.53%
2019/12/31	0	0.00	12	9.06	9.15	-12	726	-1.65%
2019/12/30	2	9.13	0	0.00	9.05	2	720	0.28%
2019/12/27	3	9.33	0	0.00	9.29	3	699	0.43%
2019/12/24	10	9.21	10	9.08	9.22	0	513	0.00%
2019/12/04	3	8.07	0	0.00	8.08	3	312	0.96%
2019/11/08	11	8.06	3	8.03	8.04	8	339	2.36%
2019/10/23	5	8.58	5	8.31	8.30	0	321	0.00%
2019/10/21	4	8.22	0	0.00	8.22	4	296	1.35%
2019/10/15	0	0.00	7	8.12	8.31	-7	320	-2.19%
2019/09/25	5	8.35	0	0.00	8.44	5	315	1.59%
2019/09/24	5	8.44	0	0.00	8.49	5	311	1.60%
2019/09/23	5	8.50	0	0.00	8.50	5	309	1.62%
2019/09/10	0	0.00	15	8.20	8.15	-15	283	-5.29%
2019/09/05	0	0.00	1	8.29	8.30	-1	280	-0.36%
2019/09/04	0	0.00	10	8.29	8.32	-10	277	-3.60%
2019/09/02	0	0.00	38	8.48	8.47	-38	267	-14.23%
2019/08/30	3	8.46	0	0.00	8.47	3	262	1.14%
2019/08/29	3	8.44	0	0.00	8.47	3	259	1.15%
2019/08/28	0	0.00	5	8.40	8.39	-5	256	-1.95%
2019/08/22	3	8.35	0	0.00	8.32	3	244	1.23%
2019/08/20	0	0.00	1	8.26	8.25	-1	237	-0.42%
2019/08/19	5	8.12	0	0.00	8.15	5	236	2.11%
2019/08/16	0	0.00	1	8.02	8.07	-1	239	-0.42%
2019/08/14	0	0.00	12	8.02	8.00	-12	234	-5.11%
2019/08/13	3	8.02	0	0.00	7.99	3	236	1.27%
2019/08/07	2	7.96	0	0.00	7.93	2	233	0.86%
2019/08/06	2	7.81	0	0.00	8.03	2	233	0.86%
2019/07/30	4	8.36	0	0.00	8.34	4	241	1.66%
2019/07/29	1	8.43	0	0.00	8.43	1	246	0.41%
2019/07/25	2	8.45	0	0.00	8.45	2	248	0.80%
2019/07/23	1	8.45	0	0.00	8.48	1	247	0.40%
2019/07/19	2	8.30	0	0.00	8.30	2	214	0.93%
2019/07/17	2	8.25	0	0.00	8.24	2	207	0.96%
2019/07/04	0	0.00	10	8.19	8.26	-10	284	-3.51%
2019/07/03	0	0.00	33	8.18	8.18	-33	285	-11.54%
2019/06/28	2	8.14	0	0.00	8.11	2	320	0.62%
2019/06/25	1	8.22	0	0.00	8.22	1	325	0.31%
2019/06/21	1	8.34	0	0.00	8.28	1	326	0.31%
2019/06/19	8	8.15	0	0.00	8.16	8	338	2.36%
2019/06/18	11	8.10	0	0.00	8.10	11	343	3.20%
2019/05/23	6	8.00	0	0.00	8.00	6	488	1.23%
2019/05/21	0	0.00	5	8.05	8.20	-5	502	-1.00%
2019/05/13	6	8.28	12	8.64	8.28	-6	541	-1.11%
2019/05/09	8	8.69	0	0.00	8.69	8	536	1.49%
2019/05/06	3	8.95	0	0.00	8.95	3	527	0.57%
2019/04/25	5	9.19	0	0.00	9.15	5	523	0.95%
2019/04/19	0	0.00	16	9.32	9.26	-16	517	-3.09%
2019/04/18	0	0.00	8	9.41	9.26	-8	514	-1.56%
2019/04/10	3	9.25	0	0.00	9.24	3	445	0.67%
2019/03/19	5	9.47	0	0.00	9.43	5	477	1.05%
2019/03/18	26	9.52	0	0.00	9.45	26	475	5.47%
2019/03/15	15	9.42	0	0.00	9.42	15	435	3.44%
2019/03/07	0	0.00	30	9.40	9.30	-30	698	-4.29%
2019/03/04	6	9.40	0	0.00	9.40	6	703	0.85%
2019/02/27	0	0.00	10	9.54	9.53	-10	704	-1.42%
2019/02/25	5	9.61	4	9.75	9.66	1	705	0.14%
2019/02/22	12	9.58	0	0.00	9.59	12	692	1.73%
2019/02/21	6	9.53	0	0.00	9.56	6	690	0.87%
2019/02/20	1	9.50	15	9.52	9.52	-14	690	-2.03%
2019/02/19	0	0.00	8	9.40	9.42	-8	685	-1.17%
2019/02/18	0	0.00	5	9.40	9.33	-5	682	-0.73%
2019/01/16	3	9.04	0	0.00	9.04	3	743	0.40%
2019/01/11	3	9.11	0	0.00	9.11	3	748	0.40%
2019/01/07	0	0.00	6	9.15	9.13	-6	769	-0.78%
2019/01/04	3	9.08	0	0.00	9.08	3	783	0.38%
2018/12/28	3	9.48	3	9.41	9.43	0	831	0.00%
2018/12/27	3	9.85	0	0.00	9.54	3	845	0.35%
2018/12/18	5	9.37	5	9.51	9.37	0	829	0.00%
2018/12/13	5	9.83	0	0.00	9.73	5	848	0.59%
2018/12/04	8	10.55	0	0.00	10.55	8	874	0.91%
2018/12/03	5	10.60	17	10.53	10.50	-12	811	-1.48%
2018/11/30	0	0.00	10	9.86	9.86	-10	670	-1.49%
2018/11/20	5	9.03	0	0.00	9.03	5	905	0.55%
2018/11/14	3	8.94	0	0.00	8.90	3	926	0.32%
2018/10/29	5	8.23	0	0.00	8.23	5	1,134	0.44%
2018/10/25	4	8.58	0	0.00	8.28	4	1,175	0.34%
2018/10/17	1	9.11	0	0.00	9.12	1	1,542	0.06%
2018/10/11	6	8.80	0	0.00	8.78	6	1,689	0.36%
2018/10/03	1	11.05	0	0.00	10.80	1	2,107	0.05%
2018/09/18	3	11.15	0	0.00	11.15	3	5,789	0.05%
2018/09/14	0	0.00	10	11.15	11.15	-10	6,627	-0.15%
2018/09/13	5	10.80	0	0.00	10.70	5	6,808	0.07%
2018/09/11	2	10.85	0	0.00	10.90	2	6,867	0.03%
2018/09/07	5	11.25	0	0.00	11.25	5	6,958	0.07%
2018/09/06	3	12.05	0	0.00	11.85	3	7,023	0.04%
2018/08/29	5	12.65	5	12.75	12.50	0	7,424	0.00%
2018/08/28	60	11.80	0	0.00	12.00	60	7,414	0.81%
2018/08/22	3	11.60	0	0.00	11.40	3	8,255	0.04%
2018/08/20	0	0.00	0	11.50	11.50	0	8,245	0.00%
2018/08/14	5	11.20	0	0.00	11.40	5	8,214	0.06%
2018/08/10	33	11.99	0	0.00	11.85	33	8,134	0.41%
2018/08/08	1	12.35	0	0.00	12.30	1	8,116	0.01%
2018/08/07	3	12.15	0	0.00	12.20	3	8,106	0.04%
2018/07/31	5	12.80	1	12.85	12.65	4	7,994	0.05%
2018/07/30	4	12.81	0	0.00	12.65	4	7,986	0.05%
2018/07/27	0	0.00	13	13.20	13.20	-13	7,931	-0.16%
2018/07/26	3	12.93	0	0.00	12.85	3	7,796	0.04%
2018/07/25	25	12.92	2	13.25	12.90	23	7,778	0.30%
2018/07/24	1	13.00	6	13.28	13.30	-5	7,702	-0.06%
2018/07/23	5	12.45	0	0.00	12.40	5	7,627	0.07%
2018/07/20	2	12.50	0	0.00	12.50	2	7,605	0.03%
2018/07/19	2	12.95	2	13.00	12.80	0	7,569	0.00%
2018/07/18	8	13.43	0	0.00	12.85	8	7,534	0.11%
2018/07/17	4	13.66	1	14.15	13.45	3	7,463	0.04%
2018/07/16	2	14.18	2	14.35	14.00	0	7,397	0.00%
2018/07/13	10	14.40	16	14.53	14.55	-6	7,341	-0.08%
2018/07/12	0	0.00	6	14.09	14.25	-6	7,152	-0.08%
2018/07/11	7	13.90	2	14.30	13.80	5	7,075	0.07%
2018/07/10	5	14.00	2	13.85	14.00	3	6,986	0.04%
2018/07/09	58	14.82	60	15.00	14.35	-2	6,920	-0.03%
2018/07/06	15	14.06	24	14.23	14.50	-9	6,700	-0.13%
2018/07/05	13	14.67	14	15.16	14.25	-1	6,448	-0.02%
2018/07/04	52	15.60	72	15.61	15.80	-20	6,188	-0.32%
2018/07/03	651	15.56	633	15.55	15.60	18	5,462	0.33%	大買/大賣/
2018/07/02	8	13.77	9	14.05	14.20	-1	4,598	-0.02%
2018/06/29	115	13.95	43	14.49	13.85	72	4,495	1.60%	大買/
2018/06/28	38	15.24	39	15.39	14.10	-1	4,267	-0.02%
2018/06/27	40	14.60	46	14.78	14.90	-6	3,766	-0.16%
2018/06/26	77	14.32	115	13.28	14.70	-38	3,250	-1.17%	大賣/
2018/06/25	7	12.96	37	13.03	13.50	-30	2,728	-1.10%
2018/06/22	22	12.51	21	12.30	12.30	1	2,403	0.04%
2018/06/21	0	0.00	8	12.19	12.20	-8	2,202	-0.36%
2018/06/20	2	12.50	2	11.95	11.95	0	2,185	0.00%
2018/06/14	6	12.70	0	0.00	12.00	6	2,037	0.29%
2018/06/13	10	12.30	1	12.05	12.05	9	1,961	0.46%
2018/06/08	7	12.30	0	0.00	12.30	7	1,870	0.37%
2018/06/07	1	12.75	0	0.00	12.75	1	1,821	0.05%
2018/06/06	1	12.80	3	13.20	13.30	-2	1,737	-0.12%
2018/06/05	6	13.03	0	0.00	12.70	6	1,502	0.40%
2018/06/04	0	0.00	8	12.97	12.80	-8	1,380	-0.58%
2018/06/01	3	13.45	6	13.45	13.40	-3	1,285	-0.23%
2018/05/31	7	12.11	0	0.00	12.55	7	949	0.74%
2018/05/16	0	0.00	1	9.99	9.86	-1	485	-0.21%
2018/03/20	1	10.80	0	0.00	10.70	1	1,345	0.07%
2018/01/16	0	0.00	5	11.85	11.70	-5	1,943	-0.26%
2018/01/05	5	12.35	10	12.05	11.65	-5	1,945	-0.26%
2018/01/04	0	0.00	6	11.44	11.35	-6	1,839	-0.33%
2018/01/03	0	0.00	2	11.30	11.40	-2	1,821	-0.11%