一詮 (2486)-凱基-大里券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/16	12.1	79.18	0	0.00	78.50	12.1	34,221	0.04%
2024/05/15	12	80.35	3	82.57	79.00	9	34,403	0.03%
2024/05/14	3	81.83	4	81.73	82.50	-1	34,001	0.00%
2024/05/13	49	80.89	51	84.43	80.80	-2	33,931	-0.01%
2024/05/10	17	83.58	12.1	83.58	84.00	4.9	33,593	0.01%
2024/05/09	67.2	85.05	59	84.30	84.90	8.2	33,311	0.02%
2024/05/08	68.2	84.06	73	83.40	84.20	-4.8	32,507	-0.01%
2024/05/07	24	85.25	38	85.54	82.40	-14	31,547	-0.04%
2024/05/06	6.1	80.71	19	80.87	82.00	-12.9	29,402	-0.04%
2024/05/03	10	71.13	18	73.20	74.60	-8	28,543	-0.03%
2024/05/02	32.4	73.62	17	72.02	71.50	15.4	28,272	0.05%
2024/04/30	18	73.41	16	73.82	73.50	2	28,300	0.01%
2024/04/29	20	74.05	14	73.81	72.70	6	28,028	0.02%
2024/04/26	27.1	73.31	29.1	74.12	72.60	-2	27,486	-0.01%
2024/04/25	8	70.49	12.1	71.34	72.30	-4.1	26,960	-0.02%
2024/04/24	6.2	69.65	6	69.60	69.40	0.2	27,043	0.00%
2024/04/23	4	66.70	6	67.12	66.00	-2	27,604	-0.01%
2024/04/22	8	67.81	1	68.70	65.10	7	28,620	0.02%
2024/04/19	0	0.00	101	66.02	67.80	-101	29,419	-0.34%	大賣/鉅額交易
2024/04/18	2	70.70	16	69.87	69.40	-14	30,545	-0.05%
2024/04/17	23	71.26	7	70.58	70.10	16	30,763	0.05%
2024/04/16	0	68.92	208	69.60	69.90	-208	30,502	-0.68%	大賣/鉅額交易
2024/04/15	2	71.30	2	72.65	71.80	0	30,271	0.00%
2024/04/12	12	73.14	10	72.08	73.60	2	30,325	0.01%
2024/04/11	18	71.41	5	71.10	71.40	13	30,219	0.04%
2024/04/10	23	71.88	7	71.49	70.60	16	30,546	0.05%
2024/04/09	203	74.88	203	73.45	74.00	0	30,654	0.00%	大買/大賣/
2024/04/08	147	71.25	107	72.88	75.00	40	30,807	0.13%	大買/大賣/
2024/04/03	58	73.48	52	73.30	70.90	6	30,316	0.02%
2024/04/02	46	69.22	43	70.30	72.60	3	28,227	0.01%
2024/04/01	80	65.28	9	66.00	66.00	71	27,024	0.26%
2024/03/29	3	60.00	4	59.40	60.00	-1	26,376	0.00%
2024/03/28	2	59.00	6.1	59.22	58.60	-4.1	26,121	-0.02%
2024/03/27	2	61.05	1	59.10	59.00	1	25,960	0.00%
2024/03/26	39	61.21	9	61.61	60.10	30	25,720	0.12%
2024/03/25	16	63.01	22.1	64.24	64.20	-6.1	25,064	-0.02%
2024/03/22	13	60.05	8	60.45	59.30	5	24,351	0.02%
2024/03/21	14.1	58.08	83.1	57.38	59.40	-69	23,600	-0.29%
2024/03/20	20	55.45	24.4	54.89	55.60	-4.4	22,593	-0.02%
2024/03/19	117	54.87	83	54.72	54.70	34	22,288	0.15%	大買/
2024/03/18	26	57.19	23.2	59.40	54.50	2.8	21,639	0.01%
2024/03/15	83.4	55.51	50	54.99	54.40	33.4	20,156	0.17%
2024/03/14	18	54.93	12.4	54.56	54.80	5.6	19,623	0.03%
2024/03/13	32.1	54.59	30	53.88	53.90	2.1	19,181	0.01%
2024/03/12	51	53.72	49.2	53.39	53.30	1.8	18,669	0.01%
2024/03/11	46	51.88	20.2	51.35	51.40	25.9	18,225	0.14%
2024/03/08	45.2	49.34	43	49.41	49.50	2.2	18,052	0.01%
2024/03/07	63.4	51.81	50	55.03	50.10	13.4	17,829	0.08%
2024/03/06	88	52.74	44	53.54	54.10	44	17,048	0.26%
2024/03/05	2	49.65	2	49.78	49.70	0	16,280	0.00%
2024/03/04	2	51.10	0	0.00	50.90	2	16,170	0.01%
2024/03/01	2.1	51.68	2	50.65	51.10	0.1	16,019	0.00%
2024/02/27	7	50.16	0	0.00	48.85	7	15,780	0.04%
2024/02/26	0	0.00	5	50.00	50.50	-5	15,679	-0.03%
2024/02/23	1	48.80	2.1	48.62	48.30	-1.1	15,553	-0.01%
2024/02/22	1	49.60	3	49.85	49.70	-2	15,487	-0.01%
2024/02/21	3	50.30	3	49.90	50.30	0	15,443	0.00%
2024/02/20	9	49.70	8	50.40	49.70	1	15,406	0.01%
2024/02/19	1	50.20	0	0.00	50.50	1	15,409	0.01%
2024/02/16	37	51.21	7	51.41	51.20	30	15,423	0.19%
2024/02/15	4	49.81	7	49.76	49.95	-3	15,119	-0.02%
2024/02/05	4	48.75	4	48.35	48.75	0	15,124	0.00%
2024/02/02	9	48.62	5	49.35	48.35	4	15,193	0.03%
2024/02/01	2	49.83	1	49.10	49.30	1	15,288	0.01%
2024/01/31	0	0.00	2.2	49.49	49.70	-2.2	15,344	-0.01%
2024/01/30	8	49.36	7	49.43	49.25	1	15,430	0.01%
2024/01/29	12	49.00	12	47.85	49.00	0	15,637	0.00%
2024/01/26	23	48.23	25	48.83	48.25	-2	15,818	-0.01%
2024/01/25	22	49.05	18	50.10	49.00	4	15,719	0.03%
2024/01/24	2	51.10	1	51.40	50.20	1	15,604	0.01%
2024/01/23	0	0.00	1	49.10	49.00	-1	15,405	-0.01%
2024/01/22	1	49.90	0	0.00	49.90	1	15,225	0.01%
2024/01/19	52	49.93	47	52.30	49.90	5	15,122	0.03%
2024/01/18	56.1	51.38	47	51.04	51.60	9.1	14,838	0.06%
2024/01/17	22.2	51.39	9	51.43	51.00	13.2	14,582	0.09%
2024/01/16	14	52.12	4	52.25	50.40	10	13,819	0.07%
2024/01/15	3	54.30	8	54.13	55.90	-5	12,722	-0.04%
2024/01/12	16	51.44	32.1	51.88	50.90	-16.1	11,799	-0.14%
2024/01/11	2	49.00	62.1	49.39	49.55	-60.1	10,519	-0.57%
2024/01/10	3	45.13	2	45.15	45.05	1	10,269	0.01%
2024/01/09	0	0.00	1	45.30	45.10	-1	10,376	-0.01%
2024/01/08	13	46.71	0	0.00	46.00	13	10,483	0.12%
2024/01/05	6	47.86	4	47.90	47.30	2	10,358	0.02%
2024/01/04	66	49.41	8	51.80	49.35	58	10,540	0.55%
2024/01/03	10.2	51.18	35	51.22	52.00	-24.8	10,140	-0.24%
2024/01/02	16	49.05	30	49.56	51.00	-14	10,103	-0.14%
2023/12/29	17	46.30	12	46.68	46.80	5	9,701	0.05%
2023/12/27	0	0.00	2	43.80	43.60	-2	9,444	-0.02%
2023/12/26	0	0.00	1	44.00	43.95	-1	9,695	-0.01%
2023/12/22	1	44.55	0	0.00	43.80	1	9,759	0.01%
2023/12/14	1	44.95	2	44.63	44.30	-1	10,274	-0.01%
2023/12/08	2	46.00	2	45.70	45.70	0	13,016	0.00%
2023/12/07	1	45.95	0	0.00	45.30	1	13,000	0.01%
2023/12/05	1	44.85	0	0.00	44.90	1	13,523	0.01%
2023/12/01	1	45.65	3	45.68	45.75	-2	14,170	-0.01%
2023/11/30	2	46.30	2	46.10	46.30	0	14,405	0.00%
2023/11/29	1	46.40	1	46.10	46.15	0	14,412	0.00%
2023/11/27	0	0.00	1	46.45	45.75	-1	14,494	-0.01%
2023/11/24	2	45.95	0	0.00	45.95	2	14,466	0.01%
2023/11/17	1	46.30	0	0.00	46.30	1	15,162	0.01%
2023/11/16	4	45.99	3	46.35	46.30	1	15,143	0.01%
2023/11/14	0	0.00	1	46.45	46.45	-1	14,998	-0.01%
2023/11/13	2	46.00	0	0.00	45.75	2	14,990	0.01%
2023/11/09	2	48.58	0	0.00	47.30	2	14,896	0.01%
2023/11/08	12	48.20	5	48.35	49.05	7	14,720	0.05%
2023/11/06	3	50.27	0	0.00	48.35	3	14,241	0.02%
2023/11/03	1	49.75	0	0.00	49.55	1	13,912	0.01%
2023/11/02	2	48.95	0	0.00	49.05	2	13,683	0.01%
2023/11/01	0	0.00	3	47.22	47.10	-3	13,598	-0.02%
2023/10/30	0	0.00	2	47.05	48.35	-2	13,438	-0.01%
2023/10/27	1	47.40	0	0.00	46.25	1	13,382	0.01%
2023/10/25	1	49.85	0	0.00	49.40	1	13,325	0.01%
2023/10/24	5	47.36	2	47.13	47.60	3	13,130	0.02%
2023/10/23	5	46.00	1	45.30	46.45	4	13,146	0.03%
2023/10/20	1	45.00	5	44.84	45.00	-4	13,135	-0.03%
2023/10/19	2	47.33	0	0.00	46.15	2	13,074	0.02%
2023/10/18	3	49.05	10	47.80	47.45	-7	13,062	-0.05%
2023/10/17	5	51.40	0	0.00	50.60	5	12,875	0.04%
2023/10/16	13	50.62	0	0.00	50.90	13	12,756	0.10%
2023/10/13	4	51.00	1	51.10	51.40	3	12,606	0.02%
2023/10/12	15	52.29	12	52.68	52.50	3	12,552	0.02%
2023/10/11	5	50.50	1	51.00	50.50	4	12,174	0.03%
2023/10/06	8	51.51	6	51.58	50.50	2	12,164	0.02%
2023/10/05	8	51.50	32	51.63	51.40	-24	12,084	-0.20%
2023/10/04	1	48.95	16	49.03	49.40	-15	11,750	-0.13%
2023/10/03	6	48.58	0	0.00	48.40	6	11,819	0.05%
2023/10/02	7	47.40	7	48.26	48.35	0	11,726	0.00%
2023/09/26	0	0.00	1	46.15	45.70	-1	11,947	-0.01%
2023/09/25	3.2	45.72	0	0.00	45.45	3.2	11,981	0.03%
2023/09/22	11	44.79	0	0.00	44.80	11	11,945	0.09%
2023/09/21	2	44.73	0	0.00	44.15	2	11,863	0.02%
2023/09/20	8	45.62	10	46.80	45.50	-2	11,793	-0.02%
2023/09/19	16	46.83	9	47.66	47.10	7	11,697	0.06%
2023/09/18	2	48.35	3	47.92	48.15	-1	11,557	-0.01%
2023/09/15	25	48.91	11	51.18	47.90	14	11,441	0.12%
2023/09/14	13	51.36	20	52.71	53.20	-7	10,444	-0.07%
2023/09/13	1	47.25	7	48.25	48.45	-6	9,008	-0.07%
2023/09/11	1	45.00	1	44.55	44.35	0	8,963	0.00%
2023/09/08	6	47.63	8	49.04	47.00	-2	8,913	-0.02%
2023/09/07	3	48.72	8	48.05	48.85	-5	8,574	-0.06%
2023/09/06	0	0.00	3	46.00	46.05	-3	8,133	-0.04%
2023/09/05	14	44.61	11	44.24	46.10	3	8,182	0.04%
2023/09/04	2	42.60	3	42.55	42.65	-1	8,070	-0.01%
2023/09/01	4	41.35	4	40.85	41.25	0	8,319	0.00%
2023/08/31	0	0.00	15	40.58	41.30	-15	8,506	-0.18%
2023/08/30	15	42.60	0	0.00	41.95	15	8,949	0.17%
2023/08/29	4	42.63	2	42.40	42.50	2	9,090	0.02%
2023/08/24	0	0.00	1	48.50	48.75	-1	9,098	-0.01%
2023/08/23	2	48.13	9	48.68	48.40	-7	8,930	-0.08%
2023/08/17	0	0.00	1	47.85	47.95	-1	8,534	-0.01%
2023/08/16	1	47.40	0	0.00	46.80	1	8,496	0.01%
2023/08/14	1	45.25	0	0.00	45.00	1	8,299	0.01%
2023/08/10	0	0.00	1	43.35	43.25	-1	8,202	-0.01%
2023/08/09	0	0.00	6	45.20	44.45	-6	8,182	-0.07%
2023/08/08	15	44.80	5	44.91	44.80	10	8,170	0.12%
2023/08/07	4	46.25	8	45.97	45.90	-4	8,135	-0.05%
2023/08/01	3	45.85	9	44.95	45.05	-6	8,016	-0.07%
2023/07/31	14	46.51	15	46.68	46.30	-1	7,996	-0.01%
2023/07/28	0	0.00	6	44.90	44.90	-6	7,866	-0.08%
2023/07/27	13	44.70	1	45.00	44.55	12	7,851	0.15%
2023/07/24	1	46.70	0	0.00	46.70	1	7,761	0.01%
2023/07/19	3	47.42	6	47.26	46.75	-3	7,650	-0.04%
2023/07/18	1	47.00	1	49.00	46.75	0	7,647	0.00%
2023/07/17	2	49.13	0	0.00	48.00	2	7,571	0.03%
2023/07/14	1	49.00	0	0.00	48.95	1	7,477	0.01%
2023/07/13	13	50.27	10	50.60	49.55	3	7,511	0.04%
2023/07/12	14	49.45	12	50.03	50.60	2	7,493	0.03%
2023/07/11	1	49.95	4	48.74	49.95	-3	6,926	-0.04%
2023/07/10	0	0.00	1	46.65	46.80	-1	6,432	-0.02%
2023/07/07	5	45.71	5	45.49	45.70	0	6,192	0.00%
2023/07/06	7	46.33	15	45.88	46.40	-8	6,143	-0.13%
2023/07/05	12	45.57	19	45.16	45.25	-7	6,025	-0.12%
2023/07/04	2	46.75	6	46.46	45.00	-4	5,901	-0.07%
2023/07/03	1	46.15	1	47.25	48.00	0	5,685	0.00%
2023/06/30	2	43.85	0	0.00	43.85	2	5,504	0.04%
2023/06/27	2	43.98	2	44.05	43.00	0	5,512	0.00%
2023/06/26	3	44.35	0	0.00	44.20	3	5,536	0.05%
2023/06/21	0	0.00	1	44.70	44.60	-1	5,589	-0.02%
2023/06/20	3	44.70	2	44.63	44.80	1	5,565	0.02%
2023/06/16	1	44.15	1	44.75	44.65	0	5,603	0.00%
2023/06/15	0	0.00	7	44.94	44.75	-7	5,546	-0.13%
2023/06/14	1	44.00	0	0.00	43.70	1	5,482	0.02%
2023/06/13	2	44.00	9	43.47	43.50	-7	5,506	-0.13%
2023/06/12	5	45.35	2	44.58	43.05	3	5,642	0.05%
2023/06/09	7	43.23	5	43.01	43.50	2	5,563	0.04%
2023/06/08	3	42.52	2	42.48	42.05	1	5,471	0.02%
2023/06/07	2	41.65	26	42.28	42.15	-24	5,451	-0.44%
2023/06/06	4	39.75	3	39.83	40.45	1	5,737	0.02%
2023/06/05	17	40.19	55	39.36	39.55	-38	5,784	-0.66%
2023/06/02	10	36.50	11	35.59	37.00	-1	5,625	-0.02%
2023/05/29	13	30.22	8	30.16	30.15	5	5,232	0.10%
2023/05/26	1	29.70	2	29.65	29.75	-1	5,183	-0.02%
2023/05/24	0	0.00	1	29.55	29.60	-1	5,145	-0.02%
2023/05/23	6	29.40	2	29.42	29.40	4	5,125	0.08%
2023/05/22	2	28.93	3	28.93	29.00	-1	5,138	-0.02%
2023/05/18	1	28.30	0	0.00	28.25	1	5,147	0.02%
2023/05/16	2	27.88	2	28.15	27.65	0	5,386	0.00%
2023/05/12	0	0.00	10	27.75	27.80	-10	5,398	-0.19%
2023/05/11	1	27.50	12	27.55	27.30	-11	5,401	-0.20%
2023/05/10	0	0.00	1	28.10	28.05	-1	5,400	-0.02%
2023/05/05	10	28.45	11	28.00	27.95	-1	5,428	-0.02%
2023/05/04	1	28.30	0	0.00	28.30	1	5,442	0.02%
2023/05/03	2	28.93	0	0.00	28.80	2	5,462	0.04%
2023/05/02	0	0.00	1	29.80	29.70	-1	5,472	-0.02%
2023/04/28	2	29.45	3	29.58	29.45	-1	5,453	-0.02%
2023/04/27	11	28.89	11	28.99	29.10	0	5,410	0.00%
2023/04/25	5	28.68	4	28.88	28.35	1	5,324	0.02%
2023/04/24	1	28.95	0	0.00	28.85	1	5,304	0.02%
2023/04/21	5	28.34	5	28.73	28.65	0	5,301	0.00%
2023/04/20	5	29.06	4	29.20	28.90	1	5,268	0.02%
2023/04/19	1	29.50	13	29.65	29.95	-12	5,285	-0.23%
2023/04/18	1	30.50	11	30.24	30.45	-10	5,220	-0.19%
2023/04/17	12	29.78	10	29.72	31.25	2	5,069	0.04%
2023/04/14	10	29.32	7	28.99	29.15	3	4,862	0.06%
2023/04/13	2	28.23	5	29.45	28.10	-3	4,808	-0.06%
2023/04/12	27	29.27	3	29.05	29.35	24	4,745	0.51%
2023/04/11	3	29.10	0	0.00	29.10	3	4,695	0.06%
2023/04/10	2	28.50	0	0.00	28.50	2	4,675	0.04%
2023/04/07	18	29.22	0	0.00	28.60	18	4,686	0.38%
2023/04/06	0	0.00	2	29.00	29.05	-2	4,650	-0.04%
2023/03/31	4	28.53	0	0.00	28.35	4	4,604	0.09%
2023/03/30	0	0.00	7	28.22	28.30	-7	4,605	-0.15%
2023/03/29	7	27.93	1	28.50	27.80	6	4,613	0.13%
2023/03/28	1	27.90	6	27.85	27.65	-5	4,640	-0.11%
2023/03/27	4	28.91	7	27.99	27.70	-3	4,648	-0.06%
2023/03/24	2	29.18	7	29.05	28.90	-5	4,615	-0.11%
2023/03/23	10	29.11	8	28.81	29.05	2	4,729	0.04%
2023/03/22	4	29.13	1	28.30	28.75	3	4,862	0.06%
2023/03/21	16	28.57	6	28.53	28.05	10	4,762	0.21%
2023/03/20	15	28.06	11	28.20	28.20	4	4,747	0.08%
2023/03/17	20	27.92	20	28.18	27.90	0	4,774	0.00%
2023/03/16	8	28.18	12	28.26	28.05	-4	4,795	-0.08%
2023/03/15	6	28.55	4	29.30	27.90	2	4,880	0.04%
2023/03/14	4	27.88	3	27.93	28.10	1	4,904	0.02%
2023/03/13	3	26.25	4	26.78	26.90	-1	5,145	-0.02%
2023/03/10	5	27.14	3	27.13	27.30	2	5,340	0.04%
2023/03/09	19	28.94	19	29.46	28.10	0	5,263	0.00%
2023/03/08	31	26.28	68.1	27.12	28.40	-37.1	4,756	-0.78%
2023/03/07	18	26.22	3	26.45	25.85	15	4,656	0.32%
2023/03/06	3	24.75	6	25.09	25.75	-3	4,875	-0.06%
2023/03/03	2	23.50	0	0.00	23.45	2	4,815	0.04%
2023/02/23	0	23.90	0	0.00	23.95	0	4,968	0.00%
2023/02/21	3	23.78	2	23.80	23.85	1	4,995	0.02%
2023/02/20	0	0.00	1	24.30	24.30	-1	4,979	-0.02%
2023/02/15	5	24.10	13	23.95	23.55	-8	4,930	-0.16%
2023/02/14	0	0.00	6	23.69	24.10	-6	4,843	-0.12%
2023/02/10	3	22.78	1	22.65	22.60	2	4,739	0.04%
2023/02/09	0	0.00	6	23.35	23.30	-6	4,721	-0.13%
2023/02/08	6	23.59	0	0.00	23.30	6	4,711	0.13%
2023/02/07	0	0.00	1	23.55	23.55	-1	4,701	-0.02%
2023/02/06	1	23.25	4	23.75	23.25	-3	4,693	-0.06%
2023/02/03	8	23.76	2	23.98	23.70	6	4,662	0.13%
2023/02/02	6	23.90	3	23.63	23.75	3	4,629	0.06%
2023/02/01	1	23.10	10	23.35	23.20	-9	4,576	-0.20%
2023/01/31	15	22.70	7	22.71	23.05	8	4,529	0.18%
2023/01/30	0	0.00	2	21.98	22.05	-2	4,495	-0.04%
2023/01/16	0	21.65	0	0.00	21.50	0	4,491	0.00%
2023/01/13	3	21.83	3	21.98	21.70	0	4,496	0.00%
2023/01/12	8	22.04	0	0.00	21.85	8	4,489	0.18%
2023/01/11	2	22.70	0	0.00	22.70	2	4,462	0.04%
2023/01/10	2	23.15	2	23.15	23.15	0	4,452	0.00%
2023/01/09	1	23.00	2	23.25	23.15	-1	4,439	-0.02%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/05	3	22.55	6	22.57	22.25	-3	4,403	-0.07%
2023/01/04	1	22.40	2	22.35	22.30	-1	4,389	-0.02%
2023/01/03	3	21.40	5	21.87	22.10	-2	4,385	-0.05%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/28	4	22.06	2	22.48	21.80	2	4,370	0.05%
2022/12/27	0	0.00	5	22.52	22.35	-5	4,356	-0.11%
2022/12/26	3	21.98	2	22.10	21.95	1	4,335	0.02%
2022/12/22	7	21.67	1	22.00	21.60	6	4,332	0.14%
2022/12/21	4	21.51	5	21.77	21.50	-1	4,337	-0.02%
2022/12/20	6	21.98	2	22.65	21.45	4	4,334	0.09%
2022/12/19	6	22.64	4	22.78	22.45	2	4,302	0.05%
2022/12/16	4	23.43	2	23.30	23.00	2	4,272	0.05%
2022/12/15	10	24.49	21	24.19	24.05	-11	4,229	-0.26%
2022/12/14	7	23.84	6	23.78	24.40	1	4,023	0.02%
2022/12/13	0	0.00	3	22.37	22.20	-3	3,794	-0.08%
2022/12/12	0	0.00	21	22.40	22.25	-21	3,771	-0.56%
2022/12/09	17	23.42	13	24.10	23.25	4	3,713	0.11%
2022/12/08	31	23.69	34	23.73	23.70	-3	3,641	-0.08%
2022/12/07	11	24.44	1	25.50	23.45	10	3,550	0.28%
2022/12/06	36	25.96	5	25.83	25.55	31	3,347	0.93%
2022/12/05	15	25.33	3	25.47	25.80	12	3,106	0.39%
2022/12/02	20	23.60	15	23.12	24.10	5	2,790	0.18%
2022/12/01	10	22.40	22	22.53	22.35	-12	2,547	-0.47%
2022/11/30	31	22.35	11	22.65	22.35	20	2,519	0.79%
2022/11/29	4	22.48	14	22.45	22.65	-10	2,491	-0.40%
2022/11/28	18	21.61	25	22.23	22.85	-7	2,309	-0.30%
2022/11/25	1	20.90	1	20.85	21.05	0	1,729	0.00%
2022/11/24	0	0.00	2	19.10	19.15	-2	1,585	-0.13%
2022/11/23	1	18.40	1	19.20	18.30	0	1,498	0.00%
2022/11/21	2	19.18	0	0.00	18.80	2	1,461	0.14%
2022/11/18	1	20.05	2	19.95	19.90	-1	1,412	-0.07%
2022/11/16	0	0.00	30	19.05	19.00	-30	1,360	-2.20%
2022/11/15	2	18.95	0	0.00	19.00	2	1,353	0.15%
2022/11/11	2	18.30	4	18.73	18.20	-2	1,342	-0.15%
2022/11/10	4	18.45	1	18.60	18.35	3	1,327	0.23%
2022/11/08	1	18.15	0	0.00	17.60	1	1,353	0.07%
2022/11/03	3	17.60	0	0.00	17.50	3	1,429	0.21%
2022/10/27	0	0.00	1	16.85	16.80	-1	1,468	-0.07%
2022/10/26	1	16.50	0	0.00	16.35	1	1,482	0.07%
2022/10/19	0	0.00	1	17.40	17.00	-1	1,479	-0.07%
2022/10/18	1	17.25	0	0.00	17.00	1	1,475	0.07%
2022/10/17	2	16.68	0	0.00	17.25	2	1,475	0.14%
2022/10/11	2	18.25	0	0.00	17.95	2	1,441	0.14%
2022/10/07	3	19.38	0	0.00	19.30	3	1,438	0.21%
2022/10/06	2	19.40	0	0.00	19.30	2	1,447	0.14%
2022/10/03	2	18.48	0	0.00	18.85	2	1,456	0.14%
2022/09/30	3	17.75	0	0.00	18.50	3	1,466	0.20%
2022/09/28	2	18.35	0	0.00	18.10	2	1,471	0.14%
2022/09/27	1	19.25	1	19.80	19.45	0	1,460	0.00%
2022/09/26	5	19.33	2	19.60	18.85	3	1,475	0.20%
2022/09/23	3	20.55	0	0.00	20.35	3	1,501	0.20%
2022/09/22	1	20.45	2	20.30	20.30	-1	1,511	-0.07%
2022/09/21	2	20.78	1	21.10	20.75	1	1,496	0.07%
2022/09/19	1	21.20	0	0.00	21.15	1	1,499	0.07%
2022/09/14	2	21.90	0	0.00	22.45	2	1,524	0.13%
2022/09/13	1	22.40	0	0.00	22.35	1	1,543	0.06%
2022/09/08	1	21.70	5	21.55	21.70	-4	1,564	-0.26%
2022/09/07	8	21.23	0	0.00	21.00	8	1,518	0.53%
2022/09/06	0	0.00	2	22.80	22.00	-2	1,492	-0.13%
2022/09/05	15	22.40	0	0.00	21.95	15	1,447	1.04%
2022/09/02	2	24.18	0	0.00	24.00	2	1,401	0.14%
2022/08/30	2	24.75	0	0.00	24.70	2	1,371	0.15%
2022/08/29	1	24.70	0	0.00	24.60	1	1,365	0.07%
2022/08/26	5	25.85	0	0.00	25.60	5	1,351	0.37%
2022/08/17	0	0.00	10	26.70	26.55	-10	1,402	-0.71%
2022/08/15	3	27.05	0	0.00	27.10	3	1,460	0.21%
2022/08/12	10	26.10	0	0.00	25.95	10	1,390	0.72%
2022/07/12	1	24.60	10	24.80	24.50	-9	1,546	-0.58%
2022/07/01	0	0.00	10	26.95	25.30	-10	1,579	-0.63%
2022/06/30	1	28.20	0	0.00	28.00	1	1,543	0.06%
2022/06/28	0	0.00	5	29.85	30.35	-5	1,583	-0.32%
2022/06/21	5	30.50	0	0.00	31.55	5	1,961	0.25%
2022/06/20	1	29.50	0	0.00	29.50	1	1,962	0.05%
2022/06/17	2	31.60	0	0.00	31.85	2	1,952	0.10%
2022/06/01	0	0.00	5	39.02	38.60	-5	2,200	-0.23%
2022/05/25	1	38.45	1	38.25	38.00	0	2,221	0.00%
2022/05/24	6	37.81	1	39.00	37.70	5	2,219	0.23%
2022/05/23	5	37.30	0	0.00	36.85	5	2,153	0.23%
2022/05/12	0	0.00	5	34.22	33.30	-5	2,243	-0.22%
2022/05/10	5	34.60	0	0.00	35.75	5	2,275	0.22%
2022/05/09	2	34.95	2	35.98	34.85	0	2,276	0.00%
2022/05/05	2	37.70	2	37.90	38.15	0	2,281	0.00%
2022/05/03	1	36.85	0	0.00	37.25	1	2,303	0.04%
2022/04/26	1	39.30	0	0.00	39.50	1	2,317	0.04%
2022/04/25	0	0.00	15	39.62	39.45	-15	2,413	-0.62%
2022/04/22	0	0.00	2	42.35	41.65	-2	2,406	-0.08%
2022/04/21	2	42.70	0	0.00	43.30	2	2,414	0.08%
2022/04/18	3	41.60	8	40.77	41.40	-5	2,477	-0.20%
2022/04/14	0	0.00	2	42.90	43.10	-2	2,561	-0.08%
2022/04/13	6	41.97	2	41.95	42.90	4	2,603	0.15%
2022/04/08	0	0.00	2	44.30	44.75	-2	2,665	-0.08%
2022/04/07	2	44.50	8	44.35	44.20	-6	2,673	-0.22%
2022/04/01	5	45.92	0	0.00	46.20	5	2,681	0.19%
2022/03/31	2	47.50	0	0.00	47.00	2	2,665	0.08%
2022/03/30	1	49.60	1	49.20	48.00	0	2,660	0.00%
2022/03/29	2	50.05	0	0.00	48.70	2	2,684	0.07%
2022/03/25	0	0.00	3	50.00	49.00	-3	2,538	-0.12%
2022/03/18	0	0.00	5	41.70	42.30	-5	2,491	-0.20%
2022/03/17	5	40.45	0	0.00	42.00	5	2,522	0.20%
2022/03/11	3	41.10	6	41.00	40.80	-3	2,692	-0.11%
2022/03/09	2	42.35	2	41.50	41.75	0	2,777	0.00%
2022/03/08	0	0.00	29	42.33	41.25	-29	2,815	-1.03%
2022/03/07	0	0.00	7	44.27	44.40	-7	2,808	-0.25%
2022/03/03	6	47.17	0	0.00	46.70	6	3,026	0.20%
2022/02/25	1	45.30	0	0.00	45.20	1	3,402	0.03%
2022/02/24	2	45.70	0	0.00	45.00	2	3,787	0.05%
2022/02/23	2	47.40	0	0.00	47.65	2	4,025	0.05%
2022/02/22	1	46.20	3	46.20	46.05	-2	4,607	-0.04%
2022/02/18	1	47.75	0	0.00	47.80	1	5,078	0.02%
2022/02/15	5	46.97	0	0.00	46.85	5	6,326	0.08%
2022/02/14	5	46.37	0	0.00	46.50	5	6,516	0.08%
2022/02/10	2	47.45	2	48.15	47.75	0	6,893	0.00%
2022/02/09	4	47.05	0	0.00	47.15	4	7,135	0.06%
2022/02/08	0	0.00	1	46.75	47.00	-1	7,423	-0.01%
2022/02/07	2	44.90	0	0.00	44.80	2	7,897	0.03%
2022/01/26	1	43.35	6	42.97	42.95	-5	8,912	-0.06%
2022/01/24	2	42.60	0	0.00	43.65	2	11,406	0.02%
2022/01/18	24	48.05	2	46.30	46.85	22	13,387	0.16%
2022/01/17	9	44.84	2	44.95	45.85	7	13,782	0.05%
2022/01/14	7	44.76	2	45.35	44.65	5	13,868	0.04%
2022/01/12	4	45.78	2	46.30	46.65	2	14,345	0.01%
2022/01/11	0	0.00	1	47.50	46.00	-1	14,429	-0.01%
2022/01/07	1	47.00	6	47.38	47.55	-5	14,632	-0.03%
2022/01/06	1	48.95	0	0.00	48.95	1	14,697	0.01%
2022/01/05	3	49.77	0	0.00	48.70	3	14,821	0.02%
2022/01/04	1	50.50	13	50.52	50.30	-12	14,886	-0.08%
2021/12/23	2	52.90	0	0.00	52.40	2	17,893	0.01%
2021/12/16	5	52.80	1	52.10	52.70	4	21,903	0.02%
2021/12/14	6	50.10	6	51.80	50.10	0	22,782	0.00%
2021/12/10	13	51.32	10	52.00	51.30	3	22,949	0.01%
2021/12/08	0	0.00	15	52.77	53.40	-15	23,133	-0.06%
2021/12/07	8	52.50	8	53.60	52.50	0	23,252	0.00%
2021/12/03	0	0.00	3	54.00	53.50	-3	23,465	-0.01%
2021/12/02	8	53.60	8	55.30	53.60	0	23,706	0.00%
2021/11/30	1	54.70	5	54.40	55.30	-4	24,175	-0.02%
2021/11/29	1	53.20	0	0.00	53.60	1	24,657	0.00%
2021/11/26	15	53.95	15	56.10	53.80	0	24,870	0.00%
2021/11/25	16	56.25	30	56.82	56.20	-14	24,760	-0.06%
2021/11/24	4	56.33	1	56.50	56.80	3	24,759	0.01%
2021/11/23	42	56.58	40	59.25	56.40	2	24,817	0.01%
2021/11/22	77	59.62	80	61.04	59.60	-3	24,868	-0.01%
2021/11/19	48	60.32	39	60.00	60.20	9	24,827	0.04%
2021/11/18	42	59.39	29	59.50	59.30	13	24,589	0.05%
2021/11/17	4	59.28	0	0.00	58.60	4	24,578	0.02%
2021/11/16	70	59.05	60	61.78	58.80	10	24,588	0.04%
2021/11/15	64	61.70	60	61.35	61.80	4	24,414	0.02%
2021/11/12	5	59.24	13	59.99	60.80	-8	24,365	-0.03%
2021/11/11	10	59.01	2	58.10	58.00	8	24,273	0.03%
2021/11/10	14	58.46	3	57.83	58.40	11	24,343	0.05%
2021/11/09	39	57.40	35	56.20	57.50	4	24,389	0.02%
2021/11/08	1	56.00	0	0.00	55.70	1	24,335	0.00%
2021/11/05	67	57.76	69	58.89	57.80	-2	24,396	-0.01%
2021/11/04	91	58.70	90	59.16	58.70	1	24,348	0.00%
2021/11/03	108	57.70	91	62.67	58.20	17	24,148	0.07%	大買/
2021/11/02	36	63.39	89	63.31	62.50	-53	23,675	-0.22%
2021/11/01	66	62.82	62	59.17	61.40	4	22,901	0.02%
2021/10/29	35	58.70	34	58.60	58.70	1	22,156	0.00%
2021/10/28	46	58.74	44	59.70	58.70	2	21,910	0.01%
2021/10/27	128	59.65	127	58.00	59.70	1	21,861	0.00%	大買/大賣/
2021/10/26	18	59.43	16	60.38	58.10	2	21,882	0.01%
2021/10/25	30	57.09	18	54.48	57.40	12	21,025	0.06%
2021/10/22	35	53.32	32	53.50	53.40	3	20,911	0.01%
2021/10/21	54	53.81	44	54.20	53.60	10	21,020	0.05%
2021/10/20	18	53.96	8	52.30	54.50	10	20,992	0.05%
2021/10/19	17	51.90	23	51.39	51.90	-6	20,855	-0.03%
2021/10/18	9	51.10	15	50.91	51.10	-6	20,912	-0.03%
2021/10/15	9	51.19	3	51.43	50.30	6	20,953	0.03%
2021/10/14	4	50.85	4	49.90	50.10	0	21,068	0.00%
2021/10/13	22	49.45	31	51.35	49.45	-9	21,130	-0.04%
2021/10/12	2	51.50	0	0.00	51.10	2	21,083	0.01%
2021/10/08	12	54.53	13	53.66	52.80	-1	21,045	0.00%
2021/10/07	86	53.58	85	54.03	53.50	1	20,967	0.00%
2021/10/06	86	52.76	85	53.82	52.60	1	20,756	0.00%
2021/10/05	12	51.05	1	46.60	53.60	11	20,332	0.05%
2021/10/04	65	51.53	56	55.86	50.30	9	20,086	0.04%
2021/10/01	12	55.83	8	56.38	55.70	4	20,659	0.02%
2021/09/30	110	58.03	116	55.18	58.20	-6	21,402	-0.03%	大買/大賣/
2021/09/29	18	57.56	8	57.69	55.20	10	21,860	0.05%
2021/09/28	77	61.32	85	61.94	61.30	-8	21,226	-0.04%
2021/09/27	12	63.14	12	62.60	62.50	0	21,293	0.00%
2021/09/24	124	63.81	133	61.29	62.30	-9	21,791	-0.04%	大買/大賣/
2021/09/23	64	58.42	53	56.22	59.90	11	20,982	0.05%
2021/09/22	7	55.24	5	55.20	54.60	2	20,452	0.01%
2021/09/17	21	54.14	22.2	51.77	55.40	-1.2	20,469	-0.01%
2021/09/16	25	51.57	25	50.75	51.60	0	20,761	0.00%
2021/09/15	4	51.73	2	50.50	50.60	2	21,059	0.01%
2021/09/13	14	51.85	13	53.20	51.80	1	20,854	0.00%
2021/09/09	24	51.80	21	48.30	52.00	3	20,816	0.01%
2021/09/08	2	49.00	4	48.80	48.30	-2	20,961	-0.01%
2021/09/07	41	50.13	51	52.29	50.00	-10	21,190	-0.05%
2021/09/06	45	53.70	44	54.18	53.50	1	20,995	0.00%
2021/09/03	78.2	54.48	73	54.50	54.50	5.2	20,735	0.03%
2021/09/02	54	54.70	54	53.02	54.70	0	20,507	0.00%
2021/09/01	11	53.29	22	50.81	53.00	-11	20,116	-0.05%
2021/08/31	46	50.07	32	50.24	49.90	14	20,067	0.07%
2021/08/30	24	50.83	25	50.81	50.80	-1	20,205	0.00%
2021/08/27	9	51.12	0	0.00	50.20	9	20,149	0.04%
2021/08/26	12	52.23	11	52.15	51.60	1	20,011	0.00%
2021/08/25	24	49.80	27.4	49.44	49.75	-3.4	19,622	-0.02%
2021/08/24	10	49.49	3	48.87	49.25	7	19,477	0.04%
2021/08/23	8	48.69	2	47.88	48.90	6	19,178	0.03%
2021/08/20	37	46.24	37	46.40	46.30	0	19,008	0.00%
2021/08/19	2	46.65	2	47.25	46.25	0	18,794	0.00%
2021/08/18	9	45.31	8	44.52	47.30	1	18,633	0.01%
2021/08/17	39	45.82	36	49.95	45.00	3	18,289	0.02%
2021/08/16	40	49.98	40	48.83	50.00	0	18,011	0.00%
2021/08/13	2	51.60	14	49.93	49.50	-12	17,770	-0.07%
2021/08/12	3	53.37	2	53.60	52.00	1	17,591	0.01%
2021/08/11	2	53.70	14	53.36	52.90	-12	17,448	-0.07%
2021/08/10	41	55.33	43	59.51	55.20	-2	17,179	-0.01%
2021/08/09	74	59.47	72	62.00	59.40	2	17,027	0.01%
2021/08/06	11	62.87	2	63.20	62.50	9	16,781	0.05%
2021/08/05	29	63.88	34	60.85	65.60	-5	16,313	-0.03%
2021/08/04	28	59.69	28	59.73	59.70	0	15,609	0.00%
2021/08/03	10	59.36	4	59.98	59.80	6	15,524	0.04%
2021/08/02	4	58.08	0	0.00	58.50	4	15,398	0.03%
2021/07/30	0	0.00	1	59.20	56.40	-1	15,263	-0.01%
2021/07/29	3	56.70	0	0.00	55.60	3	14,977	0.02%
2021/07/28	3	55.83	6	54.60	56.60	-3	14,856	-0.02%
2021/07/27	4	58.50	5	58.20	55.50	-1	14,571	-0.01%
2021/07/26	3	59.00	1	60.70	60.00	2	14,429	0.01%
2021/07/23	2	62.45	0	0.00	62.60	2	14,302	0.01%
2021/07/22	1	62.30	1	62.40	64.50	0	14,282	0.00%
2021/07/21	4	59.90	0	0.00	60.10	4	14,157	0.03%
2021/07/20	1	61.70	3	61.40	61.40	-2	14,092	-0.01%
2021/07/19	0	0.00	5	55.78	59.20	-5	13,972	-0.04%
2021/07/16	0	0.00	3	53.50	53.90	-3	13,968	-0.02%
2021/07/15	2	52.60	1	52.10	51.80	1	13,998	0.01%
2021/07/14	2	48.50	2	46.60	50.70	0	14,122	0.00%
2021/07/13	0	0.00	1	53.00	50.00	-1	14,137	-0.01%
2021/07/12	1	53.80	5	53.06	53.30	-4	14,242	-0.03%
2021/07/09	24	52.04	25	52.22	51.60	-1	14,258	-0.01%
2021/07/08	92	52.56	78	53.69	53.00	14	14,281	0.10%
2021/07/07	7	49.08	45	51.31	53.00	-38	13,412	-0.28%
2021/07/06	27	48.56	9	48.36	48.25	18	12,694	0.14%
2021/07/05	2	47.03	1	48.05	48.05	1	12,046	0.01%
2021/07/02	119	42.96	121	41.54	43.70	-2	12,037	-0.02%	大買/大賣/
2021/07/01	44	40.69	47	41.64	39.75	-3	11,642	-0.03%
2021/06/30	0	0.00	2	37.30	40.30	-2	10,936	-0.02%
2021/06/29	56	36.64	56	37.51	36.65	0	10,814	0.00%
2021/06/28	100	36.93	102	35.29	36.95	-2	11,120	-0.02%	大賣/
2021/06/25	74	36.89	59	34.94	35.35	15	11,036	0.14%
2021/06/24	0	0.00	6	33.91	34.70	-6	10,360	-0.06%
2021/06/23	3	31.83	6	32.47	32.20	-3	10,318	-0.03%
2021/06/22	17	31.70	1	32.20	31.40	16	11,350	0.14%
2021/06/21	10	32.40	2	32.00	31.90	8	11,698	0.07%
2021/06/18	7	32.71	10	32.20	32.50	-3	11,948	-0.03%
2021/06/17	13	33.68	2	32.35	33.05	11	12,088	0.09%
2021/06/16	6	32.68	5	32.44	32.95	1	12,030	0.01%
2021/06/15	2	30.20	18	30.24	31.00	-16	11,905	-0.13%
2021/06/11	13	29.10	0	0.00	29.15	13	12,219	0.11%
2021/06/10	25	29.30	45	29.70	29.30	-20	13,563	-0.15%
2021/06/09	14	30.63	12	30.10	29.95	2	14,443	0.01%
2021/06/08	24	31.18	15	30.71	30.50	9	15,627	0.06%
2021/06/07	18	31.09	8	31.01	31.45	10	16,500	0.06%
2021/06/04	1	28.75	20	28.98	28.60	-19	16,790	-0.11%
2021/06/02	4	29.90	3	29.75	29.70	1	16,821	0.01%
2021/06/01	0	0.00	1	30.30	30.00	-1	16,797	-0.01%
2021/05/31	5	29.58	2	29.35	29.05	3	16,755	0.02%
2021/05/28	0	0.00	1	29.60	29.75	-1	16,762	-0.01%
2021/05/26	1	28.50	0	0.00	28.40	1	16,963	0.01%
2021/05/17	5	25.70	0	0.00	24.40	5	18,327	0.03%
2021/05/14	22	25.90	12	27.00	25.55	10	18,338	0.05%
2021/05/12	8	26.32	3	28.00	25.85	5	18,543	0.03%
2021/05/11	13	28.71	11	28.39	28.40	2	18,444	0.01%
2021/05/07	5	32.00	0	0.00	32.40	5	18,340	0.03%
2021/04/29	1	33.70	1	33.85	33.70	0	18,101	0.00%
2021/04/28	3	34.00	2	35.00	34.90	1	18,061	0.01%
2021/04/27	6	33.20	6	33.75	33.20	0	17,984	0.00%
2021/04/26	11	33.76	12	33.00	33.75	-1	18,016	-0.01%
2021/04/23	0	0.00	1	33.10	32.60	-1	18,007	-0.01%
2021/04/22	21	31.45	21	33.71	31.40	0	18,034	0.00%
2021/04/21	33	33.75	33	34.55	33.75	0	17,875	0.00%
2021/04/20	0	0.00	27	33.74	34.55	-27	17,801	-0.15%
2021/04/19	29	35.12	48	36.35	35.10	-19	17,680	-0.11%
2021/04/16	12	36.50	12	35.95	36.50	0	17,648	0.00%
2021/04/15	3	35.15	0	0.00	35.95	3	18,360	0.02%
2021/04/14	36	34.27	32	37.50	35.00	4	18,236	0.02%
2021/04/13	51	37.55	52	37.85	37.55	-1	18,071	-0.01%
2021/04/12	45	37.94	46	35.87	37.85	-1	17,918	-0.01%
2021/04/09	1	35.70	4.1	35.31	35.55	-3.1	17,788	-0.02%
2021/04/08	0	0.00	1	34.50	34.25	-1	17,546	-0.01%
2021/04/07	4	34.28	2	35.10	34.15	2	17,445	0.01%
2021/04/06	1	33.85	1	33.00	34.00	0	17,242	0.00%
2021/04/01	4.1	33.09	9	32.98	31.85	-4.9	16,969	-0.03%
2021/03/31	13	31.99	9	31.80	32.35	4	16,570	0.02%
2021/03/30	29	29.64	27	29.28	29.60	2	16,070	0.01%
2021/03/29	22	28.72	24	28.75	28.70	-2	15,844	-0.01%
2021/03/26	155	28.50	144	28.70	28.50	11	15,839	0.07%	大買/大賣/
2021/03/25	63	30.31	64	28.47	28.70	-1	15,675	-0.01%
2021/03/24	50	28.30	54	27.99	28.30	-4	15,005	-0.03%
2021/03/23	43	27.92	42	27.40	27.95	1	14,736	0.01%
2021/03/22	36	27.41	37	27.60	27.40	-1	14,446	-0.01%
2021/03/19	0	0.00	2	27.70	27.45	-2	14,303	-0.01%
2021/03/18	56	27.50	54	27.51	27.50	2	14,235	0.01%
2021/03/17	10	27.43	19	27.88	27.05	-9	14,060	-0.06%
2021/03/16	147	27.60	126	28.15	27.55	21	13,801	0.15%	大買/大賣/
2021/03/15	14	25.60	3	26.83	27.70	11	12,662	0.09%
2021/03/12	26	24.55	16	24.70	25.20	10	11,851	0.08%
2021/03/11	1	22.00	5	23.84	24.35	-4	10,732	-0.04%
2021/03/10	2	21.35	6	21.88	22.15	-4	9,881	-0.04%
2021/03/03	20	20.70	20	20.90	20.70	0	11,550	0.00%
2021/03/02	24	20.99	23	21.45	21.00	1	11,900	0.01%
2021/02/25	26	20.63	29	21.58	20.60	-3	12,073	-0.02%
2021/02/24	67	21.49	62	22.60	21.50	5	12,381	0.04%
2021/02/23	8	22.78	0	0.00	22.20	8	12,424	0.06%
2021/02/22	0	0.00	8	21.84	22.40	-8	12,486	-0.06%
2021/02/18	14	20.00	15	19.77	20.00	-1	13,953	-0.01%
2021/02/17	0	0.00	7	20.13	19.75	-7	14,011	-0.05%
2021/02/05	1	18.85	0	0.00	18.90	1	13,864	0.01%
2021/02/04	0	0.00	1	19.10	19.35	-1	13,918	-0.01%
2021/02/03	0	0.00	5	18.77	18.25	-5	13,710	-0.04%
2021/02/02	0	0.00	5	17.85	17.65	-5	13,646	-0.04%
2021/01/28	0	0.00	1	17.95	17.65	-1	13,925	-0.01%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/19	2	18.68	1	18.35	18.20	1	14,335	0.01%
2021/01/18	1	17.50	0	0.00	17.70	1	14,304	0.01%
2021/01/14	1	18.90	0	0.00	18.80	1	14,191	0.01%
2021/01/13	3	18.80	0	0.00	18.90	3	14,323	0.02%
2021/01/12	7	19.01	0	0.00	18.95	7	14,686	0.05%
2021/01/11	0	0.00	1	19.80	19.95	-1	14,627	-0.01%
2021/01/08	7	20.80	0	0.00	19.75	7	14,775	0.05%
2021/01/04	0	0.00	3	20.03	20.10	-3	14,571	-0.02%
2020/12/30	0	0.00	4	19.43	19.25	-4	14,625	-0.03%
2020/12/29	1	19.35	0	0.00	19.10	1	14,869	0.01%
2020/12/28	2	19.58	2	19.80	19.60	0	14,801	0.00%
2020/12/24	0	0.00	3	19.58	19.40	-3	14,647	-0.02%
2020/12/23	1	19.15	0	0.00	19.15	1	14,612	0.01%
2020/12/22	23	19.30	23	20.20	19.30	0	14,605	0.00%
2020/12/18	10	20.42	7	20.60	20.35	3	14,395	0.02%
2020/12/17	0	0.00	2	19.00	19.45	-2	14,072	-0.01%
2020/12/16	0	0.00	1	18.95	18.90	-1	14,550	-0.01%
2020/12/15	5	18.94	0	0.00	18.85	5	14,743	0.03%
2020/12/14	2	18.55	2	19.50	19.65	0	14,729	0.00%
2020/12/11	1	18.30	0	0.00	18.30	1	14,747	0.01%
2020/12/10	0	0.00	13	18.75	18.70	-13	14,779	-0.09%
2020/12/09	20	19.21	20	19.99	19.20	0	14,863	0.00%
2020/12/08	16	19.65	31	19.63	19.65	-15	14,653	-0.10%
2020/12/07	1	19.40	7	19.39	19.55	-6	14,558	-0.04%
2020/12/04	102	20.42	102	21.01	19.90	0	14,340	0.00%	大買/大賣/
2020/12/03	17	21.32	8	21.47	20.75	9	14,097	0.06%
2020/12/02	64	20.25	68	20.00	20.10	-4	13,914	-0.03%
2020/12/01	69	20.02	66	20.01	20.00	3	13,852	0.02%
2020/11/30	9	19.79	13	19.95	19.75	-4	13,518	-0.03%
2020/11/27	73	18.90	76	18.96	18.90	-3	13,076	-0.02%
2020/11/26	31	18.05	34	17.29	18.55	-3	12,389	-0.02%
2020/11/25	34	16.90	41	17.07	16.90	-7	12,112	-0.06%
2020/11/24	33	17.00	30	17.25	17.00	3	11,888	0.03%
2020/11/23	7	17.59	0	0.00	17.25	7	11,640	0.06%
2020/11/20	27	16.28	33	16.26	16.20	-6	11,157	-0.05%
2020/11/19	30	16.92	13	16.75	16.75	17	10,942	0.16%
2020/11/18	55	16.25	64	16.18	16.70	-9	10,397	-0.09%
2020/11/17	29	15.55	40	15.64	15.65	-11	9,132	-0.12%
2020/11/16	0	0.00	90	13.85	14.30	-90	8,379	-1.07%
2020/11/12	0	0.00	5	13.70	13.55	-5	8,185	-0.06%
2020/11/11	30	13.15	1	13.10	13.05	29	8,008	0.36%
2020/11/10	60	13.25	0	0.00	13.30	60	7,976	0.75%
2020/11/06	6	13.50	5	13.60	13.15	1	7,886	0.01%
2020/11/03	4	13.95	109	13.92	13.75	-105	7,450	-1.41%	大賣/鉅額交易
2020/11/02	5	13.10	0	0.00	12.90	5	7,209	0.07%
2020/10/28	0	0.00	1	14.05	13.50	-1	7,084	-0.01%
2020/10/27	106	13.75	5	13.85	13.70	101	7,000	1.44%	大買/鉅額交易
2020/10/26	6	13.68	5	13.90	13.80	1	6,958	0.01%
2020/10/23	0	0.00	5	13.85	13.85	-5	6,899	-0.07%
2020/10/22	6	13.50	0	0.00	13.60	6	6,840	0.09%
2020/10/21	0	0.00	4	13.76	13.85	-4	6,769	-0.06%
2020/10/20	81	14.37	77	13.87	13.70	4	6,592	0.06%
2020/10/16	23	13.68	0	0.00	13.25	23	6,093	0.38%
2020/10/15	2	13.25	2	13.65	14.05	0	5,942	0.00%
2020/10/14	1	12.80	2	12.65	12.85	-1	5,396	-0.02%
2020/10/12	1	11.95	10	12.15	11.95	-9	4,926	-0.18%
2020/10/08	6	12.53	5	12.40	12.40	1	4,891	0.02%
2020/10/07	130	12.26	130	11.95	12.10	0	4,769	0.00%	大買/大賣/
2020/10/06	10	12.40	60	12.45	12.50	-50	4,555	-1.10%
2020/10/05	58	11.20	0	0.00	11.40	58	4,285	1.35%
2020/09/21	2	12.18	8	12.20	12.15	-6	3,978	-0.15%
2020/09/18	8	12.33	1	12.35	12.90	7	3,344	0.21%
2020/09/17	6	12.08	0	0.00	11.75	6	3,054	0.20%
2020/09/16	0	0.00	5	11.90	11.95	-5	2,916	-0.17%
2020/09/14	10	12.30	5	12.30	11.60	5	2,568	0.19%
2020/09/07	0	0.00	6	12.38	12.05	-6	2,093	-0.29%
2020/09/04	0	0.00	8	11.24	11.35	-8	1,836	-0.44%
2020/09/02	0	0.00	1	10.80	10.35	-1	1,625	-0.06%
2020/09/01	2	10.15	7	10.31	10.50	-5	1,566	-0.32%
2020/08/31	0	0.00	2	9.35	9.99	-2	1,440	-0.14%
2020/08/27	0	0.00	3	9.05	8.92	-3	1,287	-0.23%
2020/08/20	1	8.62	0	0.00	8.34	1	1,223	0.08%
2020/08/18	7	9.12	0	0.00	9.11	7	1,158	0.60%
2020/08/14	0	0.00	1	8.75	8.85	-1	1,138	-0.09%
2020/08/11	1	9.21	0	0.00	8.85	1	1,114	0.09%
2020/08/05	1	8.70	0	0.00	8.73	1	1,006	0.10%
2020/07/20	0	0.00	1	8.83	8.72	-1	820	-0.12%
2020/07/15	0	0.00	15	9.31	9.01	-15	788	-1.90%
2020/07/14	5	9.55	0	0.00	9.33	5	751	0.67%
2020/07/13	10	9.80	0	0.00	9.80	10	702	1.42%
2020/07/09	5	9.21	0	0.00	9.22	5	634	0.79%
2020/06/09	0	0.00	1	7.59	7.51	-1	510	-0.20%
2020/06/05	1	7.57	0	0.00	7.55	1	502	0.20%
2020/03/13	1	5.87	0	0.00	5.98	1	866	0.12%
2019/11/19	0	0.00	12	7.99	8.02	-12	334	-3.59%
2019/09/24	6	8.53	0	0.00	8.49	6	311	1.92%
2019/09/23	6	8.54	0	0.00	8.50	6	309	1.94%
2019/06/14	1	8.19	0	0.00	8.19	1	355	0.28%
2018/12/27	0	0.00	10	9.56	9.54	-10	845	-1.18%
2018/12/26	3	9.22	0	0.00	9.27	3	802	0.37%
2018/12/21	0	0.00	1	9.40	9.26	-1	828	-0.12%
2018/12/18	2	9.40	0	0.00	9.37	2	829	0.24%
2018/12/17	1	9.67	0	0.00	9.61	1	829	0.12%
2018/12/12	4	9.85	0	0.00	9.87	4	854	0.47%
2018/12/03	3	10.65	20	10.70	10.50	-17	811	-2.10%
2018/11/27	1	9.21	0	0.00	9.30	1	655	0.15%
2018/11/08	20	9.12	0	0.00	9.01	20	1,008	1.98%
2018/10/24	0	0.00	1	8.90	8.86	-1	1,179	-0.08%
2018/10/11	2	8.78	2	8.78	8.78	0	1,689	0.00%
2018/10/05	1	10.50	2	10.40	10.05	-1	1,956	-0.05%
2018/10/01	0	0.00	25	10.70	10.75	-25	2,360	-1.06%
2018/09/27	0	0.00	2	10.70	10.70	-2	2,870	-0.07%
2018/09/25	8	10.80	10	10.85	10.85	-2	4,460	-0.04%
2018/09/14	0	0.00	2	11.15	11.15	-2	6,627	-0.03%
2018/09/12	2	10.65	2	10.90	10.65	0	6,828	0.00%
2018/09/06	2	11.90	0	0.00	11.85	2	7,023	0.03%
2018/09/03	2	12.15	2	12.45	12.15	0	7,120	0.00%
2018/08/31	2	12.50	2	12.45	12.50	0	7,154	0.00%
2018/08/30	18	12.50	18	12.40	12.50	0	7,214	0.00%
2018/08/29	0	0.00	2	12.50	12.50	-2	7,424	-0.03%
2018/08/27	0	0.00	4	11.93	11.80	-4	7,521	-0.05%
2018/08/20	2	11.50	2	11.45	11.50	0	8,245	0.00%
2018/08/17	3	11.45	5	11.54	11.45	-2	8,241	-0.02%
2018/08/16	2	11.65	2	11.25	11.65	0	8,261	0.00%
2018/08/15	7	11.20	0	0.00	11.25	7	8,223	0.09%
2018/08/07	1	12.05	0	0.00	12.20	1	8,106	0.01%
2018/08/01	2	12.70	2	12.75	12.70	0	8,006	0.00%
2018/07/31	8	12.65	8	12.65	12.65	0	7,994	0.00%
2018/07/30	18	12.65	18	13.05	12.65	0	7,986	0.00%
2018/07/27	3	13.20	3	12.92	13.20	0	7,931	0.00%
2018/07/26	12	12.87	10	12.95	12.85	2	7,796	0.03%
2018/07/25	15	12.94	13	13.22	12.90	2	7,778	0.03%
2018/07/23	2	12.40	0	0.00	12.40	2	7,627	0.03%
2018/07/19	9	13.05	9	12.80	12.80	0	7,569	0.00%
2018/07/18	0	0.00	1	13.15	12.85	-1	7,534	-0.01%
2018/07/17	8	13.45	8	14.10	13.45	0	7,463	0.00%
2018/07/16	24	14.00	24	14.25	14.00	0	7,397	0.00%
2018/07/13	12	14.58	10	14.25	14.55	2	7,341	0.03%
2018/07/12	11	14.25	11	13.95	14.25	0	7,152	0.00%
2018/07/10	7	13.99	10	13.90	14.00	-3	6,986	-0.04%
2018/07/09	31	14.90	21	14.77	14.35	10	6,920	0.14%
2018/07/06	36	14.34	36	14.47	14.50	0	6,700	0.00%
2018/07/05	88	14.41	96	15.62	14.25	-8	6,448	-0.12%
2018/07/04	221	15.69	224	15.69	15.80	-3	6,188	-0.05%	大買/大賣/
2018/07/03	43	15.33	43	15.45	15.60	0	5,462	0.00%
2018/07/02	0	0.00	21	13.93	14.20	-21	4,598	-0.46%
2018/06/29	24	14.47	1	14.40	13.85	23	4,495	0.51%
2018/06/28	39	15.29	49	15.32	14.10	-10	4,267	-0.23%
2018/06/27	200	14.67	224	14.75	14.90	-24	3,766	-0.64%	大買/大賣/
2018/06/26	68	14.05	43	13.54	14.70	25	3,250	0.77%
2018/06/25	24	13.30	24	12.25	13.50	0	2,728	0.00%
2018/06/22	3	13.03	5	12.67	12.30	-2	2,403	-0.08%
2018/06/20	12	11.95	12	12.15	11.95	0	2,185	0.00%
2018/06/19	5	12.38	3	12.23	12.15	2	2,146	0.09%
2018/06/13	2	12.05	2	12.20	12.05	0	1,961	0.00%
2018/06/08	10	12.30	10	12.70	12.30	0	1,870	0.00%
2018/06/07	29	12.75	29	13.05	12.75	0	1,821	0.00%
2018/06/06	20	13.29	16	12.70	13.30	4	1,737	0.23%
2018/06/05	0	0.00	2	13.10	12.70	-2	1,502	-0.13%
2018/06/04	0	0.00	5	12.60	12.80	-5	1,380	-0.36%
2018/06/01	5	13.40	47	13.34	13.40	-42	1,285	-3.27%
2018/05/30	0	0.00	3	11.45	11.45	-3	692	-0.43%
2018/05/11	10	10.05	0	0.00	9.96	10	528	1.89%
2018/03/06	0	0.00	0.8	10.60	10.65	-0.8	1,717	-0.05%
2018/03/05	0	0.00	1	10.60	10.60	-1	1,744	-0.06%
2018/02/09	0	0.00	1	10.25	10.30	-1	1,881	-0.05%
2018/02/06	1	10.10	11	10.50	10.20	-10	1,895	-0.53%
2018/01/30	2	11.55	2	11.85	11.55	0	2,037	0.00%
2018/01/29	2	11.90	2	12.05	11.90	0	2,020	0.00%
2018/01/26	2	12.05	7	12.12	12.05	-5	2,017	-0.25%
2018/01/25	2	12.00	2	12.00	12.00	0	2,013	0.00%
2018/01/24	11	12.00	11	12.20	12.00	0	2,011	0.00%
2018/01/23	10	12.30	10	12.10	12.30	0	1,986	0.00%
2018/01/22	5	12.04	0	0.00	12.00	5	1,925	0.26%
2018/01/11	5	11.50	5	11.40	11.15	0	1,969	0.00%
2018/01/09	2	11.20	2	11.25	11.20	0	1,955	0.00%
2018/01/08	17	11.35	18	11.54	11.35	-1	1,966	-0.05%
2018/01/05	5	12.40	4	12.05	11.65	1	1,945	0.05%
2018/01/04	0	0.00	2	11.35	11.35	-2	1,839	-0.11%