一詮 (2486)-國票-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
國票-中和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	32	67.75	27	67.33	67.80	5	29,419	0.02%
2024/04/18	13	70.12	29	71.12	69.40	-16	30,545	-0.05%
2024/04/17	63	70.33	66	71.07	70.10	-3	30,763	-0.01%
2024/04/16	50.1	69.30	28	69.25	69.90	22.1	30,502	0.07%
2024/04/15	19	71.92	9	72.99	71.80	10	30,271	0.03%
2024/04/12	57	72.17	72	73.04	73.60	-15	30,325	-0.05%
2024/04/11	137	71.19	110	71.34	71.40	27	30,219	0.09%	大買/大賣/
2024/04/10	33	71.31	33	70.96	70.60	0	30,546	0.00%
2024/04/09	29	74.52	24	75.01	74.00	5	30,654	0.02%
2024/04/08	43	72.94	38	73.15	75.00	5	30,807	0.02%
2024/04/03	74.5	73.57	72	74.10	70.90	2.5	30,316	0.01%
2024/04/02	43	70.31	42	70.42	72.60	1	28,227	0.00%
2024/04/01	14	65.67	34.2	65.54	66.00	-20.2	27,024	-0.07%
2024/03/29	18	60.46	20	60.51	60.00	-2	26,376	-0.01%
2024/03/28	11	58.89	1	59.80	58.60	10	26,121	0.04%
2024/03/27	17	60.06	5	61.66	59.00	12	25,960	0.05%
2024/03/26	19	61.40	5	61.80	60.10	14	25,720	0.05%
2024/03/25	33	64.05	39	63.78	64.20	-6	25,064	-0.02%
2024/03/22	18	59.92	31	59.86	59.30	-13	24,351	-0.05%
2024/03/21	33	58.60	60	58.37	59.40	-27	23,600	-0.11%
2024/03/20	51	54.76	26	55.21	55.60	25	22,593	0.11%
2024/03/19	18	54.87	12	56.29	54.70	6	22,288	0.03%
2024/03/18	36	56.31	43	57.83	54.50	-7	21,639	-0.03%
2024/03/15	32	54.67	56	55.54	54.40	-24	20,156	-0.12%
2024/03/14	3	54.93	25	55.28	54.80	-22	19,623	-0.11%
2024/03/13	34	53.89	65.3	55.05	53.90	-31.3	19,181	-0.16%
2024/03/12	98	52.87	11	53.74	53.30	87	18,669	0.47%
2024/03/11	12	51.43	43	51.43	51.40	-31	18,225	-0.17%
2024/03/08	32	49.51	7	51.55	49.50	25	18,052	0.14%
2024/03/07	46	51.55	35	51.49	50.10	11	17,829	0.06%
2024/03/06	28	53.04	139	54.22	54.10	-111	17,048	-0.65%	大賣/鉅額交易
2024/03/05	0	0.00	3	49.75	49.70	-3	16,280	-0.02%
2024/03/04	1	51.10	1	51.00	50.90	0	16,170	0.00%
2024/03/01	12	51.43	45	51.17	51.10	-33	16,019	-0.21%
2024/02/29	1	49.10	5.1	49.22	49.30	-4.1	15,756	-0.03%
2024/02/27	30	50.36	23	50.41	48.85	7	15,780	0.04%
2024/02/26	3	49.50	3	50.30	50.50	0	15,679	0.00%
2024/02/23	1	48.65	0	0.00	48.30	1	15,553	0.01%
2024/02/21	6	50.39	0	0.00	50.30	6	15,443	0.04%
2024/02/20	0	0.00	1	50.50	49.70	-1	15,406	-0.01%
2024/02/19	2	50.50	3	50.87	50.50	-1	15,409	-0.01%
2024/02/16	14	51.49	5	51.54	51.20	9	15,423	0.06%
2024/02/15	1	49.45	2	49.78	49.95	-1	15,119	-0.01%
2024/02/05	6	48.09	1	49.15	48.75	5	15,124	0.03%
2024/02/02	11	49.19	1	48.80	48.35	10	15,193	0.07%
2024/02/01	3	51.03	12	51.24	49.30	-9	15,288	-0.06%
2024/01/31	1	49.05	1	49.25	49.70	0	15,344	0.00%
2024/01/30	1	49.50	2	49.90	49.25	-1	15,430	-0.01%
2024/01/29	1	48.25	3	48.73	49.00	-2	15,637	-0.01%
2024/01/26	8	48.57	16	50.12	48.25	-8	15,818	-0.05%
2024/01/25	8	49.54	15	50.60	49.00	-7	15,719	-0.04%
2024/01/24	32	50.02	89	50.25	50.20	-57	15,604	-0.37%
2024/01/23	5	49.62	116	49.60	49.00	-111	15,405	-0.72%	大賣/鉅額交易
2024/01/22	10	50.20	5	50.09	49.90	5	15,225	0.03%
2024/01/19	3.2	50.57	2	50.15	49.90	1.2	15,122	0.01%
2024/01/18	39	51.57	12	51.25	51.60	27	14,838	0.18%
2024/01/17	29.2	51.57	86	51.82	51.00	-56.9	14,582	-0.39%
2024/01/16	212	52.46	9	53.64	50.40	203	13,819	1.47%	大買/鉅額交易
2024/01/15	15	53.79	122	53.98	55.90	-107	12,722	-0.84%	大賣/鉅額交易
2024/01/12	228	52.30	161	52.02	50.90	67	11,799	0.57%	大買/大賣/
2024/01/11	213	48.05	63	48.87	49.55	150	10,519	1.43%	大買/鉅額交易
2024/01/10	1	44.90	1	45.20	45.05	0	10,269	0.00%
2024/01/09	0	0.00	4	45.85	45.10	-4	10,376	-0.04%
2024/01/08	3	47.03	2	47.40	46.00	1	10,483	0.01%
2024/01/05	24	48.90	8	48.29	47.30	16	10,358	0.15%
2024/01/04	5	50.25	3	49.55	49.35	2	10,540	0.02%
2024/01/03	39	50.09	50	50.59	52.00	-11	10,140	-0.11%
2024/01/02	26	48.26	71	49.56	51.00	-45	10,103	-0.45%
2023/12/29	10	45.45	40	46.67	46.80	-30	9,701	-0.31%
2023/12/28	0	0.00	2	44.00	44.00	-2	9,285	-0.02%
2023/12/25	0	0.00	28	44.12	44.00	-28	9,732	-0.29%
2023/12/22	0	0.00	4	44.36	43.80	-4	9,759	-0.04%
2023/12/21	0	0.00	1	43.90	44.05	-1	9,887	-0.01%
2023/12/19	0	0.00	4	41.94	42.25	-4	9,970	-0.04%
2023/12/18	6	43.05	0	0.00	42.85	6	10,013	0.06%
2023/12/15	3	43.88	0	0.00	43.65	3	10,135	0.03%
2023/12/14	13	45.09	3	45.82	44.30	10	10,274	0.10%
2023/12/12	4	44.60	2	44.70	44.25	2	11,391	0.02%
2023/12/11	5	45.09	2	45.10	45.00	3	12,822	0.02%
2023/12/08	16	45.83	9	45.81	45.70	7	13,016	0.05%
2023/12/07	1	46.00	0	0.00	45.30	1	13,000	0.01%
2023/12/06	1	45.20	0	0.00	45.00	1	13,099	0.01%
2023/12/05	7	45.58	2	44.90	44.90	5	13,523	0.04%
2023/11/30	0	0.00	1	46.55	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	14	46.06	46.15	-14	14,412	-0.10%
2023/11/28	3	45.90	1	45.85	45.75	2	14,428	0.01%
2023/11/27	3	45.72	23	46.53	45.75	-20	14,494	-0.14%
2023/11/24	8	46.13	6	45.83	45.95	2	14,466	0.01%
2023/11/22	12	45.43	2	45.43	45.50	10	14,543	0.07%
2023/11/21	5	46.15	3	46.18	45.90	2	14,673	0.01%
2023/11/20	25	46.57	1	46.35	46.25	24	14,830	0.16%
2023/11/16	2	45.75	0	0.00	46.30	2	15,143	0.01%
2023/11/15	4	46.66	3	47.08	46.05	1	15,082	0.01%
2023/11/14	3	46.70	5	46.53	46.45	-2	14,998	-0.01%
2023/11/13	15	46.46	5	45.71	45.75	10	14,990	0.07%
2023/11/10	1	46.40	1	46.60	46.50	0	14,982	0.00%
2023/11/09	34	48.89	1	47.20	47.30	33	14,896	0.22%
2023/11/08	17	49.35	16	49.42	49.05	1	14,720	0.01%
2023/11/07	4	47.15	0	0.00	46.80	4	14,390	0.03%
2023/11/06	10	49.58	12	50.92	48.35	-2	14,241	-0.01%
2023/11/03	2	48.60	2	50.40	49.55	0	13,912	0.00%
2023/11/02	0	0.00	3	49.03	49.05	-3	13,683	-0.02%
2023/11/01	2	47.00	0	0.00	47.10	2	13,598	0.01%
2023/10/31	1	49.45	0	0.00	46.35	1	13,518	0.01%
2023/10/26	5	48.76	1	49.20	48.00	4	13,420	0.03%
2023/10/25	0	0.00	2	49.15	49.40	-2	13,325	-0.02%
2023/10/24	2	46.90	3	47.25	47.60	-1	13,130	-0.01%
2023/10/20	3	45.32	1	45.05	45.00	2	13,135	0.02%
2023/10/19	2	47.40	1	46.25	46.15	1	13,074	0.01%
2023/10/18	2	48.68	0	0.00	47.45	2	13,062	0.02%
2023/10/16	2	50.50	1	50.60	50.90	1	12,756	0.01%
2023/10/13	15	51.22	8	51.06	51.40	7	12,606	0.06%
2023/10/12	72	51.97	105	52.43	52.50	-33	12,552	-0.26%	大賣/
2023/10/11	1	50.80	17	51.30	50.50	-16	12,174	-0.13%
2023/10/06	43	52.08	39	51.72	50.50	4	12,164	0.03%
2023/10/05	78	51.86	115	51.81	51.40	-37	12,084	-0.31%	大賣/
2023/10/04	20	48.85	9	49.35	49.40	11	11,750	0.09%
2023/10/03	23	48.73	8	49.01	48.40	15	11,819	0.13%
2023/10/02	32	47.41	17	48.30	48.35	15	11,726	0.13%
2023/09/26	3	46.65	14	45.70	45.70	-11	11,947	-0.09%
2023/09/25	2	45.60	1	45.35	45.45	1	11,981	0.01%
2023/09/22	1	44.50	6	45.08	44.80	-5	11,945	-0.04%
2023/09/21	8	44.27	3	44.20	44.15	5	11,863	0.04%
2023/09/20	13	46.23	11	45.59	45.50	2	11,793	0.02%
2023/09/19	19	46.83	25	46.85	47.10	-6	11,697	-0.05%
2023/09/18	8	48.28	7	47.70	48.15	1	11,557	0.01%
2023/09/15	183	48.65	117	48.46	47.90	66	11,441	0.58%	大買/大賣/
2023/09/14	24	50.94	70	51.36	53.20	-46	10,444	-0.44%
2023/09/13	0	0.00	19	47.64	48.45	-19	9,008	-0.21%
2023/09/12	0	0.00	1	44.60	44.05	-1	8,883	-0.01%
2023/09/11	2	45.23	2	45.88	44.35	0	8,963	0.00%
2023/09/08	33	48.21	24	48.77	47.00	9	8,913	0.10%
2023/09/07	51	47.89	68.1	48.38	48.85	-17.1	8,574	-0.20%
2023/09/06	5	45.80	5	46.05	46.05	0	8,133	0.00%
2023/09/05	1	44.55	10	44.60	46.10	-9	8,182	-0.11%
2023/09/04	2	41.55	12	42.42	42.65	-10	8,070	-0.12%
2023/09/01	14	41.33	2	40.90	41.25	12	8,319	0.14%
2023/08/31	13	41.67	12	41.47	41.30	1	8,506	0.01%
2023/08/30	12	42.33	12	42.16	41.95	0	8,949	0.00%
2023/08/29	22	42.23	20	42.65	42.50	2	9,090	0.02%
2023/08/28	0	0.00	1	44.65	43.15	-1	9,282	-0.01%
2023/08/25	31.1	46.89	0	0.00	44.20	31.1	9,257	0.34%
2023/08/24	29.1	48.86	22	48.56	48.75	7.1	9,098	0.08%
2023/08/23	0	0.00	23	49.01	48.40	-23	8,930	-0.26%
2023/08/22	0	0.00	10	46.60	46.60	-10	8,575	-0.12%
2023/08/21	10	46.60	10	46.65	46.65	0	8,570	0.00%
2023/08/18	20	47.88	2	47.93	47.25	18	8,572	0.21%
2023/08/17	1	47.90	12	47.83	47.95	-11	8,534	-0.13%
2023/08/16	13	47.35	0	0.00	46.80	13	8,496	0.15%
2023/08/15	3	46.20	1	46.55	46.45	2	8,369	0.02%
2023/08/14	10	44.10	10	45.10	45.00	0	8,299	0.00%
2023/08/10	10	43.60	10	43.25	43.25	0	8,202	0.00%
2023/08/07	1	46.10	2	45.35	45.90	-1	8,135	-0.01%
2023/08/02	10	43.90	10	43.30	43.30	0	8,081	0.00%
2023/07/31	43	46.34	18	47.03	46.30	25	7,996	0.31%
2023/07/28	0	0.00	10	44.88	44.90	-10	7,866	-0.13%
2023/07/27	0	0.00	5	44.67	44.55	-5	7,851	-0.06%
2023/07/25	0	0.00	2	45.50	45.00	-2	7,784	-0.03%
2023/07/24	1	48.00	11	46.73	46.70	-10	7,761	-0.13%
2023/07/21	15	45.93	41	46.78	48.40	-26	7,749	-0.34%
2023/07/20	0	0.00	12	47.08	47.30	-12	7,677	-0.16%
2023/07/19	11	46.81	12	46.83	46.75	-1	7,650	-0.01%
2023/07/18	11	47.49	11	46.79	46.75	0	7,647	0.00%
2023/07/17	9	48.67	41	48.26	48.00	-32	7,571	-0.42%
2023/07/14	18	49.43	58	49.45	48.95	-40	7,477	-0.53%
2023/07/13	20	49.63	5	50.50	49.55	15	7,511	0.20%
2023/07/12	22	49.61	26	50.50	50.60	-4	7,493	-0.05%
2023/07/11	58	48.40	72	48.85	49.95	-14	6,926	-0.20%
2023/07/10	73	47.34	8	48.01	46.80	65	6,432	1.01%
2023/07/07	11	45.57	5	46.00	45.70	6	6,192	0.10%
2023/07/06	0	0.00	6	46.20	46.40	-6	6,143	-0.10%
2023/07/05	18	46.36	6	47.34	45.25	12	6,025	0.20%
2023/07/04	51	47.03	4	45.65	45.00	47	5,901	0.80%
2023/07/03	42	47.60	10	47.35	48.00	32	5,685	0.56%
2023/06/27	1	43.80	2	43.05	43.00	-1	5,512	-0.02%
2023/06/26	2	44.00	0	0.00	44.20	2	5,536	0.04%
2023/06/21	2	45.47	3	45.13	44.60	-1	5,589	-0.02%
2023/06/20	1	45.10	1	44.80	44.80	0	5,565	0.00%
2023/06/19	0	45.10	3	45.05	45.30	-3	5,572	-0.05%
2023/06/16	0	0.00	1.1	44.09	44.65	-1.1	5,603	-0.02%
2023/06/15	2	45.00	0	0.00	44.75	2	5,546	0.04%
2023/06/14	1	45.00	1	43.75	43.70	0	5,482	0.00%
2023/06/13	0	43.20	1	42.80	43.50	-1	5,506	-0.02%
2023/06/12	42	45.38	5	44.69	43.05	37	5,642	0.66%
2023/06/09	0	0.00	28	41.29	43.50	-28	5,563	-0.50%
2023/06/08	1	42.55	2	42.35	42.05	-1	5,471	-0.02%
2023/06/07	49	42.45	25	41.89	42.15	24	5,451	0.44%
2023/06/06	1	39.50	1	39.85	40.45	0	5,737	0.00%
2023/06/05	59	38.94	63	39.39	39.55	-4	5,784	-0.07%
2023/06/02	14	35.50	41	36.00	37.00	-27	5,625	-0.48%
2023/06/01	1	33.60	25	32.32	33.65	-24	5,633	-0.43%
2023/05/31	4	30.80	0	0.00	30.60	4	5,317	0.08%
2023/05/30	0	0.00	3	30.25	30.00	-3	5,256	-0.06%
2023/05/29	1	30.45	1	29.95	30.15	0	5,232	0.00%
2023/05/22	0	0.00	65	28.88	29.00	-65	5,138	-1.26%
2023/05/19	0	0.00	5	28.00	28.00	-5	5,124	-0.10%
2023/05/11	5	27.65	0	0.00	27.30	5	5,401	0.09%
2023/05/09	1	27.40	0	0.00	27.45	1	5,397	0.02%
2023/05/08	2	27.95	0	0.00	27.80	2	5,413	0.04%
2023/05/05	55	28.42	0	0.00	27.95	55	5,428	1.01%
2023/05/03	5	28.90	0	0.00	28.80	5	5,462	0.09%
2023/04/28	1	29.95	1	29.65	29.45	0	5,453	0.00%
2023/04/27	1	29.10	0	0.00	29.10	1	5,410	0.02%
2023/04/24	4	28.83	0	0.00	28.85	4	5,304	0.08%
2023/04/21	0	0.00	0	28.65	28.65	0	5,301	0.00%
2023/04/18	40	30.44	12	30.59	30.45	28	5,220	0.54%
2023/04/17	15	30.82	20	30.37	31.25	-5	5,069	-0.10%
2023/04/14	2	29.25	7	29.21	29.15	-5	4,862	-0.10%
2023/04/13	10	28.65	0	0.00	28.10	10	4,808	0.21%
2023/04/12	26	29.17	6	29.33	29.35	20	4,745	0.42%
2023/04/11	13	29.02	0	0.00	29.10	13	4,695	0.28%
2023/04/06	0	0.00	0	27.95	29.05	0	4,650	0.00%
2023/03/31	0	28.40	6	28.65	28.35	-6	4,604	-0.13%
2023/03/30	1	28.35	3	28.60	28.30	-2	4,605	-0.04%
2023/03/29	1	28.50	1	28.30	27.80	0	4,613	0.00%
2023/03/28	0	0.00	2	27.73	27.65	-2	4,640	-0.04%
2023/03/27	4	28.26	0	0.00	27.70	4	4,648	0.09%
2023/03/24	60	29.40	150	29.13	28.90	-90	4,615	-1.95%	大賣/
2023/03/23	9	29.02	3	29.23	29.05	6	4,729	0.13%
2023/03/22	87	29.16	3	28.68	28.75	84	4,862	1.73%
2023/03/20	0	0.00	66	28.15	28.20	-66	4,747	-1.39%
2023/03/17	26	28.00	2	27.80	27.90	24	4,774	0.50%
2023/03/16	1	27.75	0	0.00	28.05	1	4,795	0.02%
2023/03/15	63	29.13	23	29.46	27.90	40	4,880	0.82%
2023/03/14	2	28.10	1	28.00	28.10	1	4,904	0.02%
2023/03/10	0	0.00	1	27.45	27.30	-1	5,340	-0.02%
2023/03/09	51	29.29	15	29.72	28.10	36	5,263	0.68%
2023/03/08	27	27.42	66	27.63	28.40	-39	4,756	-0.82%
2023/03/07	27	26.30	82	26.75	25.85	-55	4,656	-1.18%
2023/03/06	12	24.91	20	25.22	25.75	-8	4,875	-0.16%
2023/03/03	15	23.58	0	0.00	23.45	15	4,815	0.31%
2023/03/02	45	23.67	0	0.00	23.70	45	4,890	0.92%
2023/02/15	0	0.00	10	24.10	23.55	-10	4,930	-0.20%
2023/02/14	0	0.00	33	23.82	24.10	-33	4,843	-0.68%
2023/02/10	0	22.90	0	0.00	22.60	0	4,739	0.00%
2023/02/08	0	0.00	0	23.70	23.30	0	4,711	0.00%
2023/02/07	0	23.50	0	0.00	23.55	0	4,701	0.00%
2023/02/06	0	0.00	2	23.90	23.25	-2	4,693	-0.04%
2023/02/03	0	0.00	8	23.75	23.70	-8	4,662	-0.17%
2023/02/02	0	0.00	10	23.80	23.75	-10	4,629	-0.22%
2023/02/01	10	23.50	0	0.00	23.20	10	4,576	0.22%
2023/01/31	23	22.60	2	22.65	23.05	21	4,529	0.46%
2023/01/30	1	21.55	0	0.00	22.05	1	4,495	0.02%
2023/01/17	0	21.65	0	0.00	21.35	0	4,484	0.00%
2023/01/13	1	22.10	0	0.00	21.70	1	4,496	0.02%
2023/01/12	1	22.00	0	0.00	21.85	1	4,489	0.02%
2023/01/11	0	0.00	0	22.90	22.70	0	4,462	0.00%
2023/01/09	2	23.00	3	23.53	23.15	-1	4,439	-0.02%
2023/01/05	0	0.00	3	22.70	22.25	-3	4,403	-0.07%
2022/12/30	1	21.65	0	0.00	21.70	1	4,373	0.02%
2022/12/29	0	0.00	0.1	21.60	21.60	-0.1	4,371	0.00%
2022/12/28	10	22.58	0	0.00	21.80	10	4,370	0.23%
2022/12/26	0.1	21.97	0	0.00	21.95	0.1	4,335	0.00%
2022/12/23	0	21.45	0	0.00	21.55	0	4,329	0.00%
2022/12/20	6	21.99	0	0.00	21.45	6	4,334	0.14%
2022/12/19	10	22.73	1	22.75	22.45	9	4,302	0.21%
2022/12/16	8	23.31	0	0.00	23.00	8	4,272	0.19%
2022/12/14	20	23.10	30	24.07	24.40	-10	4,023	-0.25%
2022/12/12	10	22.51	0	0.00	22.25	10	3,771	0.27%
2022/12/08	0	0.00	8	23.60	23.70	-8	3,641	-0.22%
2022/12/07	106	25.05	108	25.30	23.45	-2	3,550	-0.06%	大買/大賣/
2022/12/06	56	25.67	56	25.90	25.55	0	3,347	0.00%
2022/12/05	136	25.93	127	26.01	25.80	9	3,106	0.29%	大買/大賣/
2022/12/02	48	23.26	42	23.24	24.10	6	2,790	0.22%
2022/12/01	2	22.45	0	0.00	22.35	2	2,547	0.08%
2022/11/29	1	22.10	0	0.00	22.65	1	2,491	0.04%
2022/11/28	53	22.02	44	22.21	22.85	9	2,309	0.39%
2022/11/25	1	19.95	4	20.21	21.05	-3	1,729	-0.17%
2022/11/24	1	19.15	1	19.50	19.15	0	1,585	0.00%
2022/11/18	1	19.40	0	0.00	19.90	1	1,412	0.07%
2022/11/10	1	19.15	1	18.80	18.35	0	1,327	0.00%
2022/11/08	0	0.00	1	18.25	17.60	-1	1,353	-0.07%
2022/11/03	0	0.00	1	17.60	17.50	-1	1,429	-0.07%
2022/10/26	1	16.35	0	0.00	16.35	1	1,482	0.07%
2022/10/24	0	0.00	1	16.95	16.95	-1	1,498	-0.07%
2022/10/21	1	16.35	0	0.00	16.25	1	1,489	0.07%
2022/10/19	0	0.00	1	17.45	17.00	-1	1,479	-0.07%
2022/10/17	1	16.30	0	0.00	17.25	1	1,475	0.07%
2022/10/14	0	0.00	1	17.50	17.00	-1	1,473	-0.07%
2022/10/13	2.1	17.53	0.1	17.05	16.25	2	1,465	0.14%
2022/10/12	0	18.05	0	0.00	17.80	0	1,440	0.00%
2022/10/05	1	19.60	0	0.00	19.10	1	1,450	0.07%
2022/09/30	1	17.75	0	0.00	18.50	1	1,466	0.07%
2022/09/27	0.1	19.39	0.1	19.15	19.45	0	1,460	0.00%
2022/09/26	1	20.10	1	19.45	18.85	0	1,475	0.00%
2022/09/23	0.1	20.70	0.1	20.70	20.35	0	1,501	0.00%
2022/09/14	0	22.45	0	0.00	22.45	0	1,524	0.00%
2022/09/02	2	24.15	0.1	24.05	24.00	2	1,401	0.14%
2022/08/29	0	0.00	0.1	24.75	24.60	-0.1	1,365	-0.01%
2022/08/02	0	0.00	2	25.33	25.50	-2	1,365	-0.15%
2022/07/21	1	28.50	0	0.00	28.70	1	1,471	0.07%
2022/07/06	0	0.00	0.1	25.25	25.25	-0.1	1,551	-0.01%
2022/07/04	1	26.60	1	26.00	26.35	0	1,581	0.00%
2022/06/21	1	30.60	1	30.70	31.55	0	1,961	0.00%
2022/05/31	0	0.00	2	38.75	38.75	-2	2,196	-0.09%
2022/05/30	0	0.00	1	38.55	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	1	38.00	37.95	-1	2,206	-0.05%
2022/05/26	0	0.00	2	37.65	37.45	-2	2,213	-0.09%
2022/05/25	2	37.88	0	0.00	38.00	2	2,221	0.09%
2022/05/24	4	38.21	1	39.60	37.70	3	2,219	0.14%
2022/05/20	0	36.80	0	0.00	36.80	0	2,182	0.00%
2022/05/12	0	0.00	2	33.80	33.30	-2	2,243	-0.09%
2022/05/11	0	0.00	2	34.70	34.65	-2	2,250	-0.09%
2022/04/21	0	0.00	8	43.30	43.30	-8	2,414	-0.33%
2022/04/20	0	0.00	7	42.21	42.10	-7	2,427	-0.29%
2022/04/13	1	41.95	0	0.00	42.90	1	2,603	0.04%
2022/04/12	5.2	41.78	0	0.00	41.65	5.2	2,692	0.19%
2022/04/07	5	45.00	0	0.00	44.20	5	2,673	0.19%
2022/04/01	1	45.90	0	0.00	46.20	1	2,681	0.04%
2022/03/31	6	47.00	0	0.00	47.00	6	2,665	0.23%
2022/03/29	1	50.50	1	48.70	48.70	0	2,684	0.00%
2022/03/25	0	0.00	1	49.00	49.00	-1	2,538	-0.04%
2022/03/22	0	0.00	10	45.00	45.00	-10	2,454	-0.41%
2022/03/10	5	42.30	0	0.00	42.10	5	2,731	0.18%
2022/03/07	0	0.00	5	44.40	44.40	-5	2,808	-0.18%
2022/02/24	6	46.00	0.1	46.00	45.00	5.9	3,787	0.16%
2022/02/22	4	46.53	0	0.00	46.05	4	4,607	0.09%
2022/02/18	0	0.00	3	47.40	47.80	-3	5,078	-0.06%
2022/02/07	0	0.00	0	43.65	44.80	0	7,897	0.00%
2022/01/26	0	0.00	6	43.33	42.95	-6	8,912	-0.07%
2022/01/25	2	44.25	0	0.00	43.35	2	10,497	0.02%
2022/01/21	2	45.05	0	0.00	44.55	2	11,828	0.02%
2022/01/18	2	48.00	0	0.00	46.85	2	13,387	0.01%
2022/01/17	6	44.54	0	0.00	45.85	6	13,782	0.04%
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%
2022/01/07	3.2	47.14	0	0.00	47.55	3.2	14,632	0.02%
2022/01/05	1.3	49.02	0	0.00	48.70	1.3	14,821	0.01%
2022/01/04	4	50.60	0	0.00	50.30	4	14,886	0.03%
2021/12/29	0	0.00	2	52.30	52.20	-2	15,966	-0.01%
2021/12/28	0	0.00	1	51.00	50.90	-1	16,526	-0.01%
2021/12/17	0	0.00	2	51.10	50.90	-2	21,168	-0.01%
2021/12/13	0	0.00	1	52.10	51.70	-1	22,811	0.00%
2021/12/09	0	0.00	1	53.40	52.00	-1	23,079	0.00%
2021/12/06	1	53.20	2	53.40	53.10	-1	23,364	0.00%
2021/12/03	2	53.50	0	0.00	53.50	2	23,465	0.01%
2021/12/02	0	0.00	3	55.50	53.60	-3	23,706	-0.01%
2021/12/01	3	55.10	0	0.00	55.10	3	23,928	0.01%
2021/11/30	1	54.50	1	54.60	55.30	0	24,175	0.00%
2021/11/29	0	0.00	2	53.10	53.60	-2	24,657	-0.01%
2021/11/26	3	53.73	1	53.80	53.80	2	24,870	0.01%
2021/11/25	1	57.70	0	0.00	56.20	1	24,760	0.00%
2021/11/23	0	0.00	1	57.70	56.40	-1	24,817	0.00%
2021/11/22	6	61.33	13	60.32	59.60	-7	24,868	-0.03%
2021/11/19	10	61.39	7	61.11	60.20	3	24,827	0.01%
2021/11/18	2	59.60	2	60.15	59.30	0	24,589	0.00%
2021/11/17	1	59.90	4	59.45	58.60	-3	24,578	-0.01%
2021/11/16	4	59.15	0	0.00	58.80	4	24,588	0.02%
2021/11/15	3	61.03	4	61.60	61.80	-1	24,414	0.00%
2021/11/12	15	60.37	11	60.40	60.80	4	24,365	0.02%
2021/11/11	1	58.00	6	58.30	58.00	-5	24,273	-0.02%
2021/11/10	7	57.91	4	58.08	58.40	3	24,343	0.01%
2021/11/09	4	57.53	3	56.97	57.50	1	24,389	0.00%
2021/11/08	1	55.80	13	56.28	55.70	-12	24,335	-0.05%
2021/11/05	3	57.60	1	57.30	57.80	2	24,396	0.01%
2021/11/04	16	59.43	11	59.88	58.70	5	24,348	0.02%
2021/11/03	13	58.87	12	58.80	58.20	1	24,148	0.00%
2021/11/02	16	65.66	29	65.10	62.50	-13	23,675	-0.05%
2021/11/01	24	61.74	20	61.81	61.40	4	22,901	0.02%
2021/10/29	20	59.59	17	59.48	58.70	3	22,156	0.01%
2021/10/28	5	59.60	1.1	60.09	58.70	3.9	21,910	0.02%
2021/10/27	6	58.53	2.2	58.66	59.70	3.8	21,861	0.02%
2021/10/26	5	59.60	208	60.36	58.10	-203	21,882	-0.93%	大賣/鉅額交易
2021/10/25	12.1	56.32	18	56.75	57.40	-5.9	21,025	-0.03%
2021/10/22	4	53.00	5	53.62	53.40	-1	20,911	0.00%
2021/10/21	5	54.26	2	55.00	53.60	3	21,020	0.01%
2021/10/20	3	53.63	4	54.00	54.50	-1	20,992	0.00%
2021/10/19	1	52.50	4	52.08	51.90	-3	20,855	-0.01%
2021/10/18	1	51.00	0	0.00	51.10	1	20,912	0.00%
2021/10/15	1	50.70	0	0.00	50.30	1	20,953	0.00%
2021/10/14	1	49.60	2	50.70	50.10	-1	21,068	0.00%
2021/10/13	5	50.18	4	50.09	49.45	1	21,130	0.00%
2021/10/12	101	51.20	6	51.10	51.10	95	21,083	0.45%	大買/
2021/10/08	2	54.50	2	54.35	52.80	0	21,045	0.00%
2021/10/07	11	53.67	9	54.26	53.50	2	20,967	0.01%
2021/10/06	106	54.95	5	52.14	52.60	101	20,756	0.49%	大買/鉅額交易
2021/10/05	12	50.43	18	51.91	53.60	-6	20,332	-0.03%
2021/10/04	45	50.64	51	50.49	50.30	-6	20,086	-0.03%
2021/10/01	7	55.87	1	55.60	55.70	6	20,659	0.03%
2021/09/30	6	56.07	6	56.73	58.20	0	21,402	0.00%
2021/09/29	43	56.33	31	55.90	55.20	12	21,860	0.06%
2021/09/28	4	61.28	4	60.78	61.30	0	21,226	0.00%
2021/09/27	4	63.40	1	62.20	62.50	3	21,293	0.01%
2021/09/24	63	62.70	58	63.43	62.30	5	21,791	0.02%
2021/09/23	9	57.89	12	58.14	59.90	-3	20,982	-0.01%
2021/09/22	5	54.22	4	55.30	54.60	1	20,452	0.00%
2021/09/17	39	54.08	45	54.68	55.40	-6	20,469	-0.03%
2021/09/16	1	51.00	5	51.36	51.60	-4	20,761	-0.02%
2021/09/15	11	50.75	7	51.07	50.60	4	21,059	0.02%
2021/09/14	6	53.05	9.1	52.75	52.60	-3.1	20,981	-0.01%
2021/09/13	12	52.36	8	52.48	51.80	4	20,854	0.02%
2021/09/10	4	51.10	8	51.96	53.40	-4	20,861	-0.02%
2021/09/09	1	51.60	6	50.18	52.00	-5	20,816	-0.02%
2021/09/08	8	49.30	6	48.97	48.30	2	20,961	0.01%
2021/09/07	14	50.32	14	50.39	50.00	0	21,190	0.00%
2021/09/06	7	54.47	8	54.98	53.50	-1	20,995	0.00%
2021/09/03	10	54.29	11	54.77	54.50	-1	20,735	0.00%
2021/09/02	22	54.65	17	54.17	54.70	5	20,507	0.02%
2021/09/01	14	52.57	36	52.56	53.00	-22	20,116	-0.11%
2021/08/31	9	50.90	9	50.10	49.90	0	20,067	0.00%
2021/08/27	1	50.10	21	50.06	50.20	-20	20,149	-0.10%
2021/08/26	67	52.37	25	51.83	51.60	42	20,011	0.21%
2021/08/25	6	50.54	23	50.34	49.75	-17	19,622	-0.09%
2021/08/24	13	49.87	2	49.05	49.25	11	19,477	0.06%
2021/08/23	8	48.81	13	48.44	48.90	-5	19,178	-0.03%
2021/08/20	8	46.18	6	46.19	46.30	2	19,008	0.01%
2021/08/19	2	46.88	0	0.00	46.25	2	18,794	0.01%
2021/08/18	15	44.75	15	44.53	47.30	0	18,633	0.00%
2021/08/17	31.1	47.68	24	48.06	45.00	7.1	18,289	0.04%
2021/08/16	10	49.96	11	48.98	50.00	-1	18,011	-0.01%
2021/08/13	8.1	51.53	10	50.92	49.50	-1.9	17,770	-0.01%
2021/08/12	7	53.17	7	52.80	52.00	0	17,591	0.00%
2021/08/11	6.1	54.40	17	54.52	52.90	-10.9	17,448	-0.06%
2021/08/10	51.3	57.04	48	57.31	55.20	3.3	17,179	0.02%
2021/08/09	17.1	61.24	24	59.77	59.40	-6.9	17,027	-0.04%
2021/08/06	18	63.24	15	63.09	62.50	3	16,781	0.02%
2021/08/05	90	63.77	70.5	64.19	65.60	19.5	16,313	0.12%
2021/08/04	2	59.90	2	60.00	59.70	0	15,609	0.00%
2021/08/03	49	59.92	63	60.22	59.80	-14	15,524	-0.09%
2021/08/02	23	56.91	18	57.33	58.50	5	15,398	0.03%
2021/07/30	12	58.27	1	58.30	56.40	11	15,263	0.07%
2021/07/29	4	57.05	3	57.13	55.60	1	14,977	0.01%
2021/07/28	4	54.39	10	52.32	56.60	-6	14,856	-0.04%
2021/07/27	7.1	58.49	2	60.80	55.50	5.1	14,571	0.03%
2021/07/26	8.1	59.28	1	59.60	60.00	7.1	14,429	0.05%
2021/07/23	1	62.60	13	64.12	62.60	-12	14,302	-0.08%
2021/07/22	1	62.30	0	0.00	64.50	1	14,282	0.01%
2021/07/21	0	60.00	9	60.00	60.10	-9	14,157	-0.06%
2021/07/20	0	0.00	2	62.45	61.40	-2	14,092	-0.01%
2021/07/19	10	54.60	11	57.92	59.20	-1	13,972	-0.01%
2021/07/13	3	50.00	0	0.00	50.00	3	14,137	0.02%
2021/07/12	2	52.30	7	52.50	53.30	-5	14,242	-0.04%
2021/07/09	16	51.79	19	52.63	51.60	-3	14,258	-0.02%
2021/07/08	129	51.47	108	51.88	53.00	21	14,281	0.15%	大買/大賣/
2021/07/07	78	52.32	84	52.45	53.00	-6	13,412	-0.04%
2021/07/06	30	48.82	13	48.64	48.25	17	12,694	0.13%
2021/07/05	0	0.00	2	47.28	48.05	-2	12,046	-0.02%
2021/07/02	2	42.10	2	43.70	43.70	0	12,037	0.00%
2021/07/01	38	42.53	36	43.18	39.75	2	11,642	0.02%
2021/06/30	19	37.27	64	39.05	40.30	-45	10,936	-0.41%
2021/06/29	19	37.04	16	36.85	36.65	3	10,814	0.03%
2021/06/28	1	35.90	3	36.33	36.95	-2	11,120	-0.02%
2021/06/25	40	36.54	28	37.12	35.35	12	11,036	0.11%
2021/06/24	8	34.34	13	33.95	34.70	-5	10,360	-0.05%
2021/06/23	22	31.95	23	32.20	32.20	-1	10,318	-0.01%
2021/06/22	1	31.55	0	0.00	31.40	1	11,350	0.01%
2021/06/21	31	32.62	61	32.10	31.90	-30	11,698	-0.26%
2021/06/18	4	32.39	1	32.55	32.50	3	11,948	0.03%
2021/06/17	28	32.75	27	33.46	33.05	1	12,088	0.01%
2021/06/16	34	32.50	19	33.02	32.95	15	12,030	0.12%
2021/06/09	0	0.00	3	30.63	29.95	-3	14,443	-0.02%
2021/06/08	28	30.63	26	30.67	30.50	2	15,627	0.01%
2021/06/04	5	28.60	0	0.00	28.60	5	16,790	0.03%
2021/06/02	2	30.00	9	29.92	29.70	-7	16,821	-0.04%
2021/06/01	0	0.00	10	30.20	30.00	-10	16,797	-0.06%
2021/05/28	0	0.00	5	28.95	29.75	-5	16,762	-0.03%
2021/05/27	10	28.90	0	0.00	28.40	10	16,806	0.06%
2021/05/26	8	28.82	16	29.05	28.40	-8	16,963	-0.05%
2021/05/25	18	28.73	8	29.03	28.50	10	17,061	0.06%
2021/05/21	3	26.80	4	27.03	27.30	-1	17,607	-0.01%
2021/05/20	3	26.83	2	26.53	25.90	1	18,013	0.01%
2021/05/19	1	26.55	1	26.55	27.60	0	18,108	0.00%
2021/05/18	2	25.95	1	26.45	26.55	1	18,172	0.01%
2021/05/17	0	0.00	1	24.00	24.40	-1	18,327	-0.01%
2021/05/14	18	27.04	16	27.00	25.55	2	18,338	0.01%
2021/05/13	2	25.70	2	26.15	26.05	0	18,517	0.00%
2021/05/12	2	27.15	13	26.84	25.85	-11	18,543	-0.06%
2021/05/11	2	29.15	6	28.66	28.40	-4	18,444	-0.02%
2021/05/10	0	0.00	3	30.95	30.55	-3	18,393	-0.02%
2021/05/07	2	31.25	2	32.13	32.40	0	18,340	0.00%
2021/05/06	6	31.28	13	31.01	31.80	-7	18,274	-0.04%
2021/05/05	0	0.00	1	30.40	29.95	-1	18,215	-0.01%
2021/05/04	0	0.00	8	30.03	29.85	-8	18,212	-0.04%
2021/05/03	10	33.40	4	32.80	31.55	6	18,145	0.03%
2021/04/28	17	34.34	13	34.54	34.90	4	18,061	0.02%
2021/04/26	3.9	33.36	4	33.00	33.75	-0.1	18,016	0.00%
2021/04/23	12	32.92	5	31.40	32.60	7	18,007	0.04%
2021/04/22	7	33.86	5	31.79	31.40	2	18,034	0.01%
2021/04/21	1	33.40	0	0.00	33.75	1	17,875	0.01%
2021/04/20	7	34.93	0	0.00	34.55	7	17,801	0.04%
2021/04/19	0	0.00	3	35.15	35.10	-3	17,680	-0.02%
2021/04/16	0	0.00	6	36.83	36.50	-6	17,648	-0.03%
2021/04/15	13	35.23	12	35.47	35.95	1	18,360	0.01%
2021/04/14	18	36.55	5	35.87	35.00	13	18,236	0.07%
2021/04/13	24	38.26	23	38.35	37.55	1	18,071	0.01%
2021/04/12	31	37.00	60	36.71	37.85	-29	17,918	-0.16%
2021/04/09	47	35.36	18	35.21	35.55	29	17,788	0.16%
2021/04/08	6	34.41	10	34.68	34.25	-4	17,546	-0.02%
2021/04/07	1	34.10	7	34.04	34.15	-6	17,445	-0.03%
2021/04/06	8	34.27	2	33.35	34.00	6	17,242	0.03%
2021/04/01	9	33.11	10	33.05	31.85	-1	16,969	-0.01%
2021/03/31	10	31.61	1	32.10	32.35	9	16,570	0.05%
2021/03/30	19	29.64	19	29.28	29.60	0	16,070	0.00%
2021/03/29	14	28.81	14	29.12	28.70	0	15,844	0.00%
2021/03/26	4	28.78	2	28.50	28.50	2	15,839	0.01%
2021/03/25	37	28.77	47	29.63	28.70	-10	15,675	-0.06%
2021/03/24	17	28.62	22	28.78	28.30	-5	15,005	-0.03%
2021/03/23	38	27.68	18	27.75	27.95	20	14,736	0.14%
2021/03/22	4	27.58	3	27.42	27.40	1	14,446	0.01%
2021/03/19	14	27.26	10	27.56	27.45	4	14,303	0.03%
2021/03/18	1	27.50	11	27.45	27.50	-10	14,235	-0.07%
2021/03/17	38	27.37	39	27.57	27.05	-1	14,060	-0.01%
2021/03/16	69	27.15	74	27.42	27.55	-5	13,801	-0.04%
2021/03/15	53	27.37	91	27.36	27.70	-38	12,662	-0.30%
2021/03/12	37	24.53	20	24.96	25.20	17	11,851	0.14%
2021/03/11	20	23.86	38	23.78	24.35	-18	10,732	-0.17%
2021/03/10	26	21.55	139	21.98	22.15	-113	9,881	-1.14%	大賣/鉅額交易
2021/03/09	30	20.22	31	19.96	20.15	-1	9,815	-0.01%
2021/03/08	0	0.00	1	20.20	20.10	-1	9,993	-0.01%
2021/03/05	9	20.07	1	20.00	20.00	8	10,311	0.08%
2021/03/04	2	20.80	0	0.00	20.10	2	10,780	0.02%
2021/03/03	20	20.85	20	20.66	20.70	0	11,550	0.00%
2021/03/02	11	20.83	15	20.75	21.00	-4	11,900	-0.03%
2021/02/26	2	20.00	3	19.50	21.20	-1	11,992	-0.01%
2021/02/25	32	20.95	3	20.80	20.60	29	12,073	0.24%
2021/02/24	3	22.15	0	0.00	21.50	3	12,381	0.02%
2021/02/23	18	22.59	16	23.02	22.20	2	12,424	0.02%
2021/02/22	2	21.98	11	22.15	22.40	-9	12,486	-0.07%
2021/02/19	10	20.15	11	20.33	20.40	-1	13,313	-0.01%
2021/02/18	3	19.87	1	19.95	20.00	2	13,953	0.01%
2021/02/17	3	19.85	0	0.00	19.75	3	14,011	0.02%
2021/02/05	2	19.00	3	18.95	18.90	-1	13,864	-0.01%
2021/02/04	39	19.03	54	18.69	19.35	-15	13,918	-0.11%
2021/02/03	0.1	18.15	2	18.40	18.25	-2	13,710	-0.01%
2021/02/02	0	0.00	1	17.65	17.65	-1	13,646	-0.01%
2021/02/01	1	17.50	2	17.50	17.50	-1	13,662	-0.01%
2021/01/29	2	17.50	0	0.00	17.05	2	13,825	0.01%
2021/01/27	2	17.65	0	0.00	17.75	2	14,091	0.01%
2021/01/25	0	0.00	1	18.15	18.15	-1	14,324	-0.01%
2021/01/22	0	0.00	1	17.35	17.70	-1	14,326	-0.01%
2021/01/20	4	17.55	2	18.35	17.20	2	14,370	0.01%
2021/01/19	11	18.31	2	18.30	18.20	9	14,335	0.06%
2021/01/18	0	0.00	5	17.30	17.70	-5	14,304	-0.03%
2021/01/15	10	17.75	10	17.80	18.35	0	14,286	0.00%
2021/01/13	9	19.23	0	0.00	18.90	9	14,323	0.06%
2021/01/12	40	18.85	2	19.35	18.95	38	14,686	0.26%
2021/01/11	15	19.77	0	0.00	19.95	15	14,627	0.10%
2021/01/08	15	21.35	29	21.15	19.75	-14	14,775	-0.09%
2021/01/07	5	19.75	0	0.00	19.75	5	14,399	0.03%
2021/01/06	12	19.92	13	19.89	19.45	-1	14,759	-0.01%
2021/01/05	13	19.89	2	19.65	19.65	11	14,601	0.08%
2021/01/04	15	19.87	10	20.21	20.10	5	14,571	0.03%
2020/12/31	2	19.45	6	19.43	19.40	-4	14,458	-0.03%
2020/12/30	2	19.60	0	0.00	19.25	2	14,625	0.01%
2020/12/29	6	19.14	0	0.00	19.10	6	14,869	0.04%
2020/12/25	2	19.90	13	19.95	19.90	-11	14,744	-0.07%
2020/12/24	2	19.40	1	19.45	19.40	1	14,647	0.01%
2020/12/23	5	19.26	1	19.15	19.15	4	14,612	0.03%
2020/12/22	5	20.90	7	19.53	19.30	-2	14,605	-0.01%
2020/12/21	20	20.02	14	20.21	20.00	6	14,484	0.04%
2020/12/18	19	20.17	24	20.32	20.35	-5	14,395	-0.03%
2020/12/17	10	19.53	0	0.00	19.45	10	14,072	0.07%
2020/12/16	3	18.80	3	18.90	18.90	0	14,550	0.00%
2020/12/15	9	19.16	3	18.82	18.85	6	14,743	0.04%
2020/12/14	9.2	18.72	11	19.15	19.65	-1.9	14,729	-0.01%
2020/12/11	7	18.35	5	18.31	18.30	2	14,747	0.01%
2020/12/10	0	0.00	5	18.60	18.70	-5	14,779	-0.03%
2020/12/09	12	20.25	16	19.46	19.20	-4	14,863	-0.03%
2020/12/08	16	19.72	8	19.65	19.65	8	14,653	0.05%
2020/12/07	0.4	19.55	2	19.40	19.55	-1.6	14,558	-0.01%
2020/12/04	7	20.48	52	20.98	19.90	-45	14,340	-0.31%
2020/12/03	9	21.25	8	21.30	20.75	1	14,097	0.01%
2020/12/02	20	20.00	6	19.93	20.10	14	13,914	0.10%
2020/12/01	36	20.14	14	20.00	20.00	22	13,852	0.16%
2020/11/30	14	19.52	12	19.95	19.75	2	13,518	0.01%
2020/11/27	543	18.54	531	18.56	18.90	12	13,076	0.09%	大買/大賣/
2020/11/26	5	17.45	16	18.50	18.55	-11	12,389	-0.09%
2020/11/25	14	16.98	1	17.20	16.90	13	12,112	0.11%
2020/11/24	65	16.78	57	16.91	17.00	8	11,888	0.07%
2020/11/23	27.1	17.18	31	17.34	17.25	-3.9	11,640	-0.03%
2020/11/20	13	16.40	2	16.23	16.20	11	11,157	0.10%
2020/11/19	6.1	16.87	5	16.67	16.75	1.1	10,942	0.01%
2020/11/18	10	15.51	10	16.26	16.70	0	10,397	0.00%
2020/11/17	52	15.56	65	15.61	15.65	-13	9,132	-0.14%
2020/11/16	2	13.85	0	0.00	14.30	2	8,379	0.02%
2020/11/13	0	0.00	3	13.65	13.75	-3	8,241	-0.04%
2020/11/12	0	0.00	10	13.74	13.55	-10	8,185	-0.12%
2020/11/11	2	13.10	6	13.22	13.05	-4	8,008	-0.05%
2020/11/10	8	13.38	6	13.39	13.30	2	7,976	0.03%
2020/11/09	4	13.35	20	13.43	13.25	-16	7,930	-0.20%
2020/11/06	14	13.21	6	13.33	13.15	8	7,886	0.10%
2020/11/05	16	13.96	30	14.05	13.95	-14	7,722	-0.18%
2020/11/04	2	14.08	10	14.20	14.20	-8	7,633	-0.10%
2020/11/03	35	13.68	20	13.70	13.75	15	7,450	0.20%
2020/10/30	1	13.35	0	0.00	13.10	1	7,170	0.01%
2020/10/28	0	0.00	1	13.80	13.50	-1	7,084	-0.01%
2020/10/27	0	0.00	5	13.80	13.70	-5	7,000	-0.07%
2020/10/26	0	0.00	1	13.80	13.80	-1	6,958	-0.01%
2020/10/23	29	13.84	14	13.78	13.85	15	6,899	0.22%
2020/10/22	0	0.00	1	13.60	13.60	-1	6,840	-0.01%
2020/10/21	3	14.08	11	13.98	13.85	-8	6,769	-0.12%
2020/10/20	20	13.73	26	14.02	13.70	-6	6,592	-0.09%
2020/10/19	6	13.40	3	13.45	13.30	3	6,156	0.05%
2020/10/16	14	13.33	5	13.30	13.25	9	6,093	0.15%
2020/10/15	26	13.43	35	13.67	14.05	-9	5,942	-0.15%
2020/10/14	22	12.30	62	12.65	12.85	-40	5,396	-0.74%
2020/10/13	30	11.80	1	11.80	11.80	29	4,981	0.58%
2020/10/12	10	12.00	0	0.00	11.95	10	4,926	0.20%
2020/10/08	8	12.31	48	12.28	12.40	-40	4,891	-0.82%
2020/10/07	18	12.12	3	12.20	12.10	15	4,769	0.31%
2020/10/06	0	0.00	10	12.29	12.50	-10	4,555	-0.22%
2020/10/05	1	11.40	1	11.50	11.40	0	4,285	0.00%
2020/09/30	6	11.01	1	11.25	11.10	5	4,373	0.11%
2020/09/29	31	11.15	0	0.00	11.05	31	4,406	0.70%
2020/09/28	2	11.15	6	11.25	11.25	-4	4,388	-0.09%
2020/09/25	2	11.50	1	11.00	10.85	1	4,367	0.02%
2020/09/24	2	11.75	10	11.42	11.30	-8	4,288	-0.19%
2020/09/23	0	0.00	10	12.10	11.80	-10	4,209	-0.24%
2020/09/22	24	11.70	11	11.66	11.75	13	4,121	0.32%
2020/09/21	31	12.52	65	12.66	12.15	-34	3,978	-0.85%
2020/09/18	11	11.65	19	12.69	12.90	-8	3,344	-0.24%
2020/09/17	59	11.64	23	11.74	11.75	36	3,054	1.18%
2020/09/16	2	11.95	11	11.27	11.95	-9	2,916	-0.31%
2020/09/15	10	10.95	12	11.03	10.90	-2	2,691	-0.07%
2020/09/14	32	12.12	23	12.09	11.60	9	2,568	0.35%
2020/09/10	35	11.83	29	11.90	11.60	6	2,285	0.26%
2020/09/08	1	12.10	1	11.55	11.70	0	2,188	0.00%
2020/09/07	20	12.32	2	12.13	12.05	18	2,093	0.86%
2020/09/04	2	11.35	1	10.55	11.35	1	1,836	0.05%
2020/09/02	1	10.35	19	10.55	10.35	-18	1,625	-1.11%
2020/09/01	17	10.18	3	10.17	10.50	14	1,566	0.89%
2020/08/31	7	9.81	9	9.80	9.99	-2	1,440	-0.14%
2020/08/28	1	9.11	1	9.13	9.11	0	1,311	0.00%
2020/08/27	1	8.92	1	9.01	8.92	0	1,287	0.00%
2020/08/25	1	8.69	1	8.72	8.69	0	1,264	0.00%
2020/08/20	4	8.62	14	8.50	8.34	-10	1,223	-0.82%
2020/08/19	8	9.20	4	9.25	9.12	4	1,194	0.33%
2020/08/18	8	8.98	2	9.12	9.11	6	1,158	0.52%
2020/08/17	1	8.94	1	8.95	8.94	0	1,136	0.00%
2020/08/11	1	8.85	1	9.00	8.85	0	1,114	0.00%
2020/08/10	1	9.14	9	8.94	9.14	-8	1,065	-0.75%
2020/08/05	6	8.77	0	0.00	8.73	6	1,006	0.60%
2020/08/04	2	8.70	0	0.00	8.73	2	1,001	0.20%
2020/08/03	1	8.58	2	8.65	8.58	-1	991	-0.10%
2020/07/24	2	8.78	0	0.00	8.70	2	985	0.20%
2020/07/22	3	9.04	1	9.06	8.96	2	971	0.21%
2020/07/21	1	8.86	0	0.00	8.86	1	953	0.10%
2020/07/14	0	0.00	2	9.31	9.33	-2	751	-0.27%
2020/07/13	0	0.00	4	9.08	9.80	-4	702	-0.57%
2020/07/10	10	8.89	10	8.98	8.98	0	667	0.00%
2020/07/09	15	9.20	8	9.36	9.22	7	634	1.10%
2020/07/08	4	8.04	0	0.00	8.60	4	526	0.76%
2020/06/29	0	0.00	2	7.18	7.18	-2	452	-0.44%
2020/06/24	2	7.27	0	0.00	7.26	2	458	0.44%
2020/05/28	0	0.00	2	7.31	7.30	-2	500	-0.40%
2020/05/21	2	7.38	1	7.52	7.38	1	506	0.20%
2020/04/23	1	6.90	0	0.00	7.07	1	516	0.19%
2020/03/11	0	7.09	0	0.00	7.03	0	837	0.00%
2020/02/21	0	0.00	1	8.13	8.13	-1	793	-0.13%
2020/02/12	0	0.00	100	7.84	7.97	-100	770	-12.99%
2020/01/03	50	9.06	108	8.99	8.92	-58	749	-7.74%	大賣/
2019/12/31	50	9.07	0	0.00	9.15	50	726	6.88%
2019/12/30	13	9.12	2	9.13	9.05	11	720	1.53%
2019/12/27	59	9.27	566	9.35	9.29	-507	699	-72.44%	大賣/鉅額交易
2019/12/26	0	0.00	28	9.38	9.53	-28	624	-4.48%
2019/12/25	27	9.27	109	9.30	9.27	-82	575	-14.24%	大賣/
2019/12/24	152	9.40	131	9.19	9.22	21	513	4.09%	大買/大賣/
2019/12/23	15	8.67	5	8.66	8.70	10	393	2.54%
2019/12/20	6	8.46	74	8.63	8.73	-68	368	-18.45%
2019/12/19	66	8.42	50	8.43	8.44	16	344	4.64%
2019/12/18	143	8.39	29	8.44	8.44	114	347	32.85%	大買/鉅額交易
2019/12/17	186	8.44	122	8.44	8.44	64	356	17.94%	大買/大賣/
2019/12/16	69	8.43	45	8.45	8.41	24	350	6.85%
2019/12/13	51	8.19	0	0.00	8.20	51	337	15.13%
2019/12/12	39	8.15	20	8.20	8.13	19	317	5.99%
2019/12/11	10	8.13	0	0.00	8.17	10	318	3.14%
2019/12/10	22	8.17	0	0.00	8.17	22	318	6.90%
2019/12/09	25	8.22	10	8.23	8.17	15	317	4.72%
2019/12/06	62	8.15	2	8.14	8.15	60	316	18.96%
2019/12/05	12	8.09	10	8.05	8.10	2	312	0.64%
2019/12/02	0	0.00	2	7.99	8.00	-2	315	-0.63%
2019/11/29	7	8.00	0	0.00	8.00	7	321	2.18%
2019/11/28	18	8.03	0	0.00	8.02	18	325	5.54%
2019/11/27	65	8.09	0	0.00	8.10	65	325	19.97%
2019/11/26	7	8.04	2	8.05	8.05	5	322	1.55%
2019/11/25	41	8.06	0	0.00	8.07	41	327	12.53%
2019/11/22	1	8.01	0	0.00	8.02	1	328	0.30%
2019/11/21	1	7.98	0	0.00	8.03	1	326	0.31%
2019/11/19	10	8.03	0	0.00	8.02	10	334	2.99%
2019/11/15	27	8.01	0	0.00	8.00	27	337	8.01%
2019/11/14	55	8.04	10	8.06	8.04	45	338	13.30%
2019/11/12	10	8.03	0	0.00	8.03	10	338	2.95%
2019/11/11	10	8.00	0	0.00	8.00	10	338	2.95%
2019/10/31	30	8.31	0	0.00	8.28	30	329	9.10%
2019/10/30	10	8.31	0	0.00	8.33	10	329	3.04%
2019/10/29	30	8.34	0	0.00	8.31	30	328	9.12%
2019/10/28	23	8.31	1	8.30	8.32	22	327	6.71%
2019/10/24	27	8.31	0	0.00	8.39	27	322	8.37%
2019/10/01	0	0.00	2	8.20	8.17	-2	318	-0.63%
2019/09/25	0	0.00	5	8.33	8.44	-5	315	-1.59%
2019/09/20	0	0.00	5	8.43	8.43	-5	304	-1.64%
2019/09/10	10	8.15	0	0.00	8.15	10	283	3.53%
2019/08/23	0	0.00	2	8.32	8.35	-2	248	-0.81%
2019/08/08	2	8.06	0	0.00	8.05	2	233	0.86%
2019/07/16	1	8.27	1	8.27	8.27	0	210	0.00%
2019/07/01	0	0.00	10	8.12	8.16	-10	318	-3.14%
2019/06/03	0	0.00	2	8.30	8.30	-2	451	-0.44%
2019/04/22	0	0.00	2	9.29	9.44	-2	523	-0.38%
2019/04/09	0	0.00	8	9.27	9.27	-8	450	-1.78%
2019/04/08	10	9.59	0	0.00	9.32	10	494	2.02%
2019/03/22	0	0.00	10	9.41	9.34	-10	483	-2.07%
2019/02/19	0	0.00	1	9.39	9.42	-1	685	-0.15%
2019/02/15	1	9.40	0	0.00	9.31	1	674	0.15%
2019/01/25	0	0.00	2	9.08	9.07	-2	685	-0.29%
2019/01/11	0	0.00	2	9.12	9.11	-2	748	-0.27%
2018/12/27	2	9.52	0	0.00	9.54	2	845	0.24%
2018/12/14	0	0.00	3	9.63	9.62	-3	841	-0.36%
2018/12/05	0	0.00	2	10.25	10.30	-2	869	-0.23%
2018/12/04	1	10.65	0	0.00	10.55	1	874	0.11%
2018/12/03	4	10.59	0	0.00	10.50	4	811	0.49%
2018/11/30	12	9.83	0	0.00	9.86	12	670	1.79%
2018/11/27	0	0.00	1	9.22	9.30	-1	655	-0.15%
2018/11/22	1	9.18	0	0.00	9.01	1	836	0.12%
2018/10/25	0	0.00	0.5	8.35	8.28	-0.5	1,175	-0.04%
2018/10/24	0	0.00	4	8.88	8.86	-4	1,179	-0.34%
2018/10/16	0	0.00	2	9.14	9.10	-2	1,564	-0.13%
2018/10/12	0	0.00	6	8.83	9.03	-6	1,624	-0.37%
2018/10/11	6	8.81	0	0.00	8.78	6	1,689	0.36%
2018/10/09	0	0.00	2	10.05	9.75	-2	1,722	-0.12%
2018/10/05	2	10.05	1	10.65	10.05	1	1,956	0.05%
2018/10/04	5	10.75	0	0.00	10.75	5	2,020	0.25%
2018/10/03	2	10.90	0	0.00	10.80	2	2,107	0.09%
2018/10/02	5	10.86	0	0.00	10.85	5	2,162	0.23%
2018/09/20	0	0.00	2	10.80	10.80	-2	4,785	-0.04%
2018/09/19	0	0.00	6	11.10	11.10	-6	5,279	-0.11%
2018/09/14	6	11.15	0	0.00	11.15	6	6,627	0.09%
2018/09/11	0	0.00	10	10.85	10.90	-10	6,867	-0.15%
2018/09/07	0	0.00	1	11.25	11.25	-1	6,958	-0.01%
2018/09/03	0	0.00	10	12.45	12.15	-10	7,120	-0.14%
2018/08/30	3	12.40	3	12.45	12.50	0	7,214	0.00%
2018/08/29	0	0.00	1	12.60	12.50	-1	7,424	-0.01%
2018/08/27	33	11.70	33	11.90	11.80	0	7,521	0.00%
2018/08/23	0	0.00	7	11.35	11.35	-7	8,073	-0.09%
2018/08/09	0	0.00	4	12.10	12.05	-4	8,126	-0.05%
2018/08/03	0	0.00	1	12.65	12.50	-1	8,051	-0.01%
2018/08/02	0	0.00	1	12.75	12.45	-1	8,037	-0.01%
2018/07/30	0	0.00	1	12.85	12.65	-1	7,986	-0.01%
2018/07/27	0	0.00	2	13.05	13.20	-2	7,931	-0.03%
2018/07/26	2	12.85	2	12.85	12.85	0	7,796	0.00%
2018/07/25	11	13.07	0	0.00	12.90	11	7,778	0.14%
2018/07/24	2	12.60	9	13.10	13.30	-7	7,702	-0.09%
2018/07/20	2	12.50	4	12.75	12.50	-2	7,605	-0.03%
2018/07/19	17	12.94	0	0.00	12.80	17	7,569	0.22%
2018/07/18	2	13.20	20	13.40	12.85	-18	7,534	-0.24%
2018/07/17	3	14.07	3	13.95	13.45	0	7,463	0.00%
2018/07/16	3	14.20	0	0.00	14.00	3	7,397	0.04%
2018/07/13	29	14.24	31	14.59	14.55	-2	7,341	-0.03%
2018/07/12	1	13.85	31	14.10	14.25	-30	7,152	-0.42%
2018/07/11	4	13.99	4	14.11	13.80	0	7,075	0.00%
2018/07/10	13	13.92	0	0.00	14.00	13	6,986	0.19%
2018/07/09	19	14.65	7	15.03	14.35	12	6,920	0.17%
2018/07/06	43	14.26	34	13.64	14.50	9	6,700	0.13%
2018/07/05	9	14.92	0	0.00	14.25	9	6,448	0.14%
2018/07/04	96	15.68	62	15.77	15.80	34	6,188	0.55%
2018/07/03	30	15.22	25	15.29	15.60	5	5,462	0.09%
2018/07/02	3	13.67	3	13.83	14.20	0	4,598	0.00%
2018/06/29	6	14.04	12	14.44	13.85	-6	4,495	-0.13%
2018/06/28	17	15.09	15	15.19	14.10	2	4,267	0.05%
2018/06/27	164	15.02	163	15.03	14.90	1	3,766	0.03%	大買/大賣/
2018/06/26	2	13.33	8	14.23	14.70	-6	3,250	-0.18%
2018/06/25	105	13.18	125	13.24	13.50	-20	2,728	-0.73%	大買/大賣/
2018/06/22	103	12.99	100	13.00	12.30	3	2,403	0.12%	大買/
2018/06/21	0	0.00	2	12.15	12.20	-2	2,202	-0.09%
2018/06/19	4	12.60	3	12.40	12.15	1	2,146	0.05%
2018/06/12	1	12.15	51	12.20	12.05	-50	1,956	-2.56%
2018/06/11	0	0.00	5	12.10	12.40	-5	1,928	-0.26%
2018/06/08	1	12.35	7	12.30	12.30	-6	1,870	-0.32%
2018/06/07	3	12.88	0	0.00	12.75	3	1,821	0.16%
2018/06/06	15	13.12	5	13.13	13.30	10	1,737	0.58%
2018/06/05	24	12.74	0	0.00	12.70	24	1,502	1.60%
2018/06/04	5	12.85	0.4	12.75	12.80	4.6	1,380	0.34%
2018/06/01	77.4	13.47	1	13.40	13.40	76.4	1,285	5.94%
2018/05/31	2	11.85	2	12.55	12.55	0	949	0.00%
2018/05/30	3	11.35	3	11.15	11.45	0	692	0.00%
2018/05/29	0	0.00	10	10.40	10.45	-10	509	-1.96%
2018/05/24	11	10.41	1	10.40	10.35	10	497	2.01%
2018/05/16	0	0.00	1	10.05	9.86	-1	485	-0.21%
2018/04/02	0	0.00	1	10.25	10.20	-1	1,287	-0.08%
2018/03/31	1	10.25	0	0.00	10.25	1	1,287	0.08%
2018/03/21	1	10.70	0	0.00	10.70	1	1,351	0.07%
2018/03/07	0	0.00	1	10.90	10.80	-1	1,515	-0.07%
2018/02/07	12	10.58	0	0.00	10.50	12	1,896	0.63%
2018/02/01	0	0.00	1	11.45	11.45	-1	1,930	-0.05%
2018/01/31	1	11.35	1	11.65	11.35	0	1,962	0.00%
2018/01/30	1	11.55	0	0.00	11.55	1	2,037	0.05%
2018/01/26	6	12.34	6	12.10	12.05	0	2,017	0.00%
2018/01/23	12	12.18	17	12.18	12.30	-5	1,986	-0.25%
2018/01/22	6	11.85	1	12.05	12.00	5	1,925	0.26%
2018/01/18	0	0.00	2	11.70	11.65	-2	1,907	-0.10%
2018/01/16	0	0.00	1	11.70	11.70	-1	1,943	-0.05%
2018/01/15	7	11.85	3	11.77	11.75	4	2,011	0.20%
2018/01/08	1	11.35	0	0.00	11.35	1	1,966	0.05%
2018/01/05	2	12.45	13	11.78	11.65	-11	1,945	-0.57%
2018/01/04	1	11.35	0	0.00	11.35	1	1,839	0.05%