一詮 (2486)-凱基-科園券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/04/29	5	73.62	1	73.30	72.70	4	28,028	0.01%
2024/04/26	29	74.61	25	74.60	72.60	4	27,486	0.01%
2024/04/25	2	70.50	1	72.90	72.30	1	26,960	0.00%
2024/04/22	1	65.10	5	65.50	65.10	-4	28,620	-0.01%
2024/04/19	12	67.78	13	68.11	67.80	-1	29,419	0.00%
2024/04/18	7	69.00	3	69.63	69.40	4	30,545	0.01%
2024/04/17	21	70.76	20	71.20	70.10	1	30,763	0.00%
2024/04/16	2	68.65	1	69.50	69.90	1	30,502	0.00%
2024/04/15	1	72.40	26	72.42	71.80	-25	30,271	-0.08%
2024/04/12	2	74.00	0	0.00	73.60	2	30,325	0.01%
2024/04/11	0	0.00	3	70.00	71.40	-3	30,219	-0.01%
2024/04/10	6	72.32	56	71.24	70.60	-50	30,546	-0.16%
2024/04/09	58	75.46	36	75.15	74.00	22	30,654	0.07%
2024/04/08	14	72.61	21	73.30	75.00	-7	30,807	-0.02%
2024/04/03	87	72.22	57	71.30	70.90	30	30,316	0.10%
2024/04/02	13	70.21	14	71.18	72.60	-1	28,227	0.00%
2024/04/01	1	65.80	7	65.43	66.00	-6	27,024	-0.02%
2024/03/29	4	60.80	0	0.00	60.00	4	26,376	0.02%
2024/03/28	6	58.90	1	59.30	58.60	5	26,121	0.02%
2024/03/27	5	60.08	2	59.50	59.00	3	25,960	0.01%
2024/03/26	10	61.89	4	64.63	60.10	6	25,720	0.02%
2024/03/25	2	62.75	3	64.87	64.20	-1	25,064	0.00%
2024/03/22	22	59.60	7	59.63	59.30	15	24,351	0.06%
2024/03/21	11	59.71	16	58.91	59.40	-5	23,600	-0.02%
2024/03/20	8	55.03	3	55.07	55.60	5	22,593	0.02%
2024/03/19	44	54.84	44	54.95	54.70	0	22,288	0.00%
2024/03/18	19	57.15	23	54.95	54.50	-4	21,639	-0.02%
2024/03/15	3	54.47	14	55.02	54.40	-11	20,156	-0.05%
2024/03/14	1	55.40	1	54.70	54.80	0	19,623	0.00%
2024/03/13	0	53.00	9	53.49	53.90	-9	19,181	-0.05%
2024/03/12	5	53.30	6	53.80	53.30	-1	18,669	-0.01%
2024/03/11	3	51.87	2	51.70	51.40	1	18,225	0.01%
2024/03/08	0	0.00	1.5	50.37	49.50	-1.5	18,052	-0.01%
2024/03/07	9	53.13	5	52.16	50.10	4	17,829	0.02%
2024/03/06	3	53.40	25	54.39	54.10	-22	17,048	-0.13%
2024/03/05	1	49.50	3	49.50	49.70	-2	16,280	-0.01%
2024/03/04	4	51.23	3	51.03	50.90	1	16,170	0.01%
2024/03/01	4	51.10	10	51.00	51.10	-6	16,019	-0.04%
2024/02/27	4	50.04	1	50.90	48.85	3	15,780	0.02%
2024/02/26	2	51.10	2	50.50	50.50	0	15,679	0.00%
2024/02/23	2	49.68	0	0.00	48.30	2	15,553	0.01%
2024/02/22	3	49.95	3	49.65	49.70	0	15,487	0.00%
2024/02/21	0	0.00	1	50.30	50.30	-1	15,443	-0.01%
2024/02/20	0	0.00	5	49.86	49.70	-5	15,406	-0.03%
2024/02/19	1	50.40	1	51.00	50.50	0	15,409	0.00%
2024/02/16	34	51.43	12.5	51.21	51.20	21.5	15,423	0.14%
2024/02/15	14	49.57	15	49.91	49.95	-1	15,119	-0.01%
2024/02/05	2	48.53	2	48.88	48.75	0	15,124	0.00%
2024/02/02	5	49.10	2	49.78	48.35	3	15,193	0.02%
2024/02/01	34	50.19	32	49.33	49.30	2	15,288	0.01%
2024/01/31	2	49.23	2	49.68	49.70	0	15,344	0.00%
2024/01/30	7	49.44	8	49.79	49.25	-1	15,430	-0.01%
2024/01/29	9	48.54	8	48.55	49.00	1	15,637	0.01%
2024/01/26	5	49.48	5	50.11	48.25	0	15,818	0.00%
2024/01/25	6	49.72	7	49.58	49.00	-1	15,719	-0.01%
2024/01/24	6	50.37	6	50.92	50.20	0	15,604	0.00%
2024/01/23	8	50.39	3	49.87	49.00	5	15,405	0.03%
2024/01/22	10	49.96	5	50.22	49.90	5	15,225	0.03%
2024/01/19	13	50.78	10	51.30	49.90	3	15,122	0.02%
2024/01/18	27	51.10	30	51.45	51.60	-3	14,838	-0.02%
2024/01/17	28	51.40	18	51.60	51.00	10	14,582	0.07%
2024/01/16	20	52.90	15	52.07	50.40	5	13,819	0.04%
2024/01/15	1	53.10	5	53.50	55.90	-4	12,722	-0.03%
2024/01/12	36	51.37	46	52.94	50.90	-10	11,799	-0.08%
2024/01/11	0	0.00	2	48.50	49.55	-2	10,519	-0.02%
2024/01/10	1	44.80	50	44.80	45.05	-49	10,269	-0.48%
2024/01/09	11	45.79	0	0.00	45.10	11	10,376	0.11%
2024/01/08	32	47.20	1	46.20	46.00	31	10,483	0.30%
2024/01/05	20	47.75	0	0.00	47.30	20	10,358	0.19%
2024/01/04	8	51.13	39	49.66	49.35	-31	10,540	-0.29%
2024/01/03	57	51.22	58	51.73	52.00	-1	10,140	-0.01%
2024/01/02	24	50.84	44.1	50.12	51.00	-20.1	10,103	-0.20%
2023/12/29	13	46.01	25	47.19	46.80	-12	9,701	-0.12%
2023/12/28	4	43.98	0	0.00	44.00	4	9,285	0.04%
2023/12/27	10	43.70	0	0.00	43.60	10	9,444	0.11%
2023/12/21	10	43.70	0	0.00	44.05	10	9,887	0.10%
2023/12/19	3	41.90	0	0.00	42.25	3	9,970	0.03%
2023/12/15	1	43.90	6	43.80	43.65	-5	10,135	-0.05%
2023/12/14	1	44.45	0	0.00	44.30	1	10,274	0.01%
2023/12/13	12.1	42.95	0	0.00	43.90	12.1	10,386	0.12%
2023/12/12	2	44.40	10	44.45	44.25	-8	11,391	-0.07%
2023/12/11	0	0.00	5	44.85	45.00	-5	12,822	-0.04%
2023/12/06	4	45.04	1	45.60	45.00	3	13,099	0.02%
2023/12/05	4	45.01	0	0.00	44.90	4	13,523	0.03%
2023/12/04	6	46.13	10	45.40	45.30	-4	14,128	-0.03%
2023/12/01	6	45.68	0	0.00	45.75	6	14,170	0.04%
2023/11/30	0	0.00	8	46.50	46.30	-8	14,405	-0.06%
2023/11/27	1	45.85	0	0.00	45.75	1	14,494	0.01%
2023/11/22	1	45.35	4	45.61	45.50	-3	14,543	-0.02%
2023/11/21	10	46.00	0	0.00	45.90	10	14,673	0.07%
2023/11/20	2	46.25	2	46.50	46.25	0	14,830	0.00%
2023/11/17	3	46.08	0	0.00	46.30	3	15,162	0.02%
2023/11/16	2	45.25	0	0.00	46.30	2	15,143	0.01%
2023/11/15	23	46.46	0	0.00	46.05	23	15,082	0.15%
2023/11/13	1	45.60	0	0.00	45.75	1	14,990	0.01%
2023/11/10	3	46.80	1	46.65	46.50	2	14,982	0.01%
2023/11/09	9	48.88	0	0.00	47.30	9	14,896	0.06%
2023/11/08	53	48.60	59	49.27	49.05	-6	14,720	-0.04%
2023/11/07	17	46.87	15	47.28	46.80	2	14,390	0.01%
2023/11/06	3	50.27	3	51.10	48.35	0	14,241	0.00%
2023/11/03	42	49.44	48	49.10	49.55	-6	13,912	-0.04%
2023/11/02	4	48.28	6	48.39	49.05	-2	13,683	-0.01%
2023/11/01	5	47.25	5	46.60	47.10	0	13,598	0.00%
2023/10/31	2	48.35	7	48.16	46.35	-5	13,518	-0.04%
2023/10/30	6	48.32	1	48.25	48.35	5	13,438	0.04%
2023/10/27	3	46.85	1	48.00	46.25	2	13,382	0.01%
2023/10/26	10	49.00	12	49.33	48.00	-2	13,420	-0.01%
2023/10/25	60	48.30	62	48.66	49.40	-2	13,325	-0.02%
2023/10/24	2	47.50	1	46.40	47.60	1	13,130	0.01%
2023/10/23	1	46.80	0	0.00	46.45	1	13,146	0.01%
2023/10/20	5	45.00	5	44.93	45.00	0	13,135	0.00%
2023/10/19	0	46.85	0	0.00	46.15	0	13,074	0.00%
2023/10/18	31	47.53	27	48.96	47.45	4	13,062	0.03%
2023/10/17	1	51.50	1	51.70	50.60	0	12,875	0.00%
2023/10/16	3	50.90	3	50.40	50.90	0	12,756	0.00%
2023/10/13	1	51.50	3	51.40	51.40	-2	12,606	-0.02%
2023/10/12	12	52.78	14	52.31	52.50	-2	12,552	-0.02%
2023/10/11	1	50.70	1	50.70	50.50	0	12,174	0.00%
2023/10/06	3	51.97	12	51.71	50.50	-9	12,164	-0.07%
2023/10/05	26	51.75	20	50.87	51.40	6	12,084	0.05%
2023/10/04	2	48.85	1	49.02	49.40	1	11,750	0.01%
2023/10/03	45	49.00	53	48.50	48.40	-8	11,819	-0.07%
2023/10/02	11	48.05	9	48.72	48.35	2	11,726	0.02%
2023/09/27	0	0.00	5	45.55	46.00	-5	11,725	-0.04%
2023/09/26	66	46.65	66	46.02	45.70	0	11,947	0.00%
2023/09/25	6	45.80	1	45.45	45.45	5	11,981	0.04%
2023/09/22	2	44.78	0	0.00	44.80	2	11,945	0.02%
2023/09/21	0	44.70	1	44.15	44.15	-1	11,863	-0.01%
2023/09/20	4	46.14	0	0.00	45.50	4	11,793	0.03%
2023/09/19	3	46.88	6	46.85	47.10	-3	11,697	-0.03%
2023/09/18	1	47.70	1	48.10	48.15	0	11,557	0.00%
2023/09/15	34	50.07	26	51.95	47.90	8	11,441	0.07%
2023/09/14	62	50.53	77	52.14	53.20	-15	10,444	-0.14%
2023/09/12	2	44.58	2	43.88	44.05	0	8,883	0.00%
2023/09/11	2	45.50	3	46.05	44.35	-1	8,963	-0.01%
2023/09/08	15	47.86	7	48.14	47.00	8	8,913	0.09%
2023/09/07	9	48.83	6	48.99	48.85	3	8,574	0.03%
2023/09/06	14	46.01	6	45.77	46.05	8	8,133	0.10%
2023/09/05	4	44.68	7.1	45.46	46.10	-3.1	8,182	-0.04%
2023/09/04	2	41.50	0	0.00	42.65	2	8,070	0.02%
2023/09/01	4	41.91	0	0.00	41.25	4	8,319	0.05%
2023/08/31	0.1	41.60	10	41.50	41.30	-9.9	8,506	-0.12%
2023/08/30	0	0.00	10	42.38	41.95	-10	8,949	-0.11%
2023/08/28	0	44.01	1	43.45	43.15	-1	9,282	-0.01%
2023/08/25	6	45.98	1	44.20	44.20	5	9,257	0.05%
2023/08/24	44	48.08	59	48.68	48.75	-15	9,098	-0.17%
2023/08/23	36	49.24	8	49.43	48.40	28	8,930	0.31%
2023/08/22	10	46.10	0	0.00	46.60	10	8,575	0.12%
2023/08/21	5	46.40	0	0.00	46.65	5	8,570	0.06%
2023/08/17	0	0.00	5	48.00	47.95	-5	8,534	-0.06%
2023/08/16	15	46.80	0	0.00	46.80	15	8,496	0.18%
2023/08/15	2	46.00	0	0.00	46.45	2	8,369	0.02%
2023/08/14	2	44.90	0	0.00	45.00	2	8,299	0.02%
2023/08/07	0	0.00	2	45.90	45.90	-2	8,135	-0.02%
2023/07/31	2	46.30	3	46.05	46.30	-1	7,996	-0.01%
2023/07/28	2	44.80	0	0.00	44.90	2	7,866	0.03%
2023/07/26	2	44.82	54	44.20	44.35	-52	7,847	-0.66%
2023/07/25	5	46.65	6	45.15	45.00	-1	7,784	-0.01%
2023/07/24	1	47.55	0	0.00	46.70	1	7,761	0.01%
2023/07/21	2	48.25	1	47.50	48.40	1	7,749	0.01%
2023/07/20	0	0.00	1	47.50	47.30	-1	7,677	-0.01%
2023/07/19	2	47.45	0	0.00	46.75	2	7,650	0.03%
2023/07/17	8	48.80	9	49.06	48.00	-1	7,571	-0.01%
2023/07/14	3	49.65	2	49.65	48.95	1	7,477	0.01%
2023/07/13	0	0.00	5	50.56	49.55	-5	7,511	-0.07%
2023/07/12	8	50.77	3	50.80	50.60	5	7,493	0.07%
2023/07/11	2	50.85	3	50.20	49.95	-1	6,926	-0.01%
2023/07/10	1	47.50	4	47.59	46.80	-3	6,432	-0.05%
2023/07/07	0	0.00	2	45.00	45.70	-2	6,192	-0.03%
2023/07/06	2	45.78	1	45.95	46.40	1	6,143	0.02%
2023/07/05	9	47.11	8	46.85	45.25	1	6,025	0.02%
2023/07/04	3	46.57	6	45.35	45.00	-3	5,901	-0.05%
2023/07/03	9	45.58	0	46.90	48.00	9	5,685	0.16%
2023/06/30	1	43.65	0	0.00	43.85	1	5,504	0.02%
2023/06/29	1	43.25	1	43.20	43.25	0	5,494	0.00%
2023/06/28	12	43.78	2	44.00	42.85	10	5,512	0.18%
2023/06/27	2	43.35	0	0.00	43.00	2	5,512	0.04%
2023/06/26	0	0.00	4	44.30	44.20	-4	5,536	-0.07%
2023/06/21	1	44.80	0	0.00	44.60	1	5,589	0.02%
2023/06/20	2	44.95	3	44.60	44.80	-1	5,565	-0.02%
2023/06/19	1	45.20	2	45.25	45.30	-1	5,572	-0.02%
2023/06/16	10	44.20	0	0.00	44.65	10	5,603	0.18%
2023/06/15	2	44.95	0	0.00	44.75	2	5,546	0.04%
2023/06/14	2	43.80	0	0.00	43.70	2	5,482	0.04%
2023/06/12	2	44.70	1	44.30	43.05	1	5,642	0.02%
2023/06/09	1	42.40	3	42.93	43.50	-2	5,563	-0.04%
2023/06/08	0	0.00	1	42.30	42.05	-1	5,471	-0.02%
2023/06/07	2	41.78	2	41.62	42.15	0	5,451	0.00%
2023/06/06	1	39.80	1	40.10	40.45	0	5,737	0.00%
2023/06/05	3	40.13	10	40.08	39.55	-7	5,784	-0.12%
2023/06/02	1	36.15	1	37.00	37.00	0	5,625	0.00%
2023/06/01	5	33.18	0	32.30	33.65	5	5,633	0.09%
2023/05/31	2	30.45	0	0.00	30.60	2	5,317	0.04%
2023/05/24	2	29.50	0	0.00	29.60	2	5,145	0.04%
2023/05/23	0	0.00	2	29.25	29.40	-2	5,125	-0.04%
2023/05/16	0	0.00	2	27.75	27.65	-2	5,386	-0.04%
2023/05/10	2	28.05	0	0.00	28.05	2	5,400	0.04%
2023/05/09	0	0.00	1	27.50	27.45	-1	5,397	-0.02%
2023/05/08	0	0.00	1	28.00	27.80	-1	5,413	-0.02%
2023/05/02	0	0.00	4	29.30	29.70	-4	5,472	-0.07%
2023/04/28	8	29.68	8	29.50	29.45	0	5,453	0.00%
2023/04/26	1	28.10	0	0.00	28.05	1	5,355	0.02%
2023/04/24	6	28.92	2	28.70	28.85	4	5,304	0.08%
2023/04/21	0	0.00	2	28.75	28.65	-2	5,301	-0.04%
2023/04/20	0	0.00	1	29.25	28.90	-1	5,268	-0.02%
2023/04/18	2	30.55	1	30.50	30.45	1	5,220	0.02%
2023/04/17	5	30.41	6	30.28	31.25	-1	5,069	-0.02%
2023/04/14	0	0.00	3	29.13	29.15	-3	4,862	-0.06%
2023/04/13	2	28.53	0	0.00	28.10	2	4,808	0.04%
2023/04/07	12	29.10	0	0.00	28.60	12	4,686	0.26%
2023/03/31	2	28.35	0	0.00	28.35	2	4,604	0.04%
2023/03/29	2	28.08	1	27.85	27.80	1	4,613	0.02%
2023/03/28	0	0.00	10	27.95	27.65	-10	4,640	-0.22%
2023/03/27	10	28.58	0	0.00	27.70	10	4,648	0.22%
2023/03/23	5	29.05	0	0.00	29.05	5	4,729	0.11%
2023/03/22	1	28.30	0	0.00	28.75	1	4,862	0.02%
2023/03/21	1	28.70	1	28.20	28.05	0	4,762	0.00%
2023/03/17	5	28.20	0	0.00	27.90	5	4,774	0.10%
2023/03/16	0	0.00	2	27.88	28.05	-2	4,795	-0.04%
2023/03/15	6	28.61	8.1	28.58	27.90	-2.1	4,880	-0.04%
2023/03/14	12	27.80	0	0.00	28.10	12	4,904	0.24%
2023/03/13	1.1	26.92	1	26.95	26.90	0.1	5,145	0.00%
2023/03/09	65	29.49	10	29.59	28.10	55	5,263	1.04%
2023/03/08	1	27.20	2	26.75	28.40	-1	4,756	-0.02%
2023/03/07	11	26.45	5	26.67	25.85	6	4,656	0.13%
2023/03/06	0	0.00	1	25.60	25.75	-1	4,875	-0.02%
2023/02/21	1	23.60	0	0.00	23.85	1	4,995	0.02%
2023/02/20	0	0.00	4	24.10	24.30	-4	4,979	-0.08%
2023/02/08	1	23.55	4	23.30	23.30	-3	4,711	-0.06%
2023/02/06	13	23.98	6	23.35	23.25	7	4,693	0.15%
2023/02/02	0	0.00	4.1	23.70	23.75	-4.1	4,629	-0.09%
2023/02/01	5	23.16	0	0.00	23.20	5	4,576	0.11%
2023/01/13	0	0.00	2	21.80	21.70	-2	4,496	-0.04%
2023/01/11	0	0.00	3	22.70	22.70	-3	4,462	-0.07%
2023/01/09	2	23.00	0	0.00	23.15	2	4,439	0.05%
2022/12/26	10	21.60	15	21.98	21.95	-5	4,335	-0.12%
2022/12/21	1	21.90	0	0.00	21.50	1	4,337	0.02%
2022/12/20	0.1	21.76	0	0.00	21.45	0.1	4,334	0.00%
2022/12/16	0	0.00	5	23.12	23.00	-5	4,272	-0.12%
2022/12/15	21	24.38	21.1	24.05	24.05	-0.1	4,229	0.00%
2022/12/14	5	24.12	2	23.95	24.40	3	4,023	0.07%
2022/12/12	0.1	22.30	0	0.00	22.25	0.1	3,771	0.00%
2022/12/09	1	24.00	0	0.00	23.25	1	3,713	0.03%
2022/12/08	10	23.51	8	23.85	23.70	2	3,641	0.05%
2022/12/07	2	24.55	1	23.45	23.45	1	3,550	0.03%
2022/12/06	7	26.20	0	0.00	25.55	7	3,347	0.21%
2022/12/05	5	25.18	4	25.44	25.80	1	3,106	0.03%
2022/12/02	0	0.00	1	23.00	24.10	-1	2,790	-0.04%
2022/11/30	0	0.00	1	22.35	22.35	-1	2,519	-0.04%
2022/11/29	5	22.25	10	22.40	22.65	-5	2,491	-0.20%
2022/11/28	32.1	22.07	24	22.34	22.85	8.1	2,309	0.35%
2022/11/25	0	0.00	1	21.05	21.05	-1	1,729	-0.06%
2022/11/18	0	0.00	1	20.00	19.90	-1	1,412	-0.07%
2022/11/09	1	18.60	0	0.00	18.60	1	1,307	0.08%
2022/11/08	1	18.30	0	0.00	17.60	1	1,353	0.07%
2022/10/21	0	0.00	2	16.45	16.25	-2	1,489	-0.13%
2022/10/04	1	19.20	0	0.00	19.25	1	1,461	0.07%
2022/09/27	0	0.00	1	19.70	19.45	-1	1,460	-0.07%
2022/09/22	1	20.30	0	0.00	20.30	1	1,511	0.07%
2022/09/15	0	0.00	1	22.35	22.20	-1	1,510	-0.07%
2022/09/08	1	21.40	0	0.00	21.70	1	1,564	0.06%
2022/09/05	0.5	22.65	0	0.00	21.95	0.5	1,447	0.03%
2022/09/01	0	0.00	30	24.40	24.15	-30	1,395	-2.15%
2022/08/29	1	24.60	0	0.00	24.60	1	1,365	0.07%
2022/08/26	8	25.75	0	0.00	25.60	8	1,351	0.59%
2022/08/19	7	26.64	0	0.00	26.55	7	1,359	0.51%
2022/08/16	8	26.95	1	27.20	26.80	7	1,479	0.47%
2022/08/15	8	26.30	8	26.90	27.10	0	1,460	0.00%
2022/08/12	8	25.75	0	0.00	25.95	8	1,390	0.58%
2022/08/03	0	0.00	6	25.43	25.15	-6	1,354	-0.44%
2022/07/15	0	0.00	2	27.10	26.95	-2	1,545	-0.13%
2022/07/14	0	0.00	1	26.40	26.55	-1	1,550	-0.06%
2022/07/11	2	26.25	0	0.00	26.30	2	1,542	0.13%
2022/07/08	0.3	26.65	0	0.00	26.10	0.3	1,546	0.02%
2022/07/07	0	0.00	4	25.30	26.00	-4	1,544	-0.26%
2022/07/06	0	0.00	2	25.95	25.25	-2	1,551	-0.13%
2022/07/04	0	0.00	4	26.35	26.35	-4	1,581	-0.25%
2022/06/20	0.1	30.60	0	0.00	29.50	0.1	1,962	0.01%
2022/06/16	1	33.95	0	0.00	32.90	1	1,942	0.05%
2022/06/13	0.1	35.20	0	0.00	35.40	0.1	1,997	0.00%
2022/05/27	0	0.00	2	38.05	37.95	-2	2,206	-0.09%
2022/05/25	2	38.00	0	0.00	38.00	2	2,221	0.09%
2022/05/24	1	38.35	0.4	39.50	37.70	0.6	2,219	0.03%
2022/05/23	1	36.85	10	37.00	36.85	-9	2,153	-0.42%
2022/05/20	1	36.75	26	36.83	36.80	-25	2,182	-1.15%
2022/05/19	5	35.70	0	0.00	36.95	5	2,200	0.23%
2022/05/18	1	36.60	0	0.00	36.70	1	2,208	0.05%
2022/05/12	3	33.65	0	0.00	33.30	3	2,243	0.13%
2022/05/11	2.2	35.13	0	0.00	34.65	2.2	2,250	0.10%
2022/05/10	0	0.00	1	35.60	35.75	-1	2,275	-0.04%
2022/05/09	29	35.08	30	34.65	34.85	-1	2,276	-0.04%
2022/05/06	2	36.90	0	0.00	37.55	2	2,277	0.09%
2022/05/05	22	37.96	0	0.00	38.15	22	2,281	0.96%
2022/05/04	1	36.90	0	0.00	36.95	1	2,287	0.04%
2022/04/28	4	38.04	1	37.45	37.05	3	2,339	0.13%
2022/04/27	0.1	37.90	0	0.00	37.15	0.1	2,331	0.00%
2022/04/11	0.1	43.85	0	0.00	42.15	0.1	2,691	0.00%
2022/04/07	3	44.37	0	0.00	44.20	3	2,673	0.11%
2022/04/01	0	0.00	26	45.68	46.20	-26	2,681	-0.97%
2022/03/31	1	47.10	3	47.18	47.00	-2	2,665	-0.08%
2022/03/30	1	48.00	0	0.00	48.00	1	2,660	0.04%
2022/03/29	10	48.55	0	0.00	48.70	10	2,684	0.37%
2022/03/28	10	48.35	11	50.04	49.65	-1	2,631	-0.04%
2022/03/25	5	49.25	1	46.91	49.00	4	2,538	0.16%
2022/03/24	2	46.50	1.1	46.36	46.30	0.9	2,407	0.04%
2022/03/23	0	0.00	1	45.70	46.00	-1	2,424	-0.04%
2022/03/17	1	40.95	0	0.00	42.00	1	2,522	0.04%
2022/03/16	0	0.00	2	39.70	39.10	-2	2,546	-0.08%
2022/03/14	0	0.00	1	42.75	41.25	-1	2,643	-0.04%
2022/03/08	2.1	43.14	0	0.00	41.25	2.1	2,815	0.07%
2022/03/04	0	0.00	1	46.15	46.15	-1	2,884	-0.03%
2022/03/01	0	0.00	2	46.10	46.40	-2	3,294	-0.06%
2022/02/25	1	45.70	0	0.00	45.20	1	3,402	0.03%
2022/02/24	1	44.85	1	45.15	45.00	0	3,787	0.00%
2022/02/22	5	46.40	0	0.00	46.05	5	4,607	0.11%
2022/02/17	1	48.00	2	47.60	47.95	-1	5,476	-0.02%
2022/02/14	1	46.40	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	5	47.84	48.15	-5	6,671	-0.07%
2022/02/10	0	0.00	0.3	47.20	47.75	-0.3	6,893	0.00%
2022/02/07	5	44.20	0	0.00	44.80	5	7,897	0.06%
2022/01/24	0.2	42.80	2	43.15	43.65	-1.8	11,406	-0.02%
2022/01/20	0	0.00	1	45.45	45.80	-1	12,072	-0.01%
2022/01/19	1	46.40	0	0.00	45.90	1	12,400	0.01%
2022/01/18	3	47.63	1	48.25	46.85	2	13,387	0.01%
2022/01/14	1	44.50	0	0.00	44.65	1	13,868	0.01%
2022/01/13	3	45.68	0	0.00	45.65	3	14,067	0.02%
2022/01/10	0	0.00	7	47.41	47.35	-7	14,508	-0.05%
2022/01/07	1.1	46.89	0	0.00	47.55	1.1	14,632	0.01%
2022/01/05	3	49.12	0	0.00	48.70	3	14,821	0.02%
2022/01/04	3	50.37	2	50.50	50.30	1	14,886	0.01%
2022/01/03	3	50.90	0	0.00	50.70	3	15,083	0.02%
2021/12/30	1	51.60	0	0.00	51.50	1	15,391	0.01%
2021/12/29	0	0.00	1	52.20	52.20	-1	15,966	-0.01%
2021/12/28	1	51.10	0	0.00	50.90	1	16,526	0.01%
2021/12/24	0	0.00	1	52.10	52.10	-1	17,408	-0.01%
2021/12/23	0	0.00	14	53.26	52.40	-14	17,893	-0.08%
2021/12/22	0	0.00	1	52.00	52.10	-1	18,630	-0.01%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	51.90	1	51.70	52.70	0	21,903	0.00%
2021/12/15	0	0.00	1	51.00	50.70	-1	22,217	0.00%
2021/12/14	3	50.57	1	51.50	50.10	2	22,782	0.01%
2021/12/13	0	0.00	3	52.10	51.70	-3	22,811	-0.01%
2021/12/10	3	51.60	3	51.70	51.30	0	22,949	0.00%
2021/12/09	15	52.59	0	0.00	52.00	15	23,079	0.06%
2021/12/08	0	0.00	14	53.45	53.40	-14	23,133	-0.06%
2021/12/07	6	52.60	1	54.00	52.50	5	23,252	0.02%
2021/12/06	1	52.80	0	0.00	53.10	1	23,364	0.00%
2021/12/02	1	54.70	0	0.00	53.60	1	23,706	0.00%
2021/12/01	0	0.00	3	55.03	55.10	-3	23,928	-0.01%
2021/11/30	4	54.73	4	55.15	55.30	0	24,175	0.00%
2021/11/29	3	53.37	0	0.00	53.60	3	24,657	0.01%
2021/11/26	9	55.11	13	54.35	53.80	-4	24,870	-0.02%
2021/11/25	5	57.24	1	56.60	56.20	4	24,760	0.02%
2021/11/24	7	56.69	7	56.59	56.80	0	24,759	0.00%
2021/11/23	9	56.60	11.1	57.21	56.40	-2.1	24,817	-0.01%
2021/11/22	1	60.60	1	59.90	59.60	0	24,868	0.00%
2021/11/19	18.1	61.32	12	61.21	60.20	6.1	24,827	0.02%
2021/11/18	0	0.00	1	60.50	59.30	-1	24,589	0.00%
2021/11/17	7	59.64	36	59.30	58.60	-29	24,578	-0.12%
2021/11/16	4	59.58	17	59.32	58.80	-13	24,588	-0.05%
2021/11/15	13	61.27	7	61.39	61.80	6	24,414	0.02%
2021/11/12	14	60.83	13	60.49	60.80	1	24,365	0.00%
2021/11/11	15	59.21	10	58.40	58.00	5	24,273	0.02%
2021/11/10	5	58.30	5	58.16	58.40	0	24,343	0.00%
2021/11/09	3	57.63	3	57.30	57.50	0	24,389	0.00%
2021/11/08	34	55.92	4	56.38	55.70	30	24,335	0.12%
2021/11/05	4	57.40	7	57.51	57.80	-3	24,396	-0.01%
2021/11/04	20	59.77	19	59.39	58.70	1	24,348	0.00%
2021/11/03	23	62.27	17	58.29	58.20	6	24,148	0.02%
2021/11/02	21	64.30	22.1	63.76	62.50	-1.1	23,675	0.00%
2021/11/01	24	60.77	22	61.44	61.40	2	22,901	0.01%
2021/10/29	0	0.00	2.2	59.58	58.70	-2.2	22,156	-0.01%
2021/10/28	2	59.90	8	59.28	58.70	-6	21,910	-0.03%
2021/10/27	6	58.92	18	58.57	59.70	-12	21,861	-0.05%
2021/10/26	7.1	59.17	5	59.74	58.10	2.1	21,882	0.01%
2021/10/25	6	56.53	7	56.76	57.40	-1	21,025	0.00%
2021/10/22	0	0.00	35	53.66	53.40	-35	20,911	-0.17%
2021/10/21	13	54.07	2	53.80	53.60	11	21,020	0.05%
2021/10/20	37	54.25	2	54.60	54.50	35	20,992	0.17%
2021/10/18	1	51.20	0	0.00	51.10	1	20,912	0.00%
2021/10/15	3	51.23	3	50.43	50.30	0	20,953	0.00%
2021/10/13	4	51.15	2	50.50	49.45	2	21,130	0.01%
2021/10/12	1	51.10	4	51.28	51.10	-3	21,083	-0.01%
2021/10/08	9	54.31	9	53.73	52.80	0	21,045	0.00%
2021/10/07	7	54.57	5	53.76	53.50	2	20,967	0.01%
2021/10/06	22	54.18	21	54.15	52.60	1	20,756	0.00%
2021/10/05	2	50.38	4	49.21	53.60	-2	20,332	-0.01%
2021/10/04	10	53.09	5	53.68	50.30	5	20,086	0.02%
2021/10/01	35	56.05	57.3	56.07	55.70	-22.3	20,659	-0.11%
2021/09/30	13.2	56.92	16.2	56.65	58.20	-3	21,402	-0.01%
2021/09/29	21.3	57.30	10.3	55.98	55.20	11	21,860	0.05%
2021/09/28	38.2	61.80	14.3	60.81	61.30	23.9	21,226	0.11%
2021/09/27	37.7	62.99	43.5	62.88	62.50	-5.8	21,293	-0.03%
2021/09/24	46.4	62.31	50	63.17	62.30	-3.6	21,791	-0.02%
2021/09/23	23.8	57.79	13	58.84	59.90	10.8	20,982	0.05%
2021/09/22	11	54.03	14	55.06	54.60	-3	20,452	-0.01%
2021/09/17	10	54.83	20	54.72	55.40	-10	20,469	-0.05%
2021/09/16	0	0.00	1	51.00	51.60	-1	20,761	0.00%
2021/09/15	6	50.72	16	52.24	50.60	-10	21,059	-0.05%
2021/09/14	7	53.26	12	52.99	52.60	-5	20,981	-0.02%
2021/09/13	11	52.27	7	53.44	51.80	4	20,854	0.02%
2021/09/10	19	52.42	10	52.00	53.40	9	20,861	0.04%
2021/09/09	12	51.81	15	50.01	52.00	-3	20,816	-0.01%
2021/09/08	4	48.85	9	48.41	48.30	-5	20,961	-0.02%
2021/09/07	7	50.95	5	50.32	50.00	2	21,190	0.01%
2021/09/06	8	53.84	3	53.73	53.50	5	20,995	0.02%
2021/09/03	7	54.00	5	54.02	54.50	2	20,735	0.01%
2021/09/02	21	53.63	19	54.46	54.70	2	20,507	0.01%
2021/09/01	6	51.87	7	53.00	53.00	-1	20,116	0.00%
2021/08/30	2	50.50	4	50.75	50.80	-2	20,205	-0.01%
2021/08/27	5	51.52	5	49.90	50.20	0	20,149	0.00%
2021/08/26	3	51.87	25	51.88	51.60	-22	20,011	-0.11%
2021/08/25	15	49.88	10	50.70	49.75	5	19,622	0.03%
2021/08/24	27	49.28	12.3	49.42	49.25	14.7	19,477	0.08%
2021/08/23	24	48.40	0	0.00	48.90	24	19,178	0.13%
2021/08/20	10	46.80	10	46.10	46.30	0	19,008	0.00%
2021/08/19	24	47.11	18	47.08	46.25	6	18,794	0.03%
2021/08/18	13.2	46.44	16	44.43	47.30	-2.8	18,633	-0.02%
2021/08/17	6	48.32	3	48.85	45.00	3	18,289	0.02%
2021/08/16	12	49.70	12	48.93	50.00	0	18,011	0.00%
2021/08/13	14.1	51.19	12	49.50	49.50	2.1	17,770	0.01%
2021/08/12	2	54.20	2	53.20	52.00	0	17,591	0.00%
2021/08/11	8	55.03	7	55.60	52.90	1	17,448	0.01%
2021/08/10	5	56.70	6	56.18	55.20	-1	17,179	-0.01%
2021/08/09	2	61.35	0	0.00	59.40	2	17,027	0.01%
2021/08/06	18	63.54	11	62.66	62.50	7	16,781	0.04%
2021/08/05	5	62.58	6.3	64.39	65.60	-1.3	16,313	-0.01%
2021/08/04	1	61.10	1	60.50	59.70	0	15,609	0.00%
2021/08/03	5	59.90	2	60.31	59.80	3	15,524	0.02%
2021/08/02	1	56.50	3	56.30	58.50	-2	15,398	-0.01%
2021/07/30	2	59.00	1	57.70	56.40	1	15,263	0.01%
2021/07/28	2	54.00	2	54.90	56.60	0	14,856	0.00%
2021/07/27	2	57.07	2	59.00	55.50	0	14,571	0.00%
2021/07/26	0	0.00	2	59.70	60.00	-2	14,429	-0.01%
2021/07/23	0	0.00	1	64.50	62.60	-1	14,302	-0.01%
2021/07/22	2	60.80	1	60.40	64.50	1	14,282	0.01%
2021/07/21	3	61.67	4	59.35	60.10	-1	14,157	-0.01%
2021/07/20	1.3	64.20	0	0.00	61.40	1.3	14,092	0.01%
2021/07/19	0	0.00	2	59.10	59.20	-2	13,972	-0.01%
2021/07/16	2	52.40	1	53.90	53.90	1	13,968	0.01%
2021/07/15	0	0.00	1	53.50	51.80	-1	13,998	-0.01%
2021/07/14	0	0.00	4	48.25	50.70	-4	14,122	-0.03%
2021/07/13	5	52.66	1	50.00	50.00	4	14,137	0.03%
2021/07/12	0	0.00	6	52.12	53.30	-6	14,242	-0.04%
2021/07/09	4	51.85	3	52.47	51.60	1	14,258	0.01%
2021/07/08	16	51.89	34	52.08	53.00	-18	14,281	-0.13%
2021/07/07	23	51.90	6	50.90	53.00	17	13,412	0.13%
2021/07/06	36	49.15	68	49.39	48.25	-32	12,694	-0.25%
2021/07/05	8	46.74	0	0.00	48.05	8	12,046	0.07%
2021/07/02	4	42.43	22	43.44	43.70	-18	12,037	-0.15%
2021/07/01	10.2	42.21	20	41.92	39.75	-9.8	11,642	-0.08%
2021/06/30	80	39.50	107.2	38.66	40.30	-27.2	10,936	-0.25%	大賣/
2021/06/29	18	37.04	26	36.87	36.65	-8	10,814	-0.07%
2021/06/28	12	35.85	14	36.50	36.95	-2	11,120	-0.02%
2021/06/25	53	36.48	38	37.00	35.35	15	11,036	0.14%
2021/06/24	0	0.00	138	34.43	34.70	-138	10,360	-1.33%	大賣/鉅額交易
2021/06/23	47	32.28	3	32.50	32.20	44	10,318	0.43%
2021/06/22	5	32.60	117	31.63	31.40	-112	11,350	-0.99%	大賣/鉅額交易
2021/06/21	0	0.00	5	32.20	31.90	-5	11,698	-0.04%
2021/06/18	28	32.67	0	0.00	32.50	28	11,948	0.23%
2021/06/17	115	33.68	4	33.21	33.05	111	12,088	0.92%	大買/鉅額交易
2021/06/16	8	33.48	95	32.44	32.95	-87	12,030	-0.72%
2021/06/15	50	30.20	51	30.58	31.00	-1	11,905	-0.01%
2021/06/10	14	29.61	0	0.00	29.30	14	13,563	0.10%
2021/06/09	12	31.40	12	29.83	29.95	0	14,443	0.00%
2021/06/08	91	31.13	23	30.51	30.50	68	15,627	0.44%
2021/06/07	45	30.19	43	30.48	31.45	2	16,500	0.01%
2021/06/04	11	28.81	0	0.00	28.60	11	16,790	0.07%
2021/06/03	0	0.00	35	29.70	29.35	-35	16,808	-0.21%
2021/06/02	45	30.29	20	30.00	29.70	25	16,821	0.15%
2021/06/01	20	30.10	1	30.40	30.00	19	16,797	0.11%
2021/05/31	10	29.58	0	0.00	29.05	10	16,755	0.06%
2021/05/28	31	30.17	12.4	30.21	29.75	18.6	16,762	0.11%
2021/05/25	1	28.75	0	0.00	28.50	1	17,061	0.01%
2021/05/21	58	27.10	61	26.74	27.30	-3	17,607	-0.02%
2021/05/20	25	27.05	25	26.00	25.90	0	18,013	0.00%
2021/05/18	154	25.75	162	25.78	26.55	-8	18,172	-0.04%	大買/大賣/
2021/05/14	53	26.87	49	27.00	25.55	4	18,338	0.02%
2021/05/12	89.2	26.10	93	26.68	25.85	-3.8	18,543	-0.02%
2021/05/11	3.2	28.68	2	28.50	28.40	1.2	18,444	0.01%
2021/05/10	12	30.98	11	31.04	30.55	1	18,393	0.01%
2021/05/07	1	32.10	3	31.80	32.40	-2	18,340	-0.01%
2021/05/06	0	0.00	4	31.20	31.80	-4	18,274	-0.02%
2021/05/05	2	30.75	1	29.75	29.95	1	18,215	0.01%
2021/05/04	2	31.08	2	28.40	29.85	0	18,212	0.00%
2021/05/03	9	32.37	3	32.15	31.55	6	18,145	0.03%
2021/04/29	3	34.35	3.5	34.11	33.70	-0.5	18,101	0.00%
2021/04/28	9	34.81	2	34.60	34.90	7	18,061	0.04%
2021/04/27	4	33.16	1	33.25	33.20	3	17,984	0.02%
2021/04/26	9	33.18	8	33.40	33.75	1	18,016	0.01%
2021/04/22	8.1	32.58	7.5	32.83	31.40	0.6	18,034	0.00%
2021/04/21	3.1	34.14	0	0.00	33.75	3.1	17,875	0.02%
2021/04/20	1	35.30	6	33.94	34.55	-5	17,801	-0.03%
2021/04/19	52	35.81	0	0.00	35.10	52	17,680	0.29%
2021/04/16	2	36.33	1	36.05	36.50	1	17,648	0.01%
2021/04/15	13	35.55	13	36.14	35.95	0	18,360	0.00%
2021/04/14	12	37.33	1	37.05	35.00	11	18,236	0.06%
2021/04/13	16	37.52	0	0.00	37.55	16	18,071	0.09%
2021/04/12	1	37.50	3	37.53	37.85	-2	17,918	-0.01%
2021/04/09	3	35.75	17	35.78	35.55	-14	17,788	-0.08%
2021/04/08	1.2	34.30	2	34.25	34.25	-0.8	17,546	0.00%
2021/04/07	23.9	34.83	5	35.05	34.15	18.9	17,445	0.11%
2021/04/06	0	0.00	2	34.00	34.00	-2	17,242	-0.01%
2021/04/01	17	32.84	1.3	32.90	31.85	15.7	16,969	0.09%
2021/03/31	8.3	31.66	14	31.60	32.35	-5.7	16,570	-0.03%
2021/03/30	0	0.00	17	30.14	29.60	-17	16,070	-0.11%
2021/03/29	25	28.92	0.2	28.80	28.70	24.8	15,844	0.16%
2021/03/26	13	28.60	2.6	28.55	28.50	10.4	15,839	0.07%
2021/03/25	24.5	29.18	47	28.92	28.70	-22.5	15,675	-0.14%
2021/03/24	87.2	28.62	374	28.07	28.30	-286.8	15,005	-1.91%	大賣/鉅額交易
2021/03/23	21.1	27.89	2	28.05	27.95	19.1	14,736	0.13%
2021/03/22	0	27.75	3	27.75	27.40	-3	14,446	-0.02%
2021/03/19	0	27.40	0	0.00	27.45	0	14,303	0.00%
2021/03/18	2	27.50	10	27.40	27.50	-8	14,235	-0.06%
2021/03/17	5	27.76	1	27.15	27.05	4	14,060	0.03%
2021/03/16	298	27.84	7.6	27.33	27.55	290.4	13,801	2.10%	大買/鉅額交易
2021/03/15	17	27.46	74	27.58	27.70	-57	12,662	-0.45%
2021/03/12	155.6	24.47	121	24.47	25.20	34.6	11,851	0.29%	大買/大賣/
2021/03/11	14	22.43	14	23.42	24.35	0	10,732	0.00%
2021/03/10	0	0.00	29.1	22.00	22.15	-29.1	9,881	-0.29%
2021/03/09	10	20.03	0	0.00	20.15	10	9,815	0.10%
2021/03/08	13.1	20.03	0	0.00	20.10	13.1	9,993	0.13%
2021/03/05	3	20.00	0	0.00	20.00	3	10,311	0.03%
2021/03/04	0	0.00	5	20.70	20.10	-5	10,780	-0.05%
2021/03/03	0	0.00	10	21.00	20.70	-10	11,550	-0.09%
2021/03/02	1	20.80	1	20.85	21.00	0	11,900	0.00%
2021/02/26	6	19.50	0	0.00	21.20	6	11,992	0.05%
2021/02/25	0	0.00	50	20.70	20.60	-50	12,073	-0.41%
2021/02/24	4	21.49	1.4	21.78	21.50	2.6	12,381	0.02%
2021/02/23	2	22.10	82.2	23.02	22.20	-80.2	12,424	-0.65%
2021/02/22	62.4	21.32	192.1	22.01	22.40	-129.7	12,486	-1.04%	大賣/鉅額交易
2021/02/19	205.5	20.23	50	20.01	20.40	155.5	13,313	1.17%	大買/鉅額交易
2021/02/18	0	0.00	0	20.00	20.00	0	13,953	0.00%
2021/02/17	45.6	19.55	48.3	20.18	19.75	-2.7	14,011	-0.02%
2021/02/05	1	18.75	2	19.50	18.90	-1	13,864	-0.01%
2021/02/04	1.1	18.88	5	19.27	19.35	-3.9	13,918	-0.03%
2021/02/03	2	18.40	2	18.38	18.25	0	13,710	0.00%
2021/02/02	0.6	17.55	0	0.00	17.65	0.6	13,646	0.00%
2021/02/01	0	16.85	0	0.00	17.50	0	13,662	0.00%
2021/01/28	0	0.00	0.4	17.70	17.65	-0.4	13,925	0.00%
2021/01/27	0.5	17.65	0	0.00	17.75	0.5	14,091	0.00%
2021/01/26	0	0.00	1.1	18.10	17.60	-1.1	14,321	-0.01%
2021/01/25	0.8	17.80	0	0.00	18.15	0.8	14,324	0.01%
2021/01/22	0.1	17.55	1	17.40	17.70	-0.9	14,326	-0.01%
2021/01/21	0.8	17.55	0	0.00	17.25	0.8	14,341	0.01%
2021/01/20	2	17.30	0	0.00	17.20	2	14,370	0.01%
2021/01/19	0.1	18.20	1	18.20	18.20	-0.9	14,335	-0.01%
2021/01/18	0.5	17.55	0	0.00	17.70	0.5	14,304	0.00%
2021/01/15	6.3	18.09	28	18.05	18.35	-21.8	14,286	-0.15%
2021/01/14	10	18.80	0	0.00	18.80	10	14,191	0.07%
2021/01/13	1	18.90	20.1	18.80	18.90	-19.1	14,323	-0.13%
2021/01/12	20.1	19.55	2	19.55	18.95	18.1	14,686	0.12%
2021/01/11	12	19.88	4	19.90	19.95	8	14,627	0.05%
2021/01/08	28	20.93	26.7	21.08	19.75	1.3	14,775	0.01%
2021/01/07	0.1	19.50	6	19.70	19.75	-5.9	14,399	-0.04%
2021/01/06	20.5	19.61	0	0.00	19.45	20.5	14,759	0.14%
2021/01/05	0	0.00	5.1	20.25	19.65	-5.1	14,601	-0.03%
2021/01/04	12.1	20.17	6	20.33	20.10	6.1	14,571	0.04%
2020/12/31	10	19.00	10	19.55	19.40	0	14,458	0.00%
2020/12/30	0	0.00	1.7	19.39	19.25	-1.7	14,625	-0.01%
2020/12/29	3	19.07	0	0.00	19.10	3	14,869	0.02%
2020/12/28	8	19.60	1	20.00	19.60	7	14,801	0.05%
2020/12/25	2	19.75	1	20.10	19.90	1	14,744	0.01%
2020/12/22	2	20.00	37	19.39	19.30	-35	14,605	-0.24%
2020/12/21	4	19.96	0	0.00	20.00	4	14,484	0.03%
2020/12/18	20	20.40	18	20.69	20.35	2	14,395	0.01%
2020/12/17	2	19.20	0	19.55	19.45	2	14,072	0.01%
2020/12/16	0	0.00	2	18.95	18.90	-2	14,550	-0.01%
2020/12/15	5	18.50	2	18.98	18.85	3	14,743	0.02%
2020/12/14	1	18.90	0.2	19.45	19.65	0.8	14,729	0.01%
2020/12/11	1.1	18.29	0	0.00	18.30	1.1	14,747	0.01%
2020/12/10	3.1	18.63	0	0.00	18.70	3.1	14,779	0.02%
2020/12/09	20	19.70	12	19.30	19.20	8	14,863	0.05%
2020/12/08	10	19.65	0	0.00	19.65	10	14,653	0.07%
2020/12/07	19	19.44	0	0.00	19.55	19	14,558	0.13%
2020/12/04	54.1	20.14	38	21.00	19.90	16.1	14,340	0.11%
2020/12/03	10	21.30	10	20.75	20.75	0	14,097	0.00%
2020/12/02	10	19.60	0	0.00	20.10	10	13,914	0.07%
2020/12/01	30	20.13	2	20.20	20.00	28	13,852	0.20%
2020/11/30	24	19.83	5	19.81	19.75	19	13,518	0.14%
2020/11/27	21	18.75	4	18.74	18.90	17	13,076	0.13%
2020/11/26	0	0.00	0.2	18.55	18.55	-0.2	12,389	0.00%
2020/11/25	13	16.89	3	17.10	16.90	10	12,112	0.08%
2020/11/24	1.1	17.22	0	0.00	17.00	1.1	11,888	0.01%
2020/11/23	0	0.00	1	17.75	17.25	-1	11,640	-0.01%
2020/11/20	0.1	16.20	2	16.20	16.20	-1.9	11,157	-0.02%
2020/11/19	7	16.54	21	16.79	16.75	-14	10,942	-0.13%
2020/11/18	18	16.26	7	16.71	16.70	11	10,397	0.11%
2020/11/17	6	15.59	76	15.32	15.65	-70	9,132	-0.77%
2020/11/16	4	14.20	1	13.85	14.30	3	8,379	0.04%
2020/11/13	1	13.75	0	0.00	13.75	1	8,241	0.01%
2020/11/12	0	0.00	2.1	13.74	13.55	-2.1	8,185	-0.03%
2020/11/10	0	0.00	1	13.40	13.30	-1	7,976	-0.01%
2020/11/06	0	0.00	1	13.80	13.15	-1	7,886	-0.01%
2020/11/04	4	13.76	0	0.00	14.20	4	7,633	0.05%
2020/11/02	2	12.90	0	0.00	12.90	2	7,209	0.03%
2020/10/30	3	13.25	0	0.00	13.10	3	7,170	0.04%
2020/10/21	11	13.90	0	0.00	13.85	11	6,769	0.16%
2020/10/20	10	14.10	2	14.05	13.70	8	6,592	0.12%
2020/10/19	2	13.25	0	0.00	13.30	2	6,156	0.03%
2020/10/16	2	13.53	0	0.00	13.25	2	6,093	0.03%
2020/10/15	16	13.47	14	13.59	14.05	2	5,942	0.03%
2020/10/14	4	12.83	3	12.87	12.85	1	5,396	0.02%
2020/10/08	0	0.00	12	12.30	12.40	-12	4,891	-0.25%
2020/10/06	1	12.30	6	12.28	12.50	-5	4,555	-0.11%
2020/09/23	8	11.60	0	0.00	11.80	8	4,209	0.19%
2020/09/22	8	11.80	0	0.00	11.75	8	4,121	0.19%
2020/09/21	8	12.24	7	12.40	12.15	1	3,978	0.03%
2020/09/17	10	11.95	0	0.00	11.75	10	3,054	0.33%
2020/09/16	0	0.00	1	11.95	11.95	-1	2,916	-0.03%
2020/09/15	2	10.98	1	11.15	10.90	1	2,691	0.04%
2020/09/14	0	0.00	2	12.30	11.60	-2	2,568	-0.08%
2020/09/09	0.1	11.90	0	0.00	12.00	0.1	2,231	0.00%
2020/09/03	0	0.00	3	10.50	10.35	-3	1,659	-0.18%
2020/09/01	2	10.05	2	10.30	10.50	0	1,566	0.00%
2020/08/31	0	0.00	8	9.53	9.99	-8	1,440	-0.56%
2020/08/28	0	0.00	3	9.16	9.11	-3	1,311	-0.23%
2020/08/27	0	0.00	12	8.96	8.92	-12	1,287	-0.93%
2020/08/26	0	0.00	31	8.76	8.81	-31	1,271	-2.44%
2020/08/21	12	8.50	0	0.00	8.48	12	1,236	0.97%
2020/08/20	5	8.34	0	0.00	8.34	5	1,223	0.41%
2020/08/19	10	9.13	0	0.00	9.12	10	1,194	0.84%
2020/08/18	8	9.10	0	0.00	9.11	8	1,158	0.69%
2020/08/11	6	9.45	0	0.00	8.85	6	1,114	0.54%
2020/07/28	1	8.43	0	0.00	8.38	1	1,002	0.10%
2020/07/17	0	0.00	3	9.10	8.88	-3	808	-0.37%
2020/07/15	3	9.00	0	0.00	9.01	3	788	0.38%
2020/06/22	2	7.30	0	0.00	7.30	2	459	0.44%
2020/06/18	2	7.29	0	0.00	7.29	2	458	0.44%
2020/06/11	1	7.34	0	0.00	7.34	1	493	0.20%
2020/04/24	1	7.13	0	0.00	7.13	1	515	0.19%
2020/03/19	0	4.82	0	0.00	4.97	0	887	0.00%
2020/03/13	0	5.90	0	0.00	5.98	0	866	0.00%
2020/01/30	1	8.08	0	0.00	8.06	1	753	0.13%
2020/01/03	0	0.00	4	8.90	8.92	-4	749	-0.53%
2019/12/27	1	9.28	0	0.00	9.29	1	699	0.14%
2019/12/25	3	9.27	0	0.00	9.27	3	575	0.52%
2019/11/26	1	8.05	0	0.00	8.05	1	322	0.31%
2019/10/29	2	8.31	0	0.00	8.31	2	328	0.61%
2019/10/28	2	8.33	2	8.32	8.32	0	327	0.00%
2019/09/19	2	8.25	0	0.00	8.25	2	284	0.70%
2019/09/09	0	0.00	1	8.25	8.23	-1	282	-0.35%
2019/09/06	0	0.00	1	8.28	8.25	-1	281	-0.35%
2019/09/02	2	8.48	0	0.00	8.47	2	267	0.75%
2019/03/20	0	0.00	10	9.42	9.39	-10	478	-2.09%
2019/02/27	0	0.00	2	9.56	9.53	-2	704	-0.28%
2019/02/14	2	9.30	0	0.00	9.37	2	669	0.30%
2019/01/28	4	9.11	0	0.00	9.11	4	660	0.61%
2018/12/27	10	9.79	0	0.00	9.54	10	845	1.18%
2018/12/25	0	0.00	5	8.98	8.95	-5	796	-0.63%
2018/12/19	0	0.00	1	9.18	9.29	-1	830	-0.12%
2018/12/03	0	0.00	1	10.60	10.50	-1	811	-0.12%
2018/11/27	1	9.23	0	0.00	9.30	1	655	0.15%
2018/10/26	0	0.00	1	8.38	8.25	-1	1,163	-0.09%
2018/10/17	10	9.15	0	0.00	9.12	10	1,542	0.65%
2018/10/16	10	9.17	0	0.00	9.10	10	1,564	0.64%
2018/10/11	2	8.79	0	0.00	8.78	2	1,689	0.12%
2018/10/08	0	0.00	1	10.15	10.05	-1	1,772	-0.06%
2018/10/05	0	0.00	1	10.20	10.05	-1	1,956	-0.05%
2018/10/03	3	10.88	0	0.00	10.80	3	2,107	0.14%
2018/09/20	0	0.00	1	10.80	10.80	-1	4,785	-0.02%
2018/09/14	1	11.15	0	0.00	11.15	1	6,627	0.02%
2018/08/30	18	12.50	18	12.40	12.50	0	7,214	0.00%
2018/08/29	3	12.60	3	12.55	12.50	0	7,424	0.00%
2018/08/15	0	0.00	8	11.15	11.25	-8	8,223	-0.10%
2018/08/09	10	12.05	10	12.15	12.05	0	8,126	0.00%
2018/07/30	0	0.00	5	12.80	12.65	-5	7,986	-0.06%
2018/07/25	16	12.90	16	13.30	12.90	0	7,778	0.00%
2018/07/20	2	12.50	0	0.00	12.50	2	7,605	0.03%
2018/07/16	3	14.30	0	0.00	14.00	3	7,397	0.04%
2018/07/13	30	14.65	20	14.25	14.55	10	7,341	0.14%
2018/07/11	8	13.95	15	13.87	13.80	-7	7,075	-0.10%
2018/07/10	1	14.00	0	0.00	14.00	1	6,986	0.01%
2018/07/09	3	14.70	3	15.15	14.35	0	6,920	0.00%
2018/07/06	7	14.35	3	14.00	14.50	4	6,700	0.06%
2018/07/05	3	14.25	5	15.24	14.25	-2	6,448	-0.03%
2018/07/04	10	15.56	6	15.83	15.80	4	6,188	0.06%
2018/07/03	0	0.00	3	15.45	15.60	-3	5,462	-0.05%
2018/06/29	1	14.40	2	14.15	13.85	-1	4,495	-0.02%
2018/06/28	6	14.25	8	15.23	14.10	-2	4,267	-0.05%
2018/06/27	129	14.88	124	14.95	14.90	5	3,766	0.13%	大買/大賣/
2018/06/26	11	14.17	20	14.11	14.70	-9	3,250	-0.28%
2018/06/25	10	13.40	1	13.50	13.50	9	2,728	0.33%
2018/06/22	2	12.78	1	13.00	12.30	1	2,403	0.04%
2018/06/14	5	12.50	5	12.20	12.00	0	2,037	0.00%
2018/06/11	0	0.00	12	12.30	12.40	-12	1,928	-0.62%
2018/06/08	10	12.30	11	12.62	12.30	-1	1,870	-0.05%
2018/06/07	2	13.05	0	0.00	12.75	2	1,821	0.11%
2018/06/04	0	0.00	10	12.80	12.80	-10	1,380	-0.72%
2018/06/01	1	13.60	0	0.00	13.40	1	1,285	0.08%
2018/05/25	0	0.00	1	10.40	10.30	-1	500	-0.20%
2018/01/22	0	0.00	3	11.98	12.00	-3	1,925	-0.16%
2018/01/19	0	0.00	2	11.75	11.60	-2	1,909	-0.10%
2018/01/18	5	11.75	13	11.72	11.65	-8	1,907	-0.42%
2018/01/17	11	11.60	0	0.00	11.60	11	1,911	0.58%
2018/01/16	10	11.78	10	11.85	11.70	0	1,943	0.00%
2018/01/15	5	11.75	32	11.85	11.75	-27	2,011	-1.34%
2018/01/05	30	11.80	1	12.25	11.65	29	1,945	1.49%
2018/01/03	1	11.45	0	0.00	11.40	1	1,821	0.05%