一詮 (2486)-國票-北高雄券商分點個股進出

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－國票-北高雄券商分點個股進出

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-北高雄券商分點個股進出
國票-北高雄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	11	68.45	8	68.50	67.80	3	29,419	0.01%
2024/04/18	11	69.76	9	70.38	69.40	2	30,545	0.01%
2024/04/17	14	70.41	8	70.81	70.10	6	30,763	0.02%
2024/04/16	14	69.86	13	69.73	69.90	1	30,502	0.00%
2024/04/15	16	72.33	13	72.28	71.80	3	30,271	0.01%
2024/04/12	10	72.21	26	73.05	73.60	-16	30,325	-0.05%
2024/04/11	14	70.89	29	71.21	71.40	-15	30,219	-0.05%
2024/04/10	32	71.86	183	72.51	70.60	-151	30,546	-0.49%	大賣/鉅額交易
2024/04/09	277	75.29	318	75.60	74.00	-41	30,654	-0.13%	大買/大賣/
2024/04/08	493	71.73	247	72.90	75.00	246	30,807	0.80%	大買/大賣/鉅額交易
2024/04/03	97	73.68	196	73.19	70.90	-99	30,316	-0.33%	大賣/
2024/04/02	158	69.49	114	71.21	72.60	44	28,227	0.16%	大買/大賣/
2024/04/01	40	65.13	64	64.63	66.00	-24	27,024	-0.09%
2024/03/29	12	58.88	19	59.63	60.00	-7	26,376	-0.03%
2024/03/28	15	58.79	12	58.80	58.60	3	26,121	0.01%
2024/03/27	85	59.60	20	61.53	59.00	65	25,960	0.25%
2024/03/26	28	62.13	79	63.15	60.10	-51	25,720	-0.20%
2024/03/25	68	64.02	34	62.85	64.20	34	25,064	0.14%
2024/03/22	66	59.99	162	59.73	59.30	-96	24,351	-0.39%	大賣/
2024/03/21	184	59.79	146	58.63	59.40	38	23,600	0.16%	大買/大賣/
2024/03/20	86	55.16	88	55.35	55.60	-2	22,593	-0.01%
2024/03/19	113	55.61	94	56.27	54.70	19	22,288	0.09%	大買/
2024/03/18	83	56.65	668	58.75	54.50	-585	21,639	-2.70%	大賣/鉅額交易
2024/03/15	185	53.92	168	54.50	54.40	17	20,156	0.08%	大買/大賣/
2024/03/14	275	52.76	292	53.57	54.80	-17	19,623	-0.09%	大買/大賣/
2024/03/13	146	53.15	130	53.66	53.90	16	19,181	0.08%	大買/大賣/
2024/03/12	391	52.32	46	53.12	53.30	345	18,669	1.85%	大買/鉅額交易
2024/03/11	228	51.22	56	51.16	51.40	172	18,225	0.94%	大買/鉅額交易
2024/03/08	35	50.13	21	50.79	49.50	14	18,052	0.08%
2024/03/07	96	52.55	315	52.66	50.10	-219	17,829	-1.23%	大賣/鉅額交易
2024/03/06	285	52.47	109.5	52.76	54.10	175.5	17,048	1.03%	大買/大賣/鉅額交易
2024/03/05	18	50.47	10	51.10	49.70	8	16,280	0.05%
2024/03/04	14	51.51	10	51.70	50.90	4	16,170	0.02%
2024/03/01	34	50.76	41	51.05	51.10	-7	16,019	-0.04%
2024/02/29	10	48.95	66	49.12	49.30	-56	15,756	-0.36%
2024/02/27	82	50.77	33	50.08	48.85	49	15,780	0.31%
2024/02/26	30	48.97	114	49.13	50.50	-84	15,679	-0.54%	大賣/
2024/02/23	53	48.87	13	49.75	48.30	40	15,553	0.26%
2024/02/22	20	50.31	18	50.31	49.70	2	15,487	0.01%
2024/02/21	12	50.03	17	50.12	50.30	-5	15,443	-0.03%
2024/02/20	15	50.23	10	50.40	49.70	5	15,406	0.03%
2024/02/19	12	50.68	60	50.70	50.50	-48	15,409	-0.31%
2024/02/16	39	51.42	38	51.32	51.20	1	15,423	0.01%
2024/02/15	160	49.17	68	49.24	49.95	92	15,119	0.61%	大買/
2024/02/05	20	48.51	20	48.64	48.75	0	15,124	0.00%
2024/02/02	21	49.31	13	49.74	48.35	8	15,193	0.05%
2024/02/01	36	49.98	33	50.77	49.30	3	15,288	0.02%
2024/01/31	19	49.35	10	49.05	49.70	9	15,344	0.06%
2024/01/30	18	49.42	20	49.51	49.25	-2	15,430	-0.01%
2024/01/29	11	47.86	26	48.20	49.00	-15	15,637	-0.10%
2024/01/26	32	48.73	25	49.40	48.25	7	15,818	0.04%
2024/01/25	27	49.52	13	49.92	49.00	14	15,719	0.09%
2024/01/24	29	49.96	41	50.22	50.20	-12	15,604	-0.08%
2024/01/23	34	49.92	13	50.54	49.00	21	15,405	0.14%
2024/01/22	19	50.28	14	50.62	49.90	5	15,225	0.03%
2024/01/19	26	51.15	18	51.86	49.90	8	15,122	0.05%
2024/01/18	31	51.05	21	51.30	51.60	10	14,838	0.07%
2024/01/17	38	51.25	34	51.07	51.00	4	14,582	0.03%
2024/01/16	134.5	52.39	12	53.87	50.40	122.5	13,819	0.89%	大買/鉅額交易
2024/01/15	22	53.23	94	54.01	55.90	-72	12,722	-0.57%
2024/01/12	178	51.95	293	51.21	50.90	-115	11,799	-0.97%	大買/大賣/鉅額交易
2024/01/11	125	48.16	52	47.44	49.55	73	10,519	0.69%	大買/
2024/01/10	13	45.23	14	45.34	45.05	-1	10,269	-0.01%
2024/01/09	17	46.04	26	45.78	45.10	-9	10,376	-0.09%
2024/01/08	24	47.06	19	47.50	46.00	5	10,483	0.05%
2024/01/05	21	48.90	14	49.64	47.30	7	10,358	0.07%
2024/01/04	144	50.30	260	51.41	49.35	-116	10,540	-1.10%	大買/大賣/鉅額交易
2024/01/03	25	50.49	115	50.73	52.00	-90	10,140	-0.89%	大賣/
2024/01/02	314	49.95	156	49.53	51.00	158	10,103	1.56%	大買/大賣/鉅額交易
2023/12/29	32	46.08	41.1	45.99	46.80	-9.1	9,701	-0.09%
2023/12/28	10	44.10	10	44.10	44.00	0	9,285	0.00%
2023/12/27	16	44.08	10	44.30	43.60	6	9,444	0.06%
2023/12/26	14	44.14	10	44.25	43.95	4	9,695	0.04%
2023/12/25	13	43.92	13	44.04	44.00	0	9,732	0.00%
2023/12/22	23	43.93	23	44.08	43.80	0	9,759	0.00%
2023/12/21	13	42.88	22	43.08	44.05	-9	9,887	-0.09%
2023/12/20	10	42.55	10	42.55	42.80	0	9,886	0.00%
2023/12/19	13	42.58	10	42.80	42.25	3	9,970	0.03%
2023/12/18	13	43.23	10	43.30	42.85	3	10,013	0.03%
2023/12/15	26	44.33	20	44.70	43.65	6	10,135	0.06%
2023/12/14	26	44.77	29	44.91	44.30	-3	10,274	-0.03%
2023/12/13	18	43.76	13	44.17	43.90	5	10,386	0.05%
2023/12/12	28	44.79	10	45.00	44.25	18	11,391	0.16%
2023/12/11	17	45.53	10	45.90	45.00	7	12,822	0.05%
2023/12/08	10.1	45.75	10	45.75	45.70	0.1	13,016	0.00%
2023/12/07	16	45.25	16	45.38	45.30	0	13,000	0.00%
2023/12/06	10	45.30	13	45.32	45.00	-3	13,099	-0.02%
2023/12/05	14	45.54	19	45.47	44.90	-5	13,523	-0.04%
2023/12/04	14	45.93	13	46.08	45.30	1	14,128	0.01%
2023/12/01	15	45.88	10	46.05	45.75	5	14,170	0.04%
2023/11/30	10	46.45	10	46.45	46.30	0	14,405	0.00%
2023/11/29	10	45.85	10	45.85	46.15	0	14,412	0.00%
2023/11/28	10	45.90	10	45.90	45.75	0	14,428	0.00%
2023/11/27	13	46.10	13	46.31	45.75	0	14,494	0.00%
2023/11/24	25	46.28	12	46.48	45.95	13	14,466	0.09%
2023/11/22	11	45.72	10	45.75	45.50	1	14,543	0.01%
2023/11/21	17	46.45	10	46.80	45.90	7	14,673	0.05%
2023/11/20	10	46.55	10	46.55	46.25	0	14,830	0.00%
2023/11/17	17	46.49	10	46.75	46.30	7	15,162	0.05%
2023/11/16	18	46.08	14	46.29	46.30	4	15,143	0.03%
2023/11/15	20	46.71	16	47.18	46.05	4	15,082	0.03%
2023/11/14	15	46.48	14.1	46.49	46.45	0.9	14,998	0.01%
2023/11/13	24	46.52	13	47.35	45.75	11	14,990	0.07%
2023/11/10	23	46.92	10	47.40	46.50	13	14,982	0.09%
2023/11/09	46	48.02	24	48.56	47.30	22	14,896	0.15%
2023/11/08	5	47.30	21	48.30	49.05	-16	14,720	-0.11%
2023/11/07	22	47.13	5	47.80	46.80	17	14,390	0.12%
2023/11/06	27	50.00	12	50.54	48.35	15	14,241	0.11%
2023/11/03	26	49.14	32	49.62	49.55	-6	13,912	-0.04%
2023/11/02	19	48.05	36	48.53	49.05	-17	13,683	-0.12%
2023/11/01	10	47.30	10	47.30	47.10	0	13,598	0.00%
2023/10/31	24	47.87	16	48.69	46.35	8	13,518	0.06%
2023/10/30	12	47.53	16	47.61	48.35	-4	13,438	-0.03%
2023/10/27	11	47.54	9	48.06	46.25	2	13,382	0.01%
2023/10/26	18	48.32	28	48.18	48.00	-10	13,420	-0.07%
2023/10/25	17	48.63	20	48.83	49.40	-3	13,325	-0.02%
2023/10/24	35	47.13	19	46.80	47.60	16	13,130	0.12%
2023/10/23	12	44.84	18	45.20	46.45	-6	13,146	-0.05%
2023/10/20	18	45.46	13	45.86	45.00	5	13,135	0.04%
2023/10/19	25	46.78	17	46.95	46.15	8	13,074	0.06%
2023/10/18	20	49.38	11	50.72	47.45	9	13,062	0.07%
2023/10/17	10	51.40	10	51.40	50.60	0	12,875	0.00%
2023/10/16	12	50.69	19	50.62	50.90	-7	12,756	-0.05%
2023/10/13	13	51.62	5	51.90	51.40	8	12,606	0.06%
2023/10/12	21	52.21	12	51.68	52.50	9	12,552	0.07%
2023/10/11	6	51.20	11	50.85	50.50	-5	12,174	-0.04%
2023/10/06	36	51.87	31	51.63	50.50	5	12,164	0.04%
2023/10/05	39	51.38	43	51.70	51.40	-4	12,084	-0.03%
2023/10/04	12	47.90	25	48.59	49.40	-13	11,750	-0.11%
2023/10/03	16	48.52	27	48.73	48.40	-11	11,819	-0.09%
2023/10/02	23	47.07	24	47.55	48.35	-1	11,726	-0.01%
2023/09/28	10	46.85	10	46.85	46.15	0	11,593	0.00%
2023/09/27	11	45.51	13	45.48	46.00	-2	11,725	-0.02%
2023/09/26	16	45.80	17	45.56	45.70	-1	11,947	-0.01%
2023/09/25	12	44.88	14	45.10	45.45	-2	11,981	-0.02%
2023/09/22	10	43.65	13	43.96	44.80	-3	11,945	-0.03%
2023/09/21	20	44.61	18	44.66	44.15	2	11,863	0.02%
2023/09/20	15	46.64	10	47.00	45.50	5	11,793	0.04%
2023/09/19	23	47.63	10	48.35	47.10	13	11,697	0.11%
2023/09/18	32	46.99	20	47.60	48.15	12	11,557	0.10%
2023/09/15	38	50.28	42	50.26	47.90	-4	11,441	-0.03%
2023/09/14	40	50.41	53	50.88	53.20	-13	10,444	-0.12%
2023/09/13	10	47.00	46	47.48	48.45	-36	9,008	-0.40%
2023/09/12	14	44.36	13	44.52	44.05	1	8,883	0.01%
2023/09/11	23	45.80	10	46.85	44.35	13	8,963	0.15%
2023/09/08	38	47.98	30	48.53	47.00	8	8,913	0.09%
2023/09/07	38	47.75	58	48.48	48.85	-20	8,574	-0.23%
2023/09/06	19	45.93	16	45.98	46.05	3	8,133	0.04%
2023/09/05	20	44.06	66	44.90	46.10	-46	8,182	-0.56%
2023/09/04	10	41.50	13	41.73	42.65	-3	8,070	-0.04%
2023/09/01	15	41.09	16	41.31	41.25	-1	8,319	-0.01%
2023/08/31	16	41.78	10	42.10	41.30	6	8,506	0.07%
2023/08/30	20	42.70	10	43.20	41.95	10	8,949	0.11%
2023/08/29	29	42.58	13	43.12	42.50	16	9,090	0.18%
2023/08/28	16	44.26	10	44.65	43.15	6	9,282	0.06%
2023/08/25	45	45.96	11	47.55	44.20	34	9,257	0.37%
2023/08/24	22	48.74	21	49.02	48.75	1	9,098	0.01%
2023/08/23	28	48.01	33	48.55	48.40	-5	8,930	-0.06%
2023/08/22	13	46.81	14	47.01	46.60	-1	8,575	-0.01%
2023/08/21	10	47.25	10	47.25	46.65	0	8,570	0.00%
2023/08/18	10	47.60	12	47.62	47.25	-2	8,572	-0.02%
2023/08/17	12	46.46	51	47.28	47.95	-39	8,534	-0.46%
2023/08/16	17	46.41	21	46.57	46.80	-4	8,496	-0.05%
2023/08/15	10	45.50	49	46.21	46.45	-39	8,369	-0.47%
2023/08/14	10	44.10	19	44.57	45.00	-9	8,299	-0.11%
2023/08/11	21	44.45	32	45.04	44.35	-11	8,253	-0.13%
2023/08/10	10	44.00	12	43.92	43.25	-2	8,202	-0.02%
2023/08/09	13	44.81	66	44.68	44.45	-53	8,182	-0.65%
2023/08/08	23	45.23	255	45.52	44.80	-232	8,170	-2.84%	大賣/鉅額交易
2023/08/07	129	45.70	86	45.05	45.90	43	8,135	0.53%	大買/
2023/08/04	10	43.35	46	43.69	43.60	-36	8,085	-0.45%
2023/08/02	27	44.14	111	43.91	43.30	-84	8,081	-1.04%	大賣/
2023/08/01	67	45.48	11	45.80	45.05	56	8,016	0.70%
2023/07/31	125	46.64	60	47.04	46.30	65	7,996	0.81%	大買/
2023/07/28	60	44.13	100	44.60	44.90	-40	7,866	-0.51%
2023/07/27	53	44.63	17	44.76	44.55	36	7,851	0.46%
2023/07/26	46	44.67	323	44.51	44.35	-277	7,847	-3.53%	大賣/鉅額交易
2023/07/25	124	46.25	65	47.00	45.00	59	7,784	0.76%	大買/
2023/07/24	68	47.20	20	47.94	46.70	48	7,761	0.62%
2023/07/21	120	46.40	120	46.38	48.40	0	7,749	0.00%	大買/大賣/
2023/07/20	33	46.93	32	47.21	47.30	1	7,677	0.01%
2023/07/19	20	47.33	30	47.57	46.75	-10	7,650	-0.13%
2023/07/18	27	47.56	10	48.85	46.75	17	7,647	0.22%
2023/07/17	45	48.73	14	49.66	48.00	31	7,571	0.41%
2023/07/14	20	49.50	10	49.95	48.95	10	7,477	0.13%
2023/07/13	73	50.57	16	51.09	49.55	57	7,511	0.76%
2023/07/12	155	50.88	54	50.96	50.60	101	7,493	1.35%	大買/鉅額交易
2023/07/11	75	49.57	99	49.55	49.95	-24	6,926	-0.35%
2023/07/10	349	47.93	36	47.28	46.80	313	6,432	4.87%	大買/鉅額交易
2023/07/07	10	45.75	15	45.71	45.70	-5	6,192	-0.08%
2023/07/06	14	45.77	19	46.09	46.40	-5	6,143	-0.08%
2023/07/05	44	46.21	34	46.27	45.25	10	6,025	0.17%
2023/07/04	30	46.11	14	48.04	45.00	16	5,901	0.27%
2023/07/03	10	45.00	21	45.85	48.00	-11	5,685	-0.19%
2023/06/30	11	43.81	11	43.79	43.85	0	5,504	0.00%
2023/06/29	10	43.25	10	43.25	43.25	0	5,494	0.00%
2023/06/28	16	43.70	16	43.98	42.85	0	5,512	0.00%
2023/06/27	13	43.88	10	44.05	43.00	3	5,512	0.05%
2023/06/26	16	44.13	16	44.28	44.20	0	5,536	0.00%
2023/06/21	44	45.32	72	46.05	44.60	-28	5,589	-0.50%
2023/06/20	10	45.50	472	45.06	44.80	-462	5,565	-8.30%	大賣/鉅額交易
2023/06/19	20	45.03	44	44.97	45.30	-24	5,572	-0.43%
2023/06/16	74	44.06	80	44.34	44.65	-6	5,603	-0.11%
2023/06/15	17	44.69	18	44.99	44.75	-1	5,546	-0.02%
2023/06/14	59	43.87	62	44.23	43.70	-3	5,482	-0.05%
2023/06/13	0	0.00	10	43.65	43.50	-10	5,506	-0.18%
2023/06/12	33	43.92	19	45.58	43.05	14	5,642	0.25%
2023/06/09	517	42.79	0	0.00	43.50	517	5,563	9.29%	大買/鉅額交易
2023/06/08	3	42.25	3	41.92	42.05	0	5,471	0.00%
2023/06/07	18	41.55	45	41.70	42.15	-27	5,451	-0.50%
2023/06/06	9	39.78	13	40.00	40.45	-4	5,737	-0.07%
2023/06/05	27	39.99	265	38.76	39.55	-238	5,784	-4.11%	大賣/鉅額交易
2023/06/02	11	36.40	223	36.22	37.00	-212	5,625	-3.77%	大賣/鉅額交易
2023/06/01	426	33.39	16	32.93	33.65	410	5,633	7.28%	大買/鉅額交易
2023/05/30	1	29.80	0	0.00	30.00	1	5,256	0.02%
2023/05/29	0	0.00	40	30.44	30.15	-40	5,232	-0.76%
2023/05/26	7	29.30	10	29.95	29.75	-3	5,183	-0.06%
2023/05/25	0	0.00	15	29.90	29.65	-15	5,154	-0.29%
2023/05/24	1	29.15	5	29.53	29.60	-4	5,145	-0.08%
2023/05/23	10	29.50	26	29.40	29.40	-16	5,125	-0.31%
2023/05/22	16	29.02	2	29.10	29.00	14	5,138	0.27%
2023/05/11	2	27.38	0	0.00	27.30	2	5,401	0.04%
2023/05/08	3	28.00	0	0.00	27.80	3	5,413	0.06%
2023/05/04	0	0.00	3	28.65	28.30	-3	5,442	-0.06%
2023/05/03	5	28.84	3	29.15	28.80	2	5,462	0.04%
2023/04/28	2	29.40	2	29.95	29.45	0	5,453	0.00%
2023/04/27	0	0.00	2	29.20	29.10	-2	5,410	-0.04%
2023/04/26	4	28.05	0	0.00	28.05	4	5,355	0.07%
2023/04/25	3	28.35	12	28.96	28.35	-9	5,324	-0.17%
2023/04/21	9	28.52	0	0.00	28.65	9	5,301	0.17%
2023/04/20	8	29.26	0	0.00	28.90	8	5,268	0.15%
2023/04/19	25	29.81	0	0.00	29.95	25	5,285	0.47%
2023/04/18	16	30.38	3	30.50	30.45	13	5,220	0.25%
2023/04/17	4	30.34	22	30.44	31.25	-18	5,069	-0.36%
2023/04/14	0	0.00	6	29.33	29.15	-6	4,862	-0.12%
2023/04/13	13	28.58	2	28.78	28.10	11	4,808	0.23%
2023/04/12	4	29.03	0	0.00	29.35	4	4,745	0.08%
2023/04/11	0	0.00	3	29.05	29.10	-3	4,695	-0.06%
2023/04/10	2	28.35	0	0.00	28.50	2	4,675	0.04%
2023/04/07	0	29.00	1	28.60	28.60	-1	4,686	-0.02%
2023/04/06	1	29.05	22	28.76	29.05	-21	4,650	-0.45%
2023/03/31	5	28.35	6	28.60	28.35	-1	4,604	-0.02%
2023/03/30	11	28.30	9	28.53	28.30	2	4,605	0.04%
2023/03/29	0	0.00	10	28.73	27.80	-10	4,613	-0.22%
2023/03/28	3	27.70	1	27.65	27.65	2	4,640	0.04%
2023/03/27	22	28.05	0	0.00	27.70	22	4,648	0.47%
2023/03/24	10	29.40	0	0.00	28.90	10	4,615	0.22%
2023/03/23	10	28.85	14	29.11	29.05	-4	4,729	-0.08%
2023/03/22	17	28.84	12	29.10	28.75	5	4,862	0.10%
2023/03/20	0	0.00	7	28.23	28.20	-7	4,747	-0.15%
2023/03/17	5	27.75	5	27.95	27.90	0	4,774	0.00%
2023/03/16	13	28.40	14	28.44	28.05	-1	4,795	-0.02%
2023/03/15	18	29.01	16	29.19	27.90	2	4,880	0.04%
2023/03/14	12	27.68	21	27.90	28.10	-9	4,904	-0.18%
2023/03/13	8	26.59	10	26.10	26.90	-2	5,145	-0.04%
2023/03/10	7	26.73	0	0.00	27.30	7	5,340	0.13%
2023/03/09	31	29.32	19	29.69	28.10	12	5,263	0.23%
2023/03/08	24	25.59	70	26.59	28.40	-46	4,756	-0.97%
2023/03/07	35	26.56	25	26.50	25.85	10	4,656	0.21%
2023/03/06	21	25.12	19	25.34	25.75	2	4,875	0.04%
2023/03/03	2	23.70	2	23.60	23.45	0	4,815	0.00%
2023/02/24	6	23.48	0	0.00	23.45	6	4,928	0.12%
2023/02/22	5	23.32	45	23.55	23.60	-40	4,998	-0.80%
2023/02/21	5	23.75	5	24.25	23.85	0	4,995	0.00%
2023/02/20	1	23.85	31	24.17	24.30	-30	4,979	-0.60%
2023/02/17	37	23.68	3	23.82	23.75	34	4,948	0.69%
2023/02/15	18	24.22	17	24.31	23.55	1	4,930	0.02%
2023/02/14	30	23.61	64	23.79	24.10	-34	4,843	-0.70%
2023/02/10	6	22.95	0	0.00	22.60	6	4,739	0.13%
2023/02/08	31	23.45	0	0.00	23.30	31	4,711	0.66%
2023/02/07	5	23.40	0	0.00	23.55	5	4,701	0.11%
2023/02/06	0	23.75	0	0.00	23.25	0	4,693	0.00%
2023/02/03	7	23.78	0	0.00	23.70	7	4,662	0.15%
2023/02/01	0	0.00	6	23.36	23.20	-6	4,576	-0.13%
2023/01/31	0	0.00	20	22.69	23.05	-20	4,529	-0.44%
2023/01/30	25	21.92	1	22.15	22.05	24	4,495	0.53%
2023/01/17	0	0.00	20	21.35	21.35	-20	4,484	-0.45%
2023/01/16	0	0.00	1	21.50	21.50	-1	4,491	-0.02%
2023/01/13	5	21.65	0	0.00	21.70	5	4,496	0.11%
2023/01/12	12	22.13	16	22.50	21.85	-4	4,489	-0.09%
2023/01/11	0	0.00	10	23.28	22.70	-10	4,462	-0.22%
2023/01/09	50	23.25	0	0.00	23.15	50	4,439	1.13%
2023/01/06	0	0.00	1	22.60	22.55	-1	4,388	-0.02%
2022/12/29	2	21.45	0	0.00	21.60	2	4,371	0.05%
2022/12/27	0	0.00	5	22.35	22.35	-5	4,356	-0.11%
2022/12/26	2	21.45	1	22.10	21.95	1	4,335	0.02%
2022/12/22	3	21.87	46	21.75	21.60	-43	4,332	-0.99%
2022/12/21	47	21.75	3	22.00	21.50	44	4,337	1.01%
2022/12/20	5	21.80	1	21.60	21.45	4	4,334	0.09%
2022/12/19	8	22.64	2	22.45	22.45	6	4,302	0.14%
2022/12/16	7	23.22	0	0.00	23.00	7	4,272	0.16%
2022/12/15	4	24.18	36	24.53	24.05	-32	4,229	-0.76%
2022/12/14	15	23.07	22	24.15	24.40	-7	4,023	-0.17%
2022/12/13	2	22.33	2	22.20	22.20	0	3,794	0.00%
2022/12/12	12	22.29	1	22.25	22.25	11	3,771	0.29%
2022/12/09	7	23.34	2	23.73	23.25	5	3,713	0.13%
2022/12/08	6	23.36	0	0.00	23.70	6	3,641	0.16%
2022/12/07	22	23.97	5	23.95	23.45	17	3,550	0.48%
2022/12/06	44	25.79	36	25.81	25.55	8	3,347	0.24%
2022/12/05	26	25.60	38	25.46	25.80	-12	3,106	-0.39%
2022/12/02	24	23.51	16	23.63	24.10	8	2,790	0.29%
2022/12/01	0	0.00	1	22.70	22.35	-1	2,547	-0.04%
2022/11/30	1	22.30	3	22.12	22.35	-2	2,519	-0.08%
2022/11/29	3	22.28	3	22.35	22.65	0	2,491	0.00%
2022/11/28	26	22.35	33	22.42	22.85	-7	2,309	-0.30%
2022/11/25	0	0.00	28	20.44	21.05	-28	1,729	-1.62%
2022/11/24	51	19.02	13	19.32	19.15	38	1,585	2.40%
2022/11/22	1	18.25	85	18.39	18.15	-84	1,474	-5.70%
2022/11/21	154	19.14	65	18.80	18.80	89	1,461	6.09%	大買/
2022/11/18	0	0.00	1	19.60	19.90	-1	1,412	-0.07%
2022/11/16	1	19.25	2	19.30	19.00	-1	1,360	-0.07%
2022/11/14	2	18.75	0	0.00	18.80	2	1,344	0.15%
2022/11/11	1	18.50	0	0.00	18.20	1	1,342	0.07%
2022/11/10	2	18.60	0	0.00	18.35	2	1,327	0.15%
2022/11/08	2	17.90	0	0.00	17.60	2	1,353	0.15%
2022/10/21	0	0.00	27	16.50	16.25	-27	1,489	-1.81%
2022/10/19	27	17.04	2	17.20	17.00	25	1,479	1.69%
2022/10/18	2	17.00	0	0.00	17.00	2	1,475	0.14%
2022/10/17	20	16.30	20	16.50	17.25	0	1,475	0.00%
2022/10/13	0	0.00	10	16.38	16.25	-10	1,465	-0.68%
2022/10/12	0	0.00	50	17.90	17.80	-50	1,440	-3.47%
2022/10/11	50	18.13	0	0.00	17.95	50	1,441	3.47%
2022/10/06	0	0.00	10	19.30	19.30	-10	1,447	-0.69%
2022/10/03	0	0.00	4	18.90	18.85	-4	1,456	-0.27%
2022/09/30	0	0.00	5	18.30	18.50	-5	1,466	-0.34%
2022/09/29	0	0.00	100	18.66	18.20	-100	1,473	-6.79%
2022/09/28	100	18.69	0	0.00	18.10	100	1,471	6.80%
2022/09/27	5	19.70	105	19.15	19.45	-100	1,460	-6.85%	大賣/
2022/09/26	105	18.97	0	0.00	18.85	105	1,475	7.12%	大買/鉅額交易
2022/09/21	12	20.57	10	20.65	20.75	2	1,496	0.13%
2022/09/20	1	21.15	1	21.45	21.15	0	1,490	0.00%
2022/09/16	1	21.85	0	0.00	21.70	1	1,496	0.07%
2022/09/12	4	22.09	31	22.45	22.50	-27	1,566	-1.72%
2022/09/08	36	21.99	10	22.37	21.70	26	1,564	1.66%
2022/09/07	2	21.40	0	0.00	21.00	2	1,518	0.13%
2022/09/05	13	22.52	10	21.95	21.95	3	1,447	0.21%
2022/09/01	2	24.40	0	0.00	24.15	2	1,395	0.14%
2022/08/31	2	24.45	0	0.00	24.80	2	1,379	0.15%
2022/08/29	2	24.50	0	0.00	24.60	2	1,365	0.15%
2022/08/15	0	0.00	1	26.75	27.10	-1	1,460	-0.07%
2022/08/08	1	24.75	0	0.00	24.90	1	1,343	0.07%
2022/08/03	0	0.00	10	25.30	25.15	-10	1,354	-0.74%
2022/07/26	1	27.10	0	0.00	26.90	1	1,398	0.07%
2022/07/21	0	0.00	1	28.50	28.70	-1	1,471	-0.07%
2022/07/18	15	27.65	0	0.00	27.60	15	1,537	0.98%
2022/07/15	1	26.95	1	26.95	26.95	0	1,545	0.00%
2022/07/14	0	0.00	5	26.45	26.55	-5	1,550	-0.32%
2022/07/13	1	25.40	6	25.70	25.55	-5	1,550	-0.32%
2022/07/11	1	26.30	6	26.62	26.30	-5	1,542	-0.32%
2022/07/08	1	26.20	11	26.63	26.10	-10	1,546	-0.65%
2022/07/07	0	0.00	59	25.57	26.00	-59	1,544	-3.82%
2022/07/06	1	25.25	0	0.00	25.25	1	1,551	0.06%
2022/07/04	1	26.30	1	26.70	26.35	0	1,581	0.00%
2022/07/01	2	27.03	0	0.00	25.30	2	1,579	0.13%
2022/06/30	4	28.46	0	0.00	28.00	4	1,543	0.26%
2022/06/29	2	29.70	0	0.00	29.90	2	1,552	0.13%
2022/06/28	2	29.90	0	30.20	30.35	2	1,583	0.13%
2022/06/27	0	0.00	1	31.15	31.40	-1	1,622	-0.06%
2022/06/23	4	29.39	0	0.00	29.60	4	1,822	0.22%
2022/06/22	1	29.80	1	30.10	29.80	0	1,948	0.00%
2022/06/20	3	30.15	0	0.00	29.50	3	1,962	0.15%
2022/06/17	3	31.70	0	0.00	31.85	3	1,952	0.15%
2022/06/16	15	33.47	3	34.30	32.90	12	1,942	0.62%
2022/06/07	0	0.00	0	37.50	37.55	0	2,082	0.00%
2022/06/02	0	0.00	0	37.65	37.50	0	2,181	0.00%
2022/05/24	4	38.31	2	39.20	37.70	2	2,219	0.09%
2022/05/19	0	0.00	0	36.60	36.95	0	2,200	0.00%
2022/05/12	6	33.85	2	34.60	33.30	4	2,243	0.18%
2022/05/11	3	34.95	0	0.00	34.65	3	2,250	0.13%
2022/05/10	0	0.00	21	33.10	35.75	-21	2,275	-0.92%
2022/05/09	5	35.00	0	0.00	34.85	5	2,276	0.22%
2022/05/06	1	36.85	0	0.00	37.55	1	2,277	0.04%
2022/04/27	5	36.82	1	36.10	37.15	4	2,331	0.17%
2022/04/26	3	39.20	0	0.00	39.50	3	2,317	0.13%
2022/04/25	8	39.72	0	0.00	39.45	8	2,413	0.33%
2022/04/22	11	42.01	0	0.00	41.65	11	2,406	0.46%
2022/04/20	1	42.15	1	42.45	42.10	0	2,427	0.00%
2022/04/14	5	43.09	5	42.93	43.10	0	2,561	0.00%
2022/04/13	1	41.90	1	42.70	42.90	0	2,603	0.00%
2022/04/12	0	0.00	26	41.08	41.65	-26	2,692	-0.97%
2022/04/11	7	42.80	2	44.85	42.15	5	2,691	0.19%
2022/04/08	1	44.75	1	44.95	44.75	0	2,665	0.00%
2022/04/07	2.3	45.45	3	44.20	44.20	-0.7	2,673	-0.03%
2022/04/01	19.7	45.89	2.4	46.19	46.20	17.3	2,681	0.65%
2022/03/31	5	47.55	0	0.00	47.00	5	2,665	0.19%
2022/03/30	6	48.48	1	48.60	48.00	5	2,660	0.19%
2022/03/29	25	49.38	2	48.80	48.70	23	2,684	0.86%
2022/03/28	13	48.53	0	0.00	49.65	13	2,631	0.49%
2022/03/25	0	0.00	3	48.50	49.00	-3	2,538	-0.12%
2022/03/24	2	46.75	10	46.40	46.30	-8	2,407	-0.33%
2022/03/23	10	45.65	0	0.00	46.00	10	2,424	0.41%
2022/03/14	0	0.00	70	41.83	41.25	-70	2,643	-2.65%
2022/03/11	0	0.00	136	41.05	40.80	-136	2,692	-5.05%	大賣/鉅額交易
2022/03/10	0	0.00	90	42.23	42.10	-90	2,731	-3.29%
2022/03/09	0	0.00	60	41.82	41.75	-60	2,777	-2.16%
2022/03/08	51	41.36	50	43.11	41.25	1	2,815	0.04%
2022/02/25	0	0.00	67	45.54	45.20	-67	3,402	-1.97%
2022/02/23	0	0.00	1	46.95	47.65	-1	4,025	-0.02%
2022/02/22	1	46.15	0	0.00	46.05	1	4,607	0.02%
2022/02/21	0	0.00	2	48.15	47.90	-2	4,868	-0.04%
2022/02/18	0	0.00	10	47.55	47.80	-10	5,078	-0.20%
2022/02/17	5	47.95	5	47.95	47.95	0	5,476	0.00%
2022/02/16	0	0.00	1	48.05	47.90	-1	5,920	-0.02%
2022/02/09	5	46.60	5	46.60	47.15	0	7,135	0.00%
2022/02/08	5	45.30	12	45.95	47.00	-7	7,423	-0.09%
2022/02/07	0	0.00	5	45.00	44.80	-5	7,897	-0.06%
2022/01/26	5	43.00	0	0.00	42.95	5	8,912	0.06%
2022/01/25	0	0.00	1	44.00	43.35	-1	10,497	-0.01%
2022/01/24	1	43.70	0	0.00	43.65	1	11,406	0.01%
2022/01/21	1	45.20	0	0.00	44.55	1	11,828	0.01%
2022/01/20	1	45.30	0	0.00	45.80	1	12,072	0.01%
2022/01/18	2	47.25	2	47.63	46.85	0	13,387	0.00%
2022/01/17	0	0.00	1	45.85	45.85	-1	13,782	-0.01%
2022/01/14	10	44.75	0	0.00	44.65	10	13,868	0.07%
2022/01/13	5	45.70	0	0.00	45.65	5	14,067	0.04%
2022/01/12	3	46.50	0	0.00	46.65	3	14,345	0.02%
2022/01/11	6	46.23	0	0.00	46.00	6	14,429	0.04%
2022/01/07	13	47.81	0	0.00	47.55	13	14,632	0.09%
2022/01/06	0	0.00	0.1	49.00	48.95	-0.1	14,697	0.00%
2022/01/05	12	49.00	0	0.00	48.70	12	14,821	0.08%
2022/01/04	1	50.40	0	0.00	50.30	1	14,886	0.01%
2021/12/28	5	50.80	3	51.00	50.90	2	16,526	0.01%
2021/12/27	1	51.70	0	0.00	51.50	1	17,043	0.01%
2021/12/24	7	52.07	1	53.20	52.10	6	17,408	0.03%
2021/12/23	5	52.96	12	52.65	52.40	-7	17,893	-0.04%
2021/12/22	1	52.00	5	52.26	52.10	-4	18,630	-0.02%
2021/12/21	1	50.50	3	51.57	51.50	-2	19,193	-0.01%
2021/12/20	1	51.20	0	0.00	51.00	1	19,724	0.01%
2021/12/17	8	51.29	0	0.00	50.90	8	21,168	0.04%
2021/12/16	2	51.90	2	52.30	52.70	0	21,903	0.00%
2021/12/15	7	50.71	2	50.70	50.70	5	22,217	0.02%
2021/12/10	5	51.10	6	51.42	51.30	-1	22,949	0.00%
2021/12/09	0	0.00	1	53.40	52.00	-1	23,079	0.00%
2021/12/08	1	52.60	3	53.53	53.40	-2	23,133	-0.01%
2021/12/07	4	52.80	4	53.88	52.50	0	23,252	0.00%
2021/12/06	2	53.15	0	0.00	53.10	2	23,364	0.01%
2021/12/03	2	53.70	0	0.00	53.50	2	23,465	0.01%
2021/11/30	7	54.10	7	55.24	55.30	0	24,175	0.00%
2021/11/29	13	53.24	31	53.60	53.60	-18	24,657	-0.07%
2021/11/26	16	54.79	31	55.29	53.80	-15	24,870	-0.06%
2021/11/24	6	55.93	11	56.16	56.80	-5	24,759	-0.02%
2021/11/23	54	57.79	10	58.80	56.40	44	24,817	0.18%
2021/11/22	22	60.60	24	61.46	59.60	-2	24,868	-0.01%
2021/11/19	52	60.88	71	61.23	60.20	-19	24,827	-0.08%
2021/11/18	33	59.83	45	60.21	59.30	-12	24,589	-0.05%
2021/11/17	25	59.05	32	59.38	58.60	-7	24,578	-0.03%
2021/11/16	51	59.73	29	60.89	58.80	22	24,588	0.09%
2021/11/15	23	60.94	27	61.51	61.80	-4	24,414	-0.02%
2021/11/12	44	59.58	64	60.03	60.80	-20	24,365	-0.08%
2021/11/11	35	58.25	20	58.58	58.00	15	24,273	0.06%
2021/11/10	15	57.90	9	58.09	58.40	6	24,343	0.02%
2021/11/09	23	56.86	61	56.98	57.50	-38	24,389	-0.16%
2021/11/08	38	56.22	29	56.59	55.70	9	24,335	0.04%
2021/11/05	50	57.76	21	58.31	57.80	29	24,396	0.12%
2021/11/04	74	59.50	106	60.19	58.70	-32	24,348	-0.13%	大賣/
2021/11/03	155.5	59.82	53	61.10	58.20	102.5	24,148	0.42%	大買/鉅額交易
2021/11/02	157.2	63.75	172	64.53	62.50	-14.8	23,675	-0.06%	大買/大賣/
2021/11/01	124.3	61.04	138	61.33	61.40	-13.7	22,901	-0.06%	大買/大賣/
2021/10/29	30	58.52	76	59.56	58.70	-46	22,156	-0.21%
2021/10/28	74	59.36	25	59.73	58.70	49	21,910	0.22%
2021/10/27	96	58.63	179	58.82	59.70	-83	21,861	-0.38%	大賣/
2021/10/26	140	60.12	134	60.10	58.10	6	21,882	0.03%	大買/大賣/
2021/10/25	171	55.89	160	56.32	57.40	11	21,025	0.05%	大買/大賣/
2021/10/22	36	53.37	35	53.69	53.40	1	20,911	0.00%
2021/10/21	50	54.43	41	54.93	53.60	9	21,020	0.04%
2021/10/20	69	52.91	94	53.48	54.50	-25	20,992	-0.12%
2021/10/19	33	51.32	47	51.51	51.90	-14	20,855	-0.07%
2021/10/18	51	50.68	76	51.16	51.10	-25	20,912	-0.12%
2021/10/15	70	51.20	60	51.62	50.30	10	20,953	0.05%
2021/10/14	40	50.73	24	50.83	50.10	16	21,068	0.08%
2021/10/13	63	50.81	77	50.64	49.45	-14	21,130	-0.07%
2021/10/12	70	51.59	69	51.87	51.10	1	21,083	0.00%
2021/10/08	71	54.26	46	54.45	52.80	25	21,045	0.12%
2021/10/07	45	53.91	48.4	54.31	53.50	-3.4	20,967	-0.02%
2021/10/06	32.4	52.55	33	53.04	52.60	-0.7	20,756	0.00%
2021/10/05	20	51.97	22	53.33	53.60	-2	20,332	-0.01%
2021/10/04	66	51.33	10.2	51.61	50.30	55.8	20,086	0.28%
2021/10/01	6.1	55.52	2	56.50	55.70	4.1	20,659	0.02%
2021/09/30	5.1	56.46	16	57.42	58.20	-10.9	21,402	-0.05%
2021/09/29	411	56.44	20	57.87	55.20	391	21,860	1.79%	大買/鉅額交易
2021/09/28	48	60.96	55	61.95	61.30	-7	21,226	-0.03%
2021/09/27	101.5	62.83	55	63.28	62.50	46.5	21,293	0.22%	大買/
2021/09/24	23.3	63.17	114	63.75	62.30	-90.8	21,791	-0.42%	大賣/
2021/09/23	29.3	57.74	99.2	58.39	59.90	-69.9	20,982	-0.33%
2021/09/22	8.2	54.28	11.3	54.97	54.60	-3.1	20,452	-0.02%
2021/09/17	13.3	53.48	173	53.41	55.40	-159.7	20,469	-0.78%	大賣/鉅額交易
2021/09/16	22	51.01	33	51.49	51.60	-11	20,761	-0.05%
2021/09/15	61	50.76	1	52.90	50.60	60	21,059	0.28%
2021/09/14	8	52.99	21	53.21	52.60	-13	20,981	-0.06%
2021/09/13	15	52.31	5	52.60	51.80	10	20,854	0.05%
2021/09/10	7	51.34	17	52.89	53.40	-10	20,861	-0.05%
2021/09/09	12	49.95	80	51.70	52.00	-68	20,816	-0.33%
2021/09/08	38	48.84	25	48.96	48.30	13	20,961	0.06%
2021/09/07	198	50.05	79	50.23	50.00	119	21,190	0.56%	大買/鉅額交易
2021/09/06	3	53.90	7	54.97	53.50	-4	20,995	-0.02%
2021/09/03	147	53.94	19	54.34	54.50	128	20,735	0.62%	大買/鉅額交易
2021/09/02	110	55.19	144	54.45	54.70	-34	20,507	-0.17%	大買/大賣/
2021/09/01	30	52.41	66	52.36	53.00	-36	20,116	-0.18%
2021/08/31	39	50.27	0	0.00	49.90	39	20,067	0.19%
2021/08/30	1	50.80	4	51.10	50.80	-3	20,205	-0.01%
2021/08/27	42	50.25	41	50.00	50.20	1	20,149	0.00%
2021/08/26	38	51.98	83	51.95	51.60	-45	20,011	-0.22%
2021/08/25	48	50.14	37	50.71	49.75	11	19,622	0.06%
2021/08/24	40	49.43	42	49.50	49.25	-2	19,477	-0.01%
2021/08/23	30	48.22	76	48.17	48.90	-46	19,178	-0.24%
2021/08/20	64	45.96	88	46.42	46.30	-24	19,008	-0.13%
2021/08/19	105	47.49	62	47.94	46.25	43	18,794	0.23%	大買/
2021/08/18	10	44.56	9	45.31	47.30	1	18,633	0.01%
2021/08/17	99	47.09	31	48.14	45.00	68	18,289	0.37%
2021/08/16	24	49.39	148	47.44	50.00	-124	18,011	-0.69%	大賣/鉅額交易
2021/08/13	4	51.25	201	50.91	49.50	-197	17,770	-1.11%	大賣/鉅額交易
2021/08/12	280	53.15	60	53.34	52.00	220	17,591	1.25%	大買/鉅額交易
2021/08/11	225	54.24	92	54.58	52.90	133	17,448	0.76%	大買/鉅額交易
2021/08/10	34	56.49	163	56.19	55.20	-129	17,179	-0.75%	大賣/鉅額交易
2021/08/09	128	61.27	144	61.81	59.40	-16	17,027	-0.09%	大買/大賣/
2021/08/06	139	63.59	14.3	63.74	62.50	124.7	16,781	0.74%	大買/鉅額交易
2021/08/05	13.3	63.62	59	64.02	65.60	-45.7	16,313	-0.28%
2021/08/04	12	59.63	17.4	60.21	59.70	-5.4	15,609	-0.03%
2021/08/03	26.4	59.38	27	60.10	59.80	-0.6	15,524	0.00%
2021/08/02	7	57.47	4	58.45	58.50	3	15,398	0.02%
2021/07/30	35	59.15	40	58.02	56.40	-5	15,263	-0.03%
2021/07/29	57	57.05	20	56.43	55.60	37	14,977	0.25%
2021/07/28	0	0.00	2	50.60	56.60	-2	14,856	-0.01%
2021/07/27	70	57.63	38	57.68	55.50	32	14,571	0.22%
2021/07/26	6	59.17	6	60.22	60.00	0	14,429	0.00%
2021/07/23	12	59.38	0	0.00	62.60	12	14,302	0.08%
2021/07/21	15	58.88	21	60.01	60.10	-6	14,157	-0.04%
2021/07/20	26	61.35	13.3	60.58	61.40	12.8	14,092	0.09%
2021/07/19	52	57.09	15	57.65	59.20	37	13,972	0.26%
2021/07/16	17	52.95	4	53.10	53.90	13	13,968	0.09%
2021/07/15	57	51.69	0	0.00	51.80	57	13,998	0.41%
2021/07/14	29	47.69	1	48.70	50.70	28	14,122	0.20%
2021/07/13	1	52.80	1	51.30	50.00	0	14,137	0.00%
2021/07/12	1	52.60	2	53.35	53.30	-1	14,242	-0.01%
2021/07/09	12	51.91	22	52.08	51.60	-10	14,258	-0.07%
2021/07/08	31	51.22	29	52.02	53.00	2	14,281	0.01%
2021/07/07	29	50.47	35	51.57	53.00	-6	13,412	-0.04%
2021/07/06	38	48.36	35	48.50	48.25	3	12,694	0.02%
2021/07/05	5	46.55	0	0.00	48.05	5	12,046	0.04%
2021/07/02	1	40.25	2	41.68	43.70	-1	12,037	-0.01%
2021/07/01	15	41.56	8	42.26	39.75	7	11,642	0.06%
2021/06/30	13	38.43	28	39.56	40.30	-15	10,936	-0.14%
2021/06/29	10	36.69	1	37.00	36.65	9	10,814	0.08%
2021/06/28	88	36.35	87	36.73	36.95	1	11,120	0.01%
2021/06/25	40	35.64	44	35.51	35.35	-4	11,036	-0.04%
2021/06/24	3	33.97	5	34.70	34.70	-2	10,360	-0.02%
2021/06/23	1	32.50	1	32.35	32.20	0	10,318	0.00%
2021/06/21	0	0.00	3	33.10	31.90	-3	11,698	-0.03%
2021/06/18	0	0.00	4	33.15	32.50	-4	11,948	-0.03%
2021/06/17	11	33.12	3	33.08	33.05	8	12,088	0.07%
2021/06/16	1	32.90	2	31.68	32.95	-1	12,030	-0.01%
2021/06/15	16	30.18	21	30.78	31.00	-5	11,905	-0.04%
2021/06/11	4	29.35	0	0.00	29.15	4	12,219	0.03%
2021/06/10	1	29.30	0	0.00	29.30	1	13,563	0.01%
2021/06/09	1	31.05	50	30.98	29.95	-49	14,443	-0.34%
2021/06/08	37	30.67	45	30.70	30.50	-8	15,627	-0.05%
2021/06/07	6	29.68	54	31.38	31.45	-48	16,500	-0.29%
2021/06/01	2	29.95	2	30.20	30.00	0	16,797	0.00%
2021/05/31	6	29.33	0	0.00	29.05	6	16,755	0.04%
2021/05/26	1	28.85	1	29.85	28.40	0	16,963	0.00%
2021/05/20	15	26.53	0	0.00	25.90	15	18,013	0.08%
2021/05/18	4	24.80	0	0.00	26.55	4	18,172	0.02%
2021/05/17	1	24.40	1	25.90	24.40	0	18,327	0.00%
2021/05/12	1	26.00	2	25.70	25.85	-1	18,543	-0.01%
2021/05/11	17	29.11	0	0.00	28.40	17	18,444	0.09%
2021/05/10	30	30.98	0	0.00	30.55	30	18,393	0.16%
2021/05/07	2	32.23	0	0.00	32.40	2	18,340	0.01%
2021/05/06	1	30.50	1	31.10	31.80	0	18,274	0.00%
2021/05/04	20	30.69	0	0.00	29.85	20	18,212	0.11%
2021/05/03	18	31.94	0	0.00	31.55	18	18,145	0.10%
2021/04/29	10	34.15	0	0.00	33.70	10	18,101	0.06%
2021/04/23	3	32.77	4	32.88	32.60	-1	18,007	-0.01%
2021/04/22	0	0.00	1	32.90	31.40	-1	18,034	-0.01%
2021/04/21	1	33.30	1	34.05	33.75	0	17,875	0.00%
2021/04/20	4	34.55	10	33.45	34.55	-6	17,801	-0.03%
2021/04/19	1	35.75	0	0.00	35.10	1	17,680	0.01%
2021/04/16	2	36.53	3	36.80	36.50	-1	17,648	-0.01%
2021/04/15	1	35.50	0	0.00	35.95	1	18,360	0.01%
2021/04/14	2	35.05	2	36.40	35.00	0	18,236	0.00%
2021/04/13	1	37.25	2	38.08	37.55	-1	18,071	-0.01%
2021/04/12	4	37.58	15	37.30	37.85	-11	17,918	-0.06%
2021/04/09	8	35.69	73	35.31	35.55	-65	17,788	-0.37%
2021/04/08	1	34.30	28	34.93	34.25	-27	17,546	-0.15%
2021/04/07	1	34.15	1	34.60	34.15	0	17,445	0.00%
2021/04/06	15	33.00	9	33.48	34.00	6	17,242	0.03%
2021/04/01	2	34.15	1	33.30	31.85	1	16,969	0.01%
2021/03/31	7	31.51	8	31.74	32.35	-1	16,570	-0.01%
2021/03/30	2	29.85	3	30.23	29.60	-1	16,070	-0.01%
2021/03/29	0	0.00	13	29.13	28.70	-13	15,844	-0.08%
2021/03/26	12	28.43	3	28.55	28.50	9	15,839	0.06%
2021/03/25	16	29.85	23	29.57	28.70	-7	15,675	-0.04%
2021/03/24	11	28.58	15	28.45	28.30	-4	15,005	-0.03%
2021/03/23	26	27.36	25	28.24	27.95	1	14,736	0.01%
2021/03/22	32	27.89	5	28.05	27.40	27	14,446	0.19%
2021/03/19	5	27.20	0	0.00	27.45	5	14,303	0.03%
2021/03/18	30	27.18	15	27.63	27.50	15	14,235	0.11%
2021/03/17	19	27.12	9	27.91	27.05	10	14,060	0.07%
2021/03/16	39	27.44	18	28.06	27.55	21	13,801	0.15%
2021/03/15	5	27.30	8	25.98	27.70	-3	12,662	-0.02%
2021/03/12	12	24.48	11	24.58	25.20	1	11,851	0.01%
2021/03/11	8	23.08	35	23.63	24.35	-27	10,732	-0.25%
2021/03/10	11	21.57	44.3	21.87	22.15	-33.3	9,881	-0.34%
2021/03/08	25	20.55	0	0.00	20.10	25	9,993	0.25%
2021/03/03	2	20.80	0	0.00	20.70	2	11,550	0.02%
2021/03/02	5	20.70	0	0.00	21.00	5	11,900	0.04%
2021/02/26	10	20.49	1	20.25	21.20	9	11,992	0.08%
2021/02/25	20	20.91	0	0.00	20.60	20	12,073	0.17%
2021/02/24	10	21.75	1	21.50	21.50	9	12,381	0.07%
2021/02/23	21	21.55	16	22.88	22.20	5	12,424	0.04%
2021/02/22	10	21.05	7	21.66	22.40	3	12,486	0.02%
2021/02/19	21	20.08	20	20.05	20.40	1	13,313	0.01%
2021/02/18	0	0.00	47	20.09	20.00	-47	13,953	-0.34%
2021/02/17	0	0.00	116	20.13	19.75	-116	14,011	-0.83%	大賣/鉅額交易
2021/02/05	1	19.50	0	0.00	18.90	1	13,864	0.01%
2021/02/04	14	19.24	12	18.49	19.35	2	13,918	0.01%
2021/01/26	10	17.53	0	0.00	17.60	10	14,321	0.07%
2021/01/20	10	17.48	0	0.00	17.20	10	14,370	0.07%
2021/01/15	10	18.10	9	18.39	18.35	1	14,286	0.01%
2021/01/14	5	18.75	6	19.05	18.80	-1	14,191	-0.01%
2021/01/13	5	18.75	0	0.00	18.90	5	14,323	0.03%
2021/01/12	35	19.20	4	19.55	18.95	31	14,686	0.21%
2021/01/11	5	19.85	0	0.00	19.95	5	14,627	0.03%
2021/01/08	7	20.74	23	20.67	19.75	-16	14,775	-0.11%
2021/01/07	10	19.55	0	0.00	19.75	10	14,399	0.07%
2021/01/06	95	20.12	65	19.78	19.45	30	14,759	0.20%
2021/01/05	30	19.72	0	0.00	19.65	30	14,601	0.21%
2021/01/04	5	20.60	65	20.20	20.10	-60	14,571	-0.41%
2020/12/31	5	18.95	0	0.00	19.40	5	14,458	0.03%
2020/12/30	0	0.00	13	19.35	19.25	-13	14,625	-0.09%
2020/12/29	30	19.22	18	19.08	19.10	12	14,869	0.08%
2020/12/28	20	19.75	0	0.00	19.60	20	14,801	0.14%
2020/12/25	13	20.10	0	0.00	19.90	13	14,744	0.09%
2020/12/23	10	19.45	0	0.00	19.15	10	14,612	0.07%
2020/12/22	20	19.30	12	20.35	19.30	8	14,605	0.05%
2020/12/21	5	20.30	18	19.73	20.00	-13	14,484	-0.09%
2020/12/18	62	20.13	40	20.46	20.35	22	14,395	0.15%
2020/12/17	0	0.00	1	19.30	19.45	-1	14,072	-0.01%
2020/12/14	8	19.63	1	19.40	19.65	7	14,729	0.05%
2020/12/11	0	0.00	6	18.13	18.30	-6	14,747	-0.04%
2020/12/10	30	18.70	15	18.75	18.70	15	14,779	0.10%
2020/12/09	4	20.14	0	0.00	19.20	4	14,863	0.03%
2020/12/08	21	19.82	1	19.70	19.65	20	14,653	0.14%
2020/12/07	3	19.22	8	19.61	19.55	-5	14,558	-0.03%
2020/12/04	2	20.75	1	21.15	19.90	1	14,340	0.01%
2020/12/03	27	21.14	27	21.38	20.75	0	14,097	0.00%
2020/12/02	2	19.65	0	0.00	20.10	2	13,914	0.01%
2020/12/01	0	0.00	1	20.00	20.00	-1	13,852	-0.01%
2020/11/30	0	0.00	37	19.46	19.75	-37	13,518	-0.27%
2020/11/27	41	18.97	4	18.75	18.90	37	13,076	0.28%
2020/11/26	2	18.18	5	18.35	18.55	-3	12,389	-0.02%
2020/11/24	1	16.80	0.1	16.75	17.00	0.9	11,888	0.01%
2020/11/23	4	17.44	5.1	17.28	17.25	-1.1	11,640	-0.01%
2020/11/20	1	16.30	0	0.00	16.20	1	11,157	0.01%
2020/11/19	3	16.45	6	16.63	16.75	-3	10,942	-0.03%
2020/11/18	15	16.55	13.5	15.47	16.70	1.5	10,397	0.01%
2020/11/17	1	15.65	6	15.51	15.65	-5	9,132	-0.05%
2020/11/16	0	0.00	0	14.40	14.30	0	8,379	0.00%
2020/11/13	5	13.55	5	13.58	13.75	0	8,241	0.00%
2020/11/12	20	13.51	28	13.62	13.55	-8	8,185	-0.10%
2020/11/11	2	13.05	2	13.20	13.05	0	8,008	0.00%
2020/11/06	4	13.33	0	0.00	13.15	4	7,886	0.05%
2020/11/05	8	14.06	0	0.00	13.95	8	7,722	0.10%
2020/11/04	0	0.00	1	13.90	14.20	-1	7,633	-0.01%
2020/11/03	6	13.70	5	13.80	13.75	1	7,450	0.01%
2020/10/27	1	13.70	0	0.00	13.70	1	7,000	0.01%
2020/10/22	0	0.00	1	13.50	13.60	-1	6,840	-0.01%
2020/10/20	1	13.75	0	0.00	13.70	1	6,592	0.02%
2020/10/19	0	0.00	2	13.25	13.30	-2	6,156	-0.03%
2020/10/16	2	13.30	10	13.70	13.25	-8	6,093	-0.13%
2020/10/15	10	13.55	3	13.50	14.05	7	5,942	0.12%
2020/10/14	23	12.16	26	12.28	12.85	-3	5,396	-0.06%
2020/10/13	5	11.80	0	0.00	11.80	5	4,981	0.10%
2020/10/12	1	12.00	0	0.00	11.95	1	4,926	0.02%
2020/10/08	0	0.00	1	12.55	12.40	-1	4,891	-0.02%
2020/10/06	1	12.45	5	12.50	12.50	-4	4,555	-0.09%
2020/09/25	0	0.00	1	11.55	10.85	-1	4,367	-0.02%
2020/09/24	1	11.55	0	0.00	11.30	1	4,288	0.02%
2020/09/23	6	11.80	3	11.80	11.80	3	4,209	0.07%
2020/09/22	0	0.00	5	11.71	11.75	-5	4,121	-0.12%
2020/09/21	7	12.66	0	0.00	12.15	7	3,978	0.18%
2020/09/18	0	0.00	3	12.00	12.90	-3	3,344	-0.09%
2020/09/16	1	11.00	8	11.81	11.95	-7	2,916	-0.24%
2020/09/15	4	10.90	0	0.00	10.90	4	2,691	0.15%
2020/09/14	6	11.64	7	11.70	11.60	-1	2,568	-0.04%
2020/09/07	1	12.30	0	0.00	12.05	1	2,093	0.05%
2020/09/04	0	0.00	0	11.35	11.35	0	1,836	0.00%
2020/09/01	0	0.00	3	10.18	10.50	-3	1,566	-0.19%
2020/08/31	1	10.00	3	9.73	9.99	-2	1,440	-0.14%
2020/08/04	3	8.68	0	0.00	8.73	3	1,001	0.30%
2020/08/03	0	0.00	5	8.60	8.58	-5	991	-0.50%
2020/07/30	9	8.49	0	0.00	8.53	9	996	0.90%
2020/07/15	0	0.00	10	9.32	9.01	-10	788	-1.27%
2020/07/14	0	0.00	5	9.33	9.33	-5	751	-0.67%
2020/07/13	2	9.02	2	9.02	9.80	0	702	0.00%
2020/07/09	11	9.22	0	0.00	9.22	11	634	1.73%
2020/07/08	3	8.60	0	0.00	8.60	3	526	0.57%
2020/07/02	0	0.00	1	7.45	7.45	-1	468	-0.21%
2020/06/24	0	0.00	5	7.28	7.26	-5	458	-1.09%
2020/06/09	1	7.57	0	0.00	7.51	1	510	0.20%
2020/06/08	0	0.00	0	7.62	7.51	0	514	0.00%
2020/05/15	0	0.00	6	7.37	7.38	-6	503	-1.19%
2020/03/24	0	0.00	10	5.36	5.50	-10	869	-1.15%
2020/02/20	0	0.00	0	8.17	8.13	0	794	0.00%
2020/02/17	0	0.00	0	8.20	8.14	0	790	0.00%
2020/02/13	0	0.00	0	8.76	8.10	0	782	0.00%
2020/02/12	0	0.00	0	8.38	7.97	0	770	0.00%
2020/01/31	0	0.00	4	8.11	8.04	-4	755	-0.53%
2020/01/14	0	0.00	25	8.74	8.74	-25	759	-3.29%
2019/12/27	19	9.50	0	0.00	9.29	19	699	2.71%
2019/12/26	0	0.00	5	9.53	9.53	-5	624	-0.80%
2019/12/25	5	9.26	0	0.00	9.27	5	575	0.87%
2019/12/02	0	0.00	10	8.03	8.00	-10	315	-3.17%
2019/11/14	0	0.00	1	8.07	8.04	-1	338	-0.30%
2019/05/29	0.2	8.20	0	0.00	8.20	0.2	462	0.04%
2019/05/27	0	0.00	10	8.13	8.14	-10	471	-2.12%
2019/04/16	1	9.67	1	9.72	9.50	0	502	0.00%
2018/12/05	2	10.35	2	10.30	10.30	0	869	0.00%
2018/12/04	36	10.47	36	10.54	10.55	0	874	0.00%
2018/12/03	48	10.36	49	10.43	10.50	-1	811	-0.12%
2018/11/30	14	9.70	15	9.76	9.86	-1	670	-0.15%
2018/11/21	1	9.03	0	0.00	9.02	1	857	0.12%
2018/11/20	2	9.04	2	9.15	9.03	0	905	0.00%
2018/11/19	1	9.18	0	0.00	9.11	1	908	0.11%
2018/11/02	20	9.38	20	9.44	9.14	0	1,111	0.00%
2018/10/16	2	9.25	2	9.28	9.10	0	1,564	0.00%
2018/10/02	20	10.90	20	10.95	10.85	0	2,162	0.00%
2018/09/04	0	0.00	0	12.20	12.25	0	7,066	0.00%
2018/09/03	1	12.15	0	0.00	12.15	1	7,120	0.01%
2018/08/30	12	12.50	10	12.55	12.50	2	7,214	0.03%
2018/08/29	1	12.55	2	12.55	12.50	-1	7,424	-0.01%
2018/08/28	5	11.80	5	11.90	12.00	0	7,414	0.00%
2018/08/21	0	0.00	2	11.45	11.55	-2	8,247	-0.02%
2018/08/20	0	0.00	1	11.50	11.50	-1	8,245	-0.01%
2018/08/15	3	11.30	0	0.00	11.25	3	8,223	0.04%
2018/08/09	1	12.10	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.20	10	12.00	12.20	-9	8,106	-0.11%
2018/08/01	0	0.00	0	12.85	12.70	0	8,006	0.00%
2018/07/27	37	13.02	37	13.12	13.20	0	7,931	0.00%
2018/07/25	20	13.08	0	0.00	12.90	20	7,778	0.26%
2018/07/24	20	13.00	28	13.01	13.30	-8	7,702	-0.10%
2018/07/23	8	12.40	0	0.00	12.40	8	7,627	0.10%
2018/07/20	10	12.45	10	12.55	12.50	0	7,605	0.00%
2018/07/18	17	12.98	2	13.55	12.85	15	7,534	0.20%
2018/07/17	0	0.00	10	13.72	13.45	-10	7,463	-0.13%
2018/07/13	5	14.70	3	14.75	14.55	2	7,341	0.03%
2018/07/12	4	14.04	4	14.11	14.25	0	7,152	0.00%
2018/07/11	23	14.21	25	14.28	13.80	-2	7,075	-0.03%
2018/07/10	0	0.00	1	13.95	14.00	-1	6,986	-0.01%
2018/07/09	36	14.91	25	14.72	14.35	11	6,920	0.16%
2018/07/06	10	14.10	11	14.05	14.50	-1	6,700	-0.01%
2018/07/05	18	15.05	22	14.58	14.25	-4	6,448	-0.06%
2018/07/04	40	15.68	36	15.61	15.80	4	6,188	0.06%
2018/07/03	42	15.40	40	15.47	15.60	2	5,462	0.04%
2018/07/02	3	13.55	6	13.68	14.20	-3	4,598	-0.07%
2018/06/29	14	14.14	15	14.21	13.85	-1	4,495	-0.02%
2018/06/28	157	15.20	149	15.24	14.10	8	4,267	0.19%	大買/大賣/
2018/06/27	10	14.77	21	14.69	14.90	-11	3,766	-0.29%
2018/06/26	51	13.85	45	13.78	14.70	6	3,250	0.18%
2018/06/25	19	13.31	4	12.75	13.50	15	2,728	0.55%
2018/06/22	13	12.52	9	12.52	12.30	4	2,403	0.17%
2018/06/06	0	0.00	4	13.10	13.30	-4	1,737	-0.23%
2018/06/05	7	12.93	28	12.96	12.70	-21	1,502	-1.40%
2018/06/04	43	12.90	20	12.75	12.80	23	1,380	1.67%
2018/06/01	10	13.40	15	13.60	13.40	-5	1,285	-0.39%
2018/05/31	80	11.88	77	12.20	12.55	3	949	0.32%
2018/05/30	1	11.40	5	11.35	11.45	-4	692	-0.58%
2018/04/30	0	9.12	0	0.00	9.16	0	657	0.00%
2018/04/26	0	0.00	10	9.12	9.11	-10	833	-1.20%
2018/04/18	0	9.88	0	0.00	9.88	0	962	0.00%
2018/04/12	0	0.00	30	10.13	10.15	-30	1,023	-2.93%
2018/03/30	0	0.00	5	10.23	10.15	-5	1,290	-0.39%
2018/03/19	0	0.00	15	10.83	10.80	-15	1,347	-1.11%
2018/01/31	2	11.45	0	0.00	11.35	2	1,962	0.10%
2018/01/30	2	11.75	0	0.00	11.55	2	2,037	0.10%
2018/01/29	2	12.00	0	0.00	11.90	2	2,020	0.10%
2018/01/25	0	0.00	1	12.15	12.00	-1	2,013	-0.05%
2018/01/23	5	12.10	5	12.30	12.30	0	1,986	0.00%
2018/01/22	0	0.00	9	12.06	12.00	-9	1,925	-0.47%
2018/01/08	2	11.35	0	0.00	11.35	2	1,966	0.10%
2018/01/05	11	12.11	7	12.12	11.65	4	1,945	0.21%
2018/01/03	0	0.00	5	11.10	11.40	-5	1,821	-0.27%
2018/01/02	0	0.00	10	10.90	10.85	-10	1,786	-0.56%