一詮 (2486)-第一金-自由券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	3	70.63	4	72.33	74.60	-1	28,543	0.00%
2024/05/02	11	72.29	3	73.87	71.50	8	28,272	0.03%
2024/04/30	3	72.47	7	74.20	73.50	-4	28,300	-0.01%
2024/04/29	16	74.56	12	75.39	72.70	4	28,028	0.01%
2024/04/26	18	73.13	26.2	73.86	72.60	-8.2	27,486	-0.03%
2024/04/25	21	70.81	10	72.29	72.30	11	26,960	0.04%
2024/04/24	10.2	69.09	10.1	69.99	69.40	0.1	27,043	0.00%
2024/04/23	5	66.04	8	66.19	66.00	-3	27,604	-0.01%
2024/04/22	8	67.36	3	67.35	65.10	5	28,620	0.02%
2024/04/19	9	67.51	6	67.70	67.80	3	29,419	0.01%
2024/04/18	5	69.30	7	69.96	69.40	-2	30,545	-0.01%
2024/04/17	6	70.27	4	70.60	70.10	2	30,763	0.01%
2024/04/16	4	69.63	8	69.60	69.90	-4	30,502	-0.01%
2024/04/15	3	72.03	1	71.80	71.80	2	30,271	0.01%
2024/04/12	10	72.65	12	72.53	73.60	-2	30,325	-0.01%
2024/04/11	7	70.81	21	71.62	71.40	-14	30,219	-0.05%
2024/04/10	34.1	71.35	12.2	72.41	70.60	21.9	30,546	0.07%
2024/04/09	101.1	74.21	86	74.01	74.00	15.1	30,654	0.05%	大買/
2024/04/08	30	71.85	51	72.04	75.00	-21	30,807	-0.07%
2024/04/03	60.2	73.20	83.2	73.82	70.90	-23	30,316	-0.08%
2024/04/02	41	69.93	33	71.66	72.60	8	28,227	0.03%
2024/04/01	18	65.77	41	65.50	66.00	-23	27,024	-0.09%
2024/03/29	7	61.00	9	61.08	60.00	-2	26,376	-0.01%
2024/03/28	5	58.68	6	59.28	58.60	-1	26,121	0.00%
2024/03/27	28.2	61.08	17	60.41	59.00	11.2	25,960	0.04%
2024/03/26	28	62.59	35.7	61.77	60.10	-7.7	25,720	-0.03%
2024/03/25	17.2	64.27	25	63.68	64.20	-7.8	25,064	-0.03%
2024/03/22	27	59.89	28	60.16	59.30	-1	24,351	0.00%
2024/03/21	60.7	58.98	46	58.97	59.40	14.7	23,600	0.06%
2024/03/20	2	54.35	5	54.98	55.60	-3	22,593	-0.01%
2024/03/19	59	54.83	22	55.39	54.70	37	22,288	0.17%
2024/03/18	29	55.40	28	57.55	54.50	1	21,639	0.00%
2024/03/15	10	54.33	9	54.89	54.40	1	20,156	0.00%
2024/03/14	10	53.46	20	53.21	54.80	-10	19,623	-0.05%
2024/03/13	9	53.48	25	53.17	53.90	-16	19,181	-0.08%
2024/03/12	23	53.89	58	53.34	53.30	-35	18,669	-0.19%
2024/03/11	15	51.63	9	51.31	51.40	6	18,225	0.03%
2024/03/08	9	49.83	4	50.81	49.50	5	18,052	0.03%
2024/03/07	56	51.58	21	51.33	50.10	35	17,829	0.20%
2024/03/06	20	52.89	41	53.82	54.10	-21	17,048	-0.12%
2024/03/05	4	49.79	1	49.50	49.70	3	16,280	0.02%
2024/03/04	10	51.40	1	51.20	50.90	9	16,170	0.06%
2024/03/01	3	51.30	8	51.15	51.10	-5	16,019	-0.03%
2024/02/29	1	48.95	2	49.48	49.30	-1	15,756	-0.01%
2024/02/27	5	49.57	7	50.90	48.85	-2	15,780	-0.01%
2024/02/26	11	50.24	10	49.28	50.50	1	15,679	0.01%
2024/02/23	6	48.57	0	0.00	48.30	6	15,553	0.04%
2024/02/22	2	49.65	6	49.60	49.70	-4	15,487	-0.03%
2024/02/21	3	50.07	2	49.88	50.30	1	15,443	0.01%
2024/02/20	6	50.40	1	50.90	49.70	5	15,406	0.03%
2024/02/19	5	50.56	7	50.50	50.50	-2	15,409	-0.01%
2024/02/16	42	51.52	4	51.65	51.20	38	15,423	0.25%
2024/02/15	2	49.95	5.1	49.61	49.95	-3.1	15,119	-0.02%
2024/02/05	0	48.40	2	49.10	48.75	-2	15,124	-0.01%
2024/02/02	1.1	48.62	4	48.58	48.35	-2.9	15,193	-0.02%
2024/02/01	12	50.36	9	50.33	49.30	3	15,288	0.02%
2024/01/31	2	49.63	5	49.66	49.70	-3	15,344	-0.02%
2024/01/29	5	48.81	6	48.51	49.00	-1	15,637	-0.01%
2024/01/26	20.5	49.77	19	48.01	48.25	1.5	15,818	0.01%
2024/01/25	43.5	49.61	38	49.47	49.00	5.5	15,719	0.03%
2024/01/24	11	50.10	27	50.71	50.20	-16	15,604	-0.10%
2024/01/23	29	50.04	10	49.00	49.00	19	15,405	0.12%
2024/01/22	5	49.74	1	50.00	49.90	4	15,225	0.03%
2024/01/19	5	50.66	2	50.10	49.90	3	15,122	0.02%
2024/01/18	6	51.25	1	51.10	51.60	5	14,838	0.03%
2024/01/17	44	51.56	36	51.09	51.00	8	14,582	0.05%
2024/01/16	6	52.20	11	52.35	50.40	-5	13,819	-0.04%
2024/01/15	31	54.42	43	55.67	55.90	-12	12,722	-0.09%
2024/01/12	8	51.73	27	51.35	50.90	-19	11,799	-0.16%
2024/01/11	6	48.00	11.4	48.96	49.55	-5.4	10,519	-0.05%
2024/01/10	0.2	45.30	13	45.19	45.05	-12.8	10,269	-0.12%
2024/01/09	18.2	46.13	0	0.00	45.10	18.2	10,376	0.18%
2024/01/08	14	47.37	41	46.80	46.00	-27	10,483	-0.26%
2024/01/05	32	48.00	7	49.54	47.30	25	10,358	0.24%
2024/01/04	32	49.58	42	51.01	49.35	-10	10,540	-0.09%
2024/01/03	38	50.58	15	51.15	52.00	23	10,140	0.23%
2024/01/02	37	49.74	79	49.22	51.00	-42	10,103	-0.42%
2023/12/29	37	45.33	55.1	46.41	46.80	-18.1	9,701	-0.19%
2023/12/28	0	0.00	1	44.15	44.00	-1	9,285	-0.01%
2023/12/27	16	43.73	0	0.00	43.60	16	9,444	0.17%
2023/12/26	22	43.94	21	43.78	43.95	1	9,695	0.01%
2023/12/25	2	44.00	0	0.00	44.00	2	9,732	0.02%
2023/12/22	0	0.00	1	44.60	43.80	-1	9,759	-0.01%
2023/12/21	4	43.11	3	43.28	44.05	1	9,887	0.01%
2023/12/20	0	0.00	1	42.95	42.80	-1	9,886	-0.01%
2023/12/19	14	41.91	11	42.20	42.25	3	9,970	0.03%
2023/12/18	1	43.00	10	43.00	42.85	-9	10,013	-0.09%
2023/12/15	2	44.53	0	0.00	43.65	2	10,135	0.02%
2023/12/14	2	45.05	5	45.04	44.30	-3	10,274	-0.03%
2023/12/13	7	43.16	1	43.65	43.90	6	10,386	0.06%
2023/12/12	2	44.33	0	0.00	44.25	2	11,391	0.02%
2023/12/11	12	45.27	10	45.00	45.00	2	12,822	0.02%
2023/12/08	0	45.80	2	46.05	45.70	-2	13,016	-0.02%
2023/12/07	26	45.61	1	45.95	45.30	25	13,000	0.19%
2023/12/06	1	45.30	11	45.31	45.00	-10	13,099	-0.08%
2023/12/05	2	44.83	0	0.00	44.90	2	13,523	0.01%
2023/12/04	5	45.45	2	45.85	45.30	3	14,128	0.02%
2023/12/01	4	45.61	0	0.00	45.75	4	14,170	0.03%
2023/11/30	0	0.00	1	46.45	46.30	-1	14,405	-0.01%
2023/11/29	2	45.95	1	46.45	46.15	1	14,412	0.01%
2023/11/28	2	45.73	0	0.00	45.75	2	14,428	0.01%
2023/11/27	2	46.13	1	46.65	45.75	1	14,494	0.01%
2023/11/24	8	46.33	5	46.36	45.95	3	14,466	0.02%
2023/11/22	2	45.38	2	45.48	45.50	0	14,543	0.00%
2023/11/21	7	46.28	7	46.00	45.90	0	14,673	0.00%
2023/11/20	5	46.48	5	46.62	46.25	0	14,830	0.00%
2023/11/17	13	46.06	3	46.28	46.30	10	15,162	0.07%
2023/11/16	3	45.77	4	46.14	46.30	-1	15,143	-0.01%
2023/11/15	12	46.62	14	47.36	46.05	-2	15,082	-0.01%
2023/11/14	4	46.41	2	46.60	46.45	2	14,998	0.01%
2023/11/13	13	45.98	0	0.00	45.75	13	14,990	0.09%
2023/11/10	7	46.59	2	46.75	46.50	5	14,982	0.03%
2023/11/09	9	48.24	1	49.10	47.30	8	14,896	0.05%
2023/11/08	3	48.37	17	49.09	49.05	-14	14,720	-0.10%
2023/11/07	7	47.11	1	47.60	46.80	6	14,390	0.04%
2023/11/06	38	49.43	24	49.03	48.35	14	14,241	0.10%
2023/11/03	17	48.95	18	49.38	49.55	-1	13,912	-0.01%
2023/11/02	16	49.05	18	48.93	49.05	-2	13,683	-0.01%
2023/11/01	2	47.18	3	47.37	47.10	-1	13,598	-0.01%
2023/10/31	5	47.49	8	48.94	46.35	-3	13,518	-0.02%
2023/10/30	1	48.25	3	47.67	48.35	-2	13,438	-0.01%
2023/10/27	7	46.81	10	46.47	46.25	-3	13,382	-0.02%
2023/10/26	0	0.00	1	49.50	48.00	-1	13,420	-0.01%
2023/10/25	14	49.81	19	49.77	49.40	-5	13,325	-0.04%
2023/10/24	5	46.62	2	47.50	47.60	3	13,130	0.02%
2023/10/23	7	46.61	2	46.60	46.45	5	13,146	0.04%
2023/10/20	1	45.05	2	45.20	45.00	-1	13,135	-0.01%
2023/10/19	2	47.13	6	46.33	46.15	-4	13,074	-0.03%
2023/10/18	7	48.24	7	48.89	47.45	0	13,062	0.00%
2023/10/17	0	0.00	18	51.02	50.60	-18	12,875	-0.14%
2023/10/16	21	52.02	49	50.81	50.90	-28	12,756	-0.22%
2023/10/13	13	51.20	12	51.27	51.40	1	12,606	0.01%
2023/10/12	17	51.54	10	52.46	52.50	7	12,552	0.06%
2023/10/11	21	51.49	33	50.29	50.50	-12	12,174	-0.10%
2023/10/06	18	51.46	10	52.15	50.50	8	12,164	0.07%
2023/10/05	14	52.19	28	51.69	51.40	-14	12,084	-0.12%
2023/10/04	20	48.99	6	49.12	49.40	14	11,750	0.12%
2023/10/03	0	0.00	2	49.18	48.40	-2	11,819	-0.02%
2023/10/02	6	47.81	10	47.73	48.35	-4	11,726	-0.03%
2023/09/28	0	0.00	1	46.10	46.15	-1	11,593	-0.01%
2023/09/27	2	45.38	2	45.65	46.00	0	11,725	0.00%
2023/09/26	7	46.39	14	46.64	45.70	-7	11,947	-0.06%
2023/09/25	1	46.00	3	45.57	45.45	-2	11,981	-0.02%
2023/09/22	5	44.66	19	44.62	44.80	-14	11,945	-0.12%
2023/09/21	5	44.35	0	0.00	44.15	5	11,863	0.04%
2023/09/20	6	45.96	3	46.52	45.50	3	11,793	0.03%
2023/09/19	23	47.36	12	47.09	47.10	11	11,697	0.09%
2023/09/18	12	47.92	24	48.01	48.15	-12	11,557	-0.10%
2023/09/15	47	50.14	6	50.12	47.90	41	11,441	0.36%
2023/09/14	46	50.31	43	51.75	53.20	3	10,444	0.03%
2023/09/13	1	47.95	10	48.10	48.45	-9	9,008	-0.10%
2023/09/12	1	43.80	0	0.00	44.05	1	8,883	0.01%
2023/09/11	2	44.65	1	47.10	44.35	1	8,963	0.01%
2023/09/08	9	48.37	4	49.71	47.00	5	8,913	0.06%
2023/09/07	10	48.21	14	48.98	48.85	-4	8,574	-0.05%
2023/09/06	2	45.88	6	46.07	46.05	-4	8,133	-0.05%
2023/09/05	7	43.76	7	45.98	46.10	0	8,182	0.00%
2023/09/04	2	42.75	5	41.70	42.65	-3	8,070	-0.04%
2023/09/01	4	41.43	2	41.85	41.25	2	8,319	0.02%
2023/08/31	1	40.50	0	0.00	41.30	1	8,506	0.01%
2023/08/30	0	42.28	3	42.52	41.95	-3	8,949	-0.03%
2023/08/29	6	42.51	0	0.00	42.50	6	9,090	0.07%
2023/08/28	2	43.68	2	43.45	43.15	0	9,282	0.00%
2023/08/25	7	45.55	3	44.65	44.20	4	9,257	0.04%
2023/08/24	7	48.44	5	49.00	48.75	2	9,098	0.02%
2023/08/23	12	48.60	15	49.32	48.40	-3	8,930	-0.03%
2023/08/22	7	46.54	7	46.56	46.60	0	8,575	0.00%
2023/08/21	0	0.00	2	46.55	46.65	-2	8,570	-0.02%
2023/08/18	2	47.70	6	47.29	47.25	-4	8,572	-0.05%
2023/08/17	0	0.00	10	47.54	47.95	-10	8,534	-0.12%
2023/08/16	6	47.43	2	46.80	46.80	4	8,496	0.05%
2023/08/15	1	46.15	8	46.42	46.45	-7	8,369	-0.08%
2023/08/14	7	45.11	0.1	45.00	45.00	6.9	8,299	0.08%
2023/08/11	6	44.68	2	45.10	44.35	4	8,253	0.05%
2023/08/10	15	43.50	13	43.40	43.25	2	8,202	0.02%
2023/08/07	11	45.95	11.1	46.13	45.90	-0.1	8,135	0.00%
2023/08/04	1	43.50	7	43.56	43.60	-6	8,085	-0.07%
2023/08/02	4	43.55	4.7	43.56	43.30	-0.7	8,081	-0.01%
2023/08/01	2	45.58	2	45.25	45.05	0	8,016	0.00%
2023/07/31	5	46.98	2	46.80	46.30	3	7,996	0.04%
2023/07/28	0	0.00	3	44.18	44.90	-3	7,866	-0.04%
2023/07/27	0	0.00	1	44.90	44.55	-1	7,851	-0.01%
2023/07/26	2	44.30	2	43.95	44.35	0	7,847	0.00%
2023/07/25	2.1	46.61	0	0.00	45.00	2.1	7,784	0.03%
2023/07/24	6	48.20	1	47.10	46.70	5	7,761	0.06%
2023/07/21	5.5	47.81	6	48.23	48.40	-0.5	7,749	-0.01%
2023/07/20	2	47.35	3	46.85	47.30	-1	7,677	-0.01%
2023/07/18	1	46.95	0	0.00	46.75	1	7,647	0.01%
2023/07/17	14	49.02	10.1	49.37	48.00	4	7,571	0.05%
2023/07/14	5	49.12	14	49.35	48.95	-9	7,477	-0.12%
2023/07/13	2	50.40	3	50.32	49.55	-1	7,511	-0.01%
2023/07/12	10.1	50.52	14	50.55	50.60	-3.9	7,493	-0.05%
2023/07/11	7	49.81	7	50.04	49.95	0	6,926	0.00%
2023/07/10	5	47.64	4	47.58	46.80	1	6,432	0.02%
2023/07/07	2	45.48	2	46.05	45.70	0	6,192	0.00%
2023/07/06	1	46.50	5	46.38	46.40	-4	6,143	-0.07%
2023/07/05	4	46.24	26	46.80	45.25	-22	6,025	-0.37%
2023/07/04	25	45.39	2	46.60	45.00	23	5,901	0.39%
2023/07/03	3	45.90	20	46.21	48.00	-17	5,685	-0.30%
2023/06/30	3	43.90	6	43.90	43.85	-3	5,504	-0.05%
2023/06/29	0	0.00	10	43.26	43.25	-10	5,494	-0.18%
2023/06/28	8	43.09	1	43.20	42.85	7	5,512	0.13%
2023/06/27	7	43.40	3	44.00	43.00	4	5,512	0.07%
2023/06/26	7	44.09	2.1	44.21	44.20	4.9	5,536	0.09%
2023/06/21	34	44.95	27	45.22	44.60	7	5,589	0.13%
2023/06/20	19	44.45	4	45.00	44.80	15	5,565	0.27%
2023/06/19	6	45.20	0	0.00	45.30	6	5,572	0.11%
2023/06/16	2	43.85	0	0.00	44.65	2	5,603	0.04%
2023/06/15	10	44.50	22	45.05	44.75	-12	5,546	-0.22%
2023/06/14	10	43.98	7	43.41	43.70	3	5,482	0.05%
2023/06/13	2	43.03	54	43.51	43.50	-52	5,506	-0.94%
2023/06/12	15	44.42	10	43.50	43.05	5	5,642	0.09%
2023/06/09	2	42.35	2	43.23	43.50	0	5,563	0.00%
2023/06/08	2	42.23	2	42.18	42.05	0	5,471	0.00%
2023/06/07	0	0.00	4	41.68	42.15	-4	5,451	-0.07%
2023/06/06	1	39.20	16	39.66	40.45	-15	5,737	-0.26%
2023/06/05	69	38.74	39	40.06	39.55	30	5,784	0.52%
2023/06/02	11	35.25	5	36.80	37.00	6	5,625	0.11%
2023/06/01	3	32.97	1	33.65	33.65	2	5,633	0.04%
2023/05/31	0	0.00	2	30.78	30.60	-2	5,317	-0.04%
2023/05/30	0	0.00	5	30.20	30.00	-5	5,256	-0.10%
2023/05/29	1	30.35	1	30.30	30.15	0	5,232	0.00%
2023/05/26	0	0.00	2	29.08	29.75	-2	5,183	-0.04%
2023/05/24	4	29.51	2	29.90	29.60	2	5,145	0.04%
2023/05/23	2	28.90	0	0.00	29.40	2	5,125	0.04%
2023/05/19	2	28.10	0	0.00	28.00	2	5,124	0.04%
2023/05/02	12	29.97	0	0.00	29.70	12	5,472	0.22%
2023/04/28	0	0.00	1	29.85	29.45	-1	5,453	-0.02%
2023/04/27	2	29.38	1	29.20	29.10	1	5,410	0.02%
2023/04/25	5	29.03	1	28.45	28.35	4	5,324	0.08%
2023/04/21	4	28.78	0	0.00	28.65	4	5,301	0.08%
2023/04/19	1	30.25	1	30.45	29.95	0	5,285	0.00%
2023/04/18	5	31.14	8	30.44	30.45	-3	5,220	-0.06%
2023/04/17	9	30.62	11	30.23	31.25	-2	5,069	-0.04%
2023/04/14	7	29.33	1.5	29.07	29.15	5.5	4,862	0.11%
2023/04/13	1	28.30	1	28.60	28.10	0	4,808	0.00%
2023/04/12	1	29.35	0	29.00	29.35	1	4,745	0.02%
2023/04/11	0	0.00	12	29.04	29.10	-12	4,695	-0.26%
2023/04/10	0	0.00	0	28.60	28.50	0	4,675	0.00%
2023/04/07	5	28.85	0	0.00	28.60	5	4,686	0.11%
2023/04/06	6	29.11	4	28.95	29.05	2	4,650	0.04%
2023/03/31	3.1	28.30	21	28.39	28.35	-18	4,604	-0.39%
2023/03/30	0	0.00	1	28.35	28.30	-1	4,605	-0.02%
2023/03/29	12	27.90	0	0.00	27.80	12	4,613	0.26%
2023/03/28	2	27.70	0	0.00	27.65	2	4,640	0.04%
2023/03/24	1	29.15	1	29.05	28.90	0	4,615	0.00%
2023/03/23	2.1	28.76	1	28.75	29.05	1.1	4,729	0.02%
2023/03/22	0	0.00	9	28.39	28.75	-9	4,862	-0.19%
2023/03/21	17	28.66	28	28.14	28.05	-11	4,762	-0.23%
2023/03/20	2	28.35	4	28.25	28.20	-2	4,747	-0.04%
2023/03/17	1	27.85	1	28.40	27.90	0	4,774	0.00%
2023/03/16	4	28.04	0	0.00	28.05	4	4,795	0.08%
2023/03/15	12	29.09	2	29.00	27.90	10	4,880	0.20%
2023/03/14	6	27.53	5	27.67	28.10	1	4,904	0.02%
2023/03/13	1.1	26.56	2	27.13	26.90	-1	5,145	-0.02%
2023/03/10	2	26.68	0.1	26.85	27.30	1.9	5,340	0.04%
2023/03/09	18	29.40	17	28.75	28.10	1	5,263	0.02%
2023/03/08	11	26.73	15	26.85	28.40	-4	4,756	-0.08%
2023/03/07	8	26.63	9	26.21	25.85	-1	4,656	-0.02%
2023/03/06	4	25.24	26	25.62	25.75	-22	4,875	-0.45%
2023/03/03	0	23.80	0	0.00	23.45	0	4,815	0.00%
2023/03/02	0	23.68	0	0.00	23.70	0	4,890	0.00%
2023/02/23	0	0.00	2	24.00	23.95	-2	4,968	-0.04%
2023/02/20	0.1	24.30	1	24.20	24.30	-0.9	4,979	-0.02%
2023/02/14	1	24.05	5	23.84	24.10	-4	4,843	-0.08%
2023/02/09	0	23.35	0	0.00	23.30	0	4,721	0.00%
2023/02/08	1	23.55	0	0.00	23.30	1	4,711	0.02%
2023/02/07	0	0.00	1	23.30	23.55	-1	4,701	-0.02%
2023/02/06	0	0.00	1	24.00	23.25	-1	4,693	-0.02%
2023/02/02	0	0.00	1	23.80	23.75	-1	4,629	-0.02%
2023/02/01	1	22.90	1	23.55	23.20	0	4,576	0.00%
2023/01/31	0.1	23.00	4	22.80	23.05	-4	4,529	-0.09%
2023/01/30	0	0.00	4	21.95	22.05	-4	4,495	-0.09%
2023/01/17	3	21.37	5	21.50	21.35	-2	4,484	-0.04%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/12	1	21.90	0	0.00	21.85	1	4,489	0.02%
2023/01/10	0	0.00	1	23.15	23.15	-1	4,452	-0.02%
2023/01/09	1	23.00	0	0.00	23.15	1	4,439	0.02%
2023/01/06	0	0.00	1	22.45	22.55	-1	4,388	-0.02%
2022/12/28	1	21.80	0	0.00	21.80	1	4,370	0.02%
2022/12/27	2	22.25	0	0.00	22.35	2	4,356	0.05%
2022/12/26	0	0.00	1	22.10	21.95	-1	4,335	-0.02%
2022/12/22	2	21.50	2	21.75	21.60	0	4,332	0.00%
2022/12/21	1	21.40	1	22.00	21.50	0	4,337	0.00%
2022/12/20	13	22.28	4	21.56	21.45	9	4,334	0.21%
2022/12/19	0	0.00	1	22.50	22.45	-1	4,302	-0.02%
2022/12/16	1	23.25	0	0.00	23.00	1	4,272	0.02%
2022/12/15	15	24.56	20	24.19	24.05	-5	4,229	-0.12%
2022/12/14	8	23.80	5	23.78	24.40	3	4,023	0.07%
2022/12/12	3	22.32	0	0.00	22.25	3	3,771	0.08%
2022/12/09	2	23.48	3	24.30	23.25	-1	3,713	-0.03%
2022/12/08	0	0.00	0.1	23.60	23.70	-0.1	3,641	0.00%
2022/12/07	7	24.48	2	25.65	23.45	5	3,550	0.14%
2022/12/06	6	26.10	7	25.97	25.55	-1	3,347	-0.03%
2022/12/05	16.3	25.10	12	25.17	25.80	4.3	3,106	0.14%
2022/12/02	15	23.40	30	23.69	24.10	-15	2,790	-0.54%
2022/12/01	2	22.38	2	22.35	22.35	0	2,547	0.00%
2022/11/30	3	22.33	0	0.00	22.35	3	2,519	0.12%
2022/11/29	1	22.30	0	0.00	22.65	1	2,491	0.04%
2022/11/28	14	22.31	3	22.30	22.85	11	2,309	0.48%
2022/11/25	2	20.48	32	20.47	21.05	-30	1,729	-1.73%
2022/11/24	0	0.00	2	19.40	19.15	-2	1,585	-0.13%
2022/11/22	2	18.45	0	0.00	18.15	2	1,474	0.14%
2022/11/21	4	19.16	0	0.00	18.80	4	1,461	0.27%
2022/11/18	0.1	19.80	2	19.95	19.90	-1.9	1,412	-0.13%
2022/11/17	3	19.30	1	19.25	19.25	2	1,372	0.15%
2022/11/16	7	19.05	1	19.30	19.00	6	1,360	0.44%
2022/11/15	1	19.05	0	0.00	19.00	1	1,353	0.07%
2022/11/14	2	18.75	1	18.50	18.80	1	1,344	0.07%
2022/11/11	1	18.25	0	0.00	18.20	1	1,342	0.07%
2022/11/10	11	18.61	3	18.60	18.35	8	1,327	0.60%
2022/11/09	3	18.20	3	18.48	18.60	0	1,307	0.00%
2022/11/08	0	0.00	1	18.30	17.60	-1	1,353	-0.07%
2022/11/07	4	18.05	2	18.05	18.05	2	1,428	0.14%
2022/11/03	5	17.50	0	0.00	17.50	5	1,429	0.35%
2022/11/02	3	17.47	1	17.60	17.70	2	1,432	0.14%
2022/11/01	0	0.00	3	17.02	17.20	-3	1,430	-0.21%
2022/10/31	2	16.75	1	16.85	16.75	1	1,441	0.07%
2022/10/28	2	16.70	10	16.40	16.35	-8	1,455	-0.55%
2022/10/25	2	16.75	0	0.00	16.60	2	1,495	0.13%
2022/10/24	1	17.10	5	17.20	16.95	-4	1,498	-0.27%
2022/10/21	1	16.60	0	0.00	16.25	1	1,489	0.07%
2022/10/20	1	16.80	0	0.00	16.80	1	1,480	0.07%
2022/10/19	0	0.00	1	17.45	17.00	-1	1,479	-0.07%
2022/10/18	2	17.28	1	17.10	17.00	1	1,475	0.07%
2022/10/17	1	16.30	2	17.00	17.25	-1	1,475	-0.07%
2022/10/14	1	17.20	3	17.40	17.00	-2	1,473	-0.14%
2022/10/13	7	16.69	0	0.00	16.25	7	1,465	0.48%
2022/10/11	3	18.23	0	0.00	17.95	3	1,441	0.21%
2022/10/06	0	0.00	1	19.35	19.30	-1	1,447	-0.07%
2022/10/03	1	18.95	2	18.95	18.85	-1	1,456	-0.07%
2022/09/30	7	18.41	1	18.50	18.50	6	1,466	0.41%
2022/09/28	4	18.44	0	0.00	18.10	4	1,471	0.27%
2022/09/27	0	0.00	1	19.00	19.45	-1	1,460	-0.07%
2022/09/22	0	0.00	4	20.10	20.30	-4	1,511	-0.26%
2022/09/14	0	0.00	1	22.45	22.45	-1	1,524	-0.07%
2022/09/13	1	22.65	0	0.00	22.35	1	1,543	0.06%
2022/09/08	1	22.25	1	21.75	21.70	0	1,564	0.00%
2022/09/07	1	21.50	3	21.85	21.00	-2	1,518	-0.13%
2022/09/05	2	22.38	4	22.45	21.95	-2	1,447	-0.14%
2022/09/01	2	24.25	0	0.00	24.15	2	1,395	0.14%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/23	0	25.95	0	0.00	25.40	0	1,359	0.00%
2022/08/16	10	27.22	0	0.00	26.80	10	1,479	0.68%
2022/08/15	0	0.00	1	27.15	27.10	-1	1,460	-0.07%
2022/08/12	2	25.63	5	26.10	25.95	-3	1,390	-0.22%
2022/08/11	0	0.00	3	25.20	25.25	-3	1,317	-0.23%
2022/08/10	1	25.15	0	0.00	25.15	1	1,319	0.08%
2022/08/09	1	24.90	1	25.05	25.05	0	1,330	0.00%
2022/08/08	2	24.78	0	0.00	24.90	2	1,343	0.15%
2022/08/05	3	25.85	1	26.15	25.40	2	1,353	0.15%
2022/08/03	1	25.80	0	0.00	25.15	1	1,354	0.07%
2022/08/02	1	25.15	0	0.00	25.50	1	1,365	0.07%
2022/07/26	0	0.00	5	26.90	26.90	-5	1,398	-0.36%
2022/07/20	0	0.00	0.1	28.10	27.85	-0.1	1,476	-0.01%
2022/07/18	0	0.00	2	27.50	27.60	-2	1,537	-0.13%
2022/07/14	0	0.00	1	26.50	26.55	-1	1,550	-0.06%
2022/07/08	0	0.00	1	26.40	26.10	-1	1,546	-0.06%
2022/07/07	3	24.95	2	26.10	26.00	1	1,544	0.06%
2022/07/01	8	26.84	0	0.00	25.30	8	1,579	0.51%
2022/06/30	8	28.16	0	0.00	28.00	8	1,543	0.52%
2022/06/27	0	0.00	10	31.23	31.40	-10	1,622	-0.62%
2022/06/23	3	29.60	0	0.00	29.60	3	1,822	0.16%
2022/06/22	0	0.00	6	30.01	29.80	-6	1,948	-0.31%
2022/06/20	2	30.98	1	30.50	29.50	1	1,962	0.05%
2022/06/16	1	33.50	2	33.40	32.90	-1	1,942	-0.05%
2022/06/08	1	37.90	0	0.00	37.75	1	2,067	0.05%
2022/06/07	1	37.60	0	0.00	37.55	1	2,082	0.05%
2022/06/02	0	38.00	0	0.00	37.50	0	2,181	0.00%
2022/05/30	3	38.55	2	38.48	38.60	1	2,208	0.05%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/25	0	0.00	1	38.20	38.00	-1	2,221	-0.05%
2022/05/24	1	39.10	1.1	39.35	37.70	-0.1	2,219	0.00%
2022/05/18	1	36.65	0	0.00	36.70	1	2,208	0.05%
2022/05/11	6	34.68	1	34.80	34.65	5	2,250	0.22%
2022/05/10	0	0.00	1	35.75	35.75	-1	2,275	-0.04%
2022/05/09	3	35.35	0	0.00	34.85	3	2,276	0.13%
2022/05/05	1	37.90	2	37.83	38.15	-1	2,281	-0.04%
2022/05/04	2	36.70	0	0.00	36.95	2	2,287	0.09%
2022/05/03	0	0.00	2	36.85	37.25	-2	2,303	-0.09%
2022/04/28	0	0.00	1.1	37.22	37.05	-1.1	2,339	-0.05%
2022/04/27	3	36.98	1	36.70	37.15	2	2,331	0.09%
2022/04/25	3	39.58	6	39.56	39.45	-3	2,413	-0.12%
2022/04/21	0	0.00	7	43.10	43.30	-7	2,414	-0.29%
2022/04/20	0.1	42.50	0	0.00	42.10	0.1	2,427	0.00%
2022/04/18	0	0.00	0	41.26	41.40	0	2,477	0.00%
2022/04/15	1	41.90	0	0.00	41.80	1	2,492	0.04%
2022/04/14	1.3	42.91	0	0.00	43.10	1.3	2,561	0.05%
2022/04/13	0	0.00	7	42.99	42.90	-7	2,603	-0.27%
2022/04/12	7	41.91	0	0.00	41.65	7	2,692	0.26%
2022/04/11	1	42.40	1	44.75	42.15	0	2,691	0.00%
2022/04/08	0	0.00	1	44.60	44.75	-1	2,665	-0.04%
2022/04/07	2	44.41	2.1	46.05	44.20	-0.1	2,673	0.00%
2022/04/06	1	46.30	1	46.70	46.25	0	2,677	0.00%
2022/04/01	1	46.35	1	46.25	46.20	0	2,681	0.00%
2022/03/31	3	46.85	2	47.32	47.00	1	2,665	0.04%
2022/03/30	2	48.78	0.1	48.00	48.00	2	2,660	0.07%
2022/03/29	7	50.85	10	49.35	48.70	-3	2,684	-0.11%
2022/03/28	10	50.30	1	49.95	49.65	9	2,631	0.34%
2022/03/25	0	0.00	4.1	49.44	49.00	-4.1	2,538	-0.16%
2022/03/23	1	45.65	0	0.00	46.00	1	2,424	0.04%
2022/03/22	0	0.00	2	44.08	45.00	-2	2,454	-0.08%
2022/03/18	0	0.00	1	41.95	42.30	-1	2,491	-0.04%
2022/03/17	0	0.00	1	41.15	42.00	-1	2,522	-0.04%
2022/03/15	2	39.70	0	0.00	39.10	2	2,590	0.08%
2022/03/14	1	41.25	0	42.30	41.25	1	2,643	0.04%
2022/03/11	1.1	40.98	0	0.00	40.80	1.1	2,692	0.04%
2022/03/10	0	0.00	2.1	42.25	42.10	-2.1	2,731	-0.08%
2022/03/09	0	0.00	0.3	41.75	41.75	-0.3	2,777	-0.01%
2022/03/07	1	44.75	9	44.30	44.40	-8	2,808	-0.28%
2022/03/04	0	0.00	0	46.25	46.15	0	2,884	0.00%
2022/03/03	1	46.95	1	47.55	46.70	0	3,026	0.00%
2022/03/01	0	0.00	0	46.10	46.40	0	3,294	0.00%
2022/02/25	1	45.30	1	45.20	45.20	0	3,402	0.00%
2022/02/24	0.1	46.62	1	45.50	45.00	-1	3,787	-0.03%
2022/02/23	0	47.05	0.1	47.35	47.65	-0.1	4,025	0.00%
2022/02/22	1	46.35	0	0.00	46.05	1	4,607	0.02%
2022/02/21	0	0.00	1	48.00	47.90	-1	4,868	-0.02%
2022/02/18	0	0.00	1	47.90	47.80	-1	5,078	-0.02%
2022/02/16	20	47.60	28.1	47.92	47.90	-8.1	5,920	-0.14%
2022/02/15	0	0.00	1	47.80	46.85	-1	6,326	-0.02%
2022/02/14	1	47.00	0	0.00	46.50	1	6,516	0.02%
2022/02/11	1	48.05	1	47.90	48.15	0	6,671	0.00%
2022/02/10	0.3	47.70	0	0.00	47.75	0.3	6,893	0.00%
2022/02/08	0.1	45.55	1	46.75	47.00	-0.9	7,423	-0.01%
2022/02/07	0	0.00	2	44.05	44.80	-2	7,897	-0.03%
2022/01/26	3	42.95	0	0.00	42.95	3	8,912	0.03%
2022/01/25	3	44.00	3	43.35	43.35	0	10,497	0.00%
2022/01/24	4.2	43.56	0	0.00	43.65	4.2	11,406	0.04%
2022/01/21	2	44.98	12	44.76	44.55	-10	11,828	-0.08%
2022/01/20	1	45.50	0	0.00	45.80	1	12,072	0.01%
2022/01/19	0	0.00	7	46.09	45.90	-7	12,400	-0.06%
2022/01/18	12	47.90	0.1	48.00	46.85	11.9	13,387	0.09%
2022/01/17	0	0.00	1.2	45.31	45.85	-1.2	13,782	-0.01%
2022/01/14	1	44.50	7.1	44.77	44.65	-6.1	13,868	-0.04%
2022/01/13	11	45.65	0	45.65	45.65	11	14,067	0.08%
2022/01/12	0	46.25	2	46.10	46.65	-2	14,345	-0.01%
2022/01/11	0	0.00	81	46.94	46.00	-81	14,429	-0.56%
2022/01/10	0	0.00	0	47.55	47.35	0	14,508	0.00%
2022/01/07	5.1	47.03	1	46.85	47.55	4	14,632	0.03%
2022/01/06	2	48.65	5	48.88	48.95	-3	14,697	-0.02%
2022/01/05	9	49.69	0	0.00	48.70	9	14,821	0.06%
2022/01/04	2	50.40	0	0.00	50.30	2	14,886	0.01%
2022/01/03	2	51.00	5	50.80	50.70	-3	15,083	-0.02%
2021/12/30	16	51.50	0	0.00	51.50	16	15,391	0.10%
2021/12/29	4	52.20	9.2	52.10	52.20	-5.2	15,966	-0.03%
2021/12/28	2.4	50.91	2	51.10	50.90	0.4	16,526	0.00%
2021/12/27	4	51.78	1	51.50	51.50	3	17,043	0.02%
2021/12/23	2	53.05	10.1	53.22	52.40	-8.1	17,893	-0.04%
2021/12/22	0	0.00	16.1	52.64	52.10	-16.1	18,630	-0.09%
2021/12/21	0	0.00	0.1	51.50	51.50	-0.1	19,193	0.00%
2021/12/20	0	0.00	2	50.70	51.00	-2	19,724	-0.01%
2021/12/17	10.1	51.04	1	51.20	50.90	9.1	21,168	0.04%
2021/12/16	1	51.90	1.1	52.53	52.70	-0.1	21,903	0.00%
2021/12/15	7	50.87	13	50.85	50.70	-6	22,217	-0.03%
2021/12/14	16	50.29	12	50.38	50.10	4	22,782	0.02%
2021/12/13	0	0.00	3	52.00	51.70	-3	22,811	-0.01%
2021/12/10	2	51.40	1	51.70	51.30	1	22,949	0.00%
2021/12/09	30	52.59	13	53.25	52.00	17	23,079	0.07%
2021/12/08	10	53.50	24	53.61	53.40	-14	23,133	-0.06%
2021/12/07	28	52.81	23	53.78	52.50	5	23,252	0.02%
2021/12/06	5	52.80	4	53.20	53.10	1	23,364	0.00%
2021/12/03	6	54.42	11	53.56	53.50	-5	23,465	-0.02%
2021/12/02	5	53.94	17	54.06	53.60	-12	23,706	-0.05%
2021/12/01	6	55.17	8	54.55	55.10	-2	23,928	-0.01%
2021/11/30	86	54.69	4	55.00	55.30	82	24,175	0.34%
2021/11/29	37	52.65	1	53.30	53.60	36	24,657	0.15%
2021/11/26	18	54.09	16	54.49	53.80	2	24,870	0.01%
2021/11/25	5	57.00	10	57.32	56.20	-5	24,760	-0.02%
2021/11/24	9	56.46	3	56.50	56.80	6	24,759	0.02%
2021/11/23	33	57.07	4	57.28	56.40	29	24,817	0.12%
2021/11/22	34	60.37	21	59.99	59.60	13	24,868	0.05%
2021/11/19	29	61.30	14	61.04	60.20	15	24,827	0.06%
2021/11/18	12	60.10	17	59.81	59.30	-5	24,589	-0.02%
2021/11/17	15	59.07	13	59.31	58.60	2	24,578	0.01%
2021/11/16	25	60.27	9	59.44	58.80	16	24,588	0.07%
2021/11/15	20	61.35	47	61.40	61.80	-27	24,414	-0.11%
2021/11/12	39	59.84	22	59.74	60.80	17	24,365	0.07%
2021/11/11	4	58.95	6	58.45	58.00	-2	24,273	-0.01%
2021/11/10	40	58.34	27	58.17	58.40	13	24,343	0.05%
2021/11/09	14	56.79	20	57.48	57.50	-6	24,389	-0.02%
2021/11/08	11	56.22	59	56.05	55.70	-48	24,335	-0.20%
2021/11/05	7	57.79	9	57.19	57.80	-2	24,396	-0.01%
2021/11/04	25	59.87	19	59.82	58.70	6	24,348	0.02%
2021/11/03	29.1	59.92	15	59.77	58.20	14.1	24,148	0.06%
2021/11/02	39	64.08	48	64.95	62.50	-9	23,675	-0.04%
2021/11/01	59	61.14	40	61.30	61.40	19	22,901	0.08%
2021/10/29	11	59.12	24	59.30	58.70	-13	22,156	-0.06%
2021/10/28	14	59.61	33	59.34	58.70	-19	21,910	-0.09%
2021/10/27	32	58.42	42.1	58.10	59.70	-10.1	21,861	-0.05%
2021/10/26	114	58.87	126	60.14	58.10	-12	21,882	-0.05%	大買/大賣/
2021/10/25	29	57.14	21.1	56.33	57.40	8	21,025	0.04%
2021/10/22	1	53.90	37	53.08	53.40	-36	20,911	-0.17%
2021/10/21	47	53.65	33	53.38	53.60	14	21,020	0.07%
2021/10/20	10	53.08	43	53.78	54.50	-33	20,992	-0.16%
2021/10/19	1	51.80	28	52.24	51.90	-27	20,855	-0.13%
2021/10/18	0	0.00	89	51.07	51.10	-89	20,912	-0.43%
2021/10/15	16	50.83	64	51.34	50.30	-48	20,953	-0.23%
2021/10/14	11	50.05	85	49.93	50.10	-74	21,068	-0.35%
2021/10/13	27	49.85	41.1	50.20	49.45	-14.1	21,130	-0.07%
2021/10/12	10	51.09	1	52.00	51.10	9	21,083	0.04%
2021/10/08	17	54.35	14	54.46	52.80	3	21,045	0.01%
2021/10/07	16	54.25	17	54.72	53.50	-1	20,967	0.00%
2021/10/06	47	53.95	17	53.65	52.60	30	20,756	0.14%
2021/10/05	22	51.46	50.2	49.69	53.60	-28.2	20,332	-0.14%
2021/10/04	89.2	54.25	75	51.70	50.30	14.2	20,086	0.07%
2021/10/01	11	55.78	28.3	56.23	55.70	-17.3	20,659	-0.08%
2021/09/30	68.4	57.05	61	57.18	58.20	7.4	21,402	0.03%
2021/09/29	32.1	56.19	6	57.38	55.20	26.1	21,860	0.12%
2021/09/28	24.1	61.26	14	62.04	61.30	10.1	21,226	0.05%
2021/09/27	62	62.64	29	63.03	62.50	33	21,293	0.15%
2021/09/24	46	63.21	44	63.51	62.30	2	21,791	0.01%
2021/09/23	42	57.65	38.2	58.26	59.90	3.8	20,982	0.02%
2021/09/22	7	54.20	7	54.77	54.60	0	20,452	0.00%
2021/09/17	52	53.70	59	54.63	55.40	-7	20,469	-0.03%
2021/09/16	12	51.50	10	51.94	51.60	2	20,761	0.01%
2021/09/15	37	51.58	32	50.66	50.60	5	21,059	0.02%
2021/09/14	8	52.73	7	53.17	52.60	1	20,981	0.00%
2021/09/13	25	52.85	2	52.70	51.80	23	20,854	0.11%
2021/09/10	5	51.98	18	51.92	53.40	-13	20,861	-0.06%
2021/09/09	13	49.93	39	50.92	52.00	-26	20,816	-0.12%
2021/09/08	4	48.85	6	48.62	48.30	-2	20,961	-0.01%
2021/09/07	41.1	50.60	48	49.57	50.00	-6.9	21,190	-0.03%
2021/09/06	56	54.63	26	54.35	53.50	30	20,995	0.14%
2021/09/03	25.7	53.73	25	54.11	54.50	0.7	20,735	0.00%
2021/09/02	27	54.07	33	54.54	54.70	-6	20,507	-0.03%
2021/09/01	14	51.98	37	52.41	53.00	-23	20,116	-0.11%
2021/08/31	3	49.77	4	50.35	49.90	-1	20,067	0.00%
2021/08/30	2	50.65	2	51.00	50.80	0	20,205	0.00%
2021/08/27	26	50.53	2	50.70	50.20	24	20,149	0.12%
2021/08/26	53	51.65	52	52.38	51.60	1	20,011	0.00%
2021/08/25	12	50.13	13	50.52	49.75	-1	19,622	-0.01%
2021/08/24	73	49.63	32	49.60	49.25	41	19,477	0.21%
2021/08/23	25	49.34	8	49.46	48.90	17	19,178	0.09%
2021/08/20	121	46.21	116	45.83	46.30	5	19,008	0.03%	大買/大賣/
2021/08/19	94	47.15	104	46.98	46.25	-10	18,794	-0.05%	大賣/
2021/08/18	69	45.92	47	45.48	47.30	22	18,633	0.12%
2021/08/17	53	45.87	51	47.25	45.00	2	18,289	0.01%
2021/08/16	4	48.20	4	49.46	50.00	0	18,011	0.00%
2021/08/13	5	49.50	0	0.00	49.50	5	17,770	0.03%
2021/08/12	11	53.02	3	53.13	52.00	8	17,591	0.05%
2021/08/11	6	54.50	35	53.11	52.90	-29	17,448	-0.17%
2021/08/10	21	55.72	17	56.23	55.20	4	17,179	0.02%
2021/08/09	13	61.20	3	62.50	59.40	10	17,027	0.06%
2021/08/06	48	62.86	8	62.69	62.50	40	16,781	0.24%
2021/08/05	19	64.67	20	65.24	65.60	-1	16,313	-0.01%
2021/08/04	22	59.44	6	59.88	59.70	16	15,609	0.10%
2021/08/03	16	58.99	8	59.61	59.80	8	15,524	0.05%
2021/08/02	27	57.95	10	57.58	58.50	17	15,398	0.11%
2021/07/30	68	57.52	35	58.75	56.40	33	15,263	0.22%
2021/07/29	22	56.39	5	57.98	55.60	17	14,977	0.11%
2021/07/28	95	52.62	14	52.77	56.60	81	14,856	0.55%
2021/07/27	15	57.70	11	59.05	55.50	4	14,571	0.03%
2021/07/26	16	60.14	1	59.60	60.00	15	14,429	0.10%
2021/07/23	4	61.40	35	63.26	62.60	-31	14,302	-0.22%
2021/07/22	4	62.10	7	62.83	64.50	-3	14,282	-0.02%
2021/07/21	10	60.93	0	0.00	60.10	10	14,157	0.07%
2021/07/20	5	61.32	184	63.99	61.40	-179	14,092	-1.27%	大賣/鉅額交易
2021/07/19	1	57.50	4	59.20	59.20	-3	13,972	-0.02%
2021/07/16	28	52.38	2	53.90	53.90	26	13,968	0.19%
2021/07/15	48	51.77	2	52.50	51.80	46	13,998	0.33%
2021/07/14	99	49.04	1	49.30	50.70	98	14,122	0.69%
2021/07/13	15	50.13	0	0.00	50.00	15	14,137	0.11%
2021/07/12	7	53.00	12	53.00	53.30	-5	14,242	-0.04%
2021/07/09	6	51.27	213	50.07	51.60	-207	14,258	-1.45%	大賣/鉅額交易
2021/07/08	62	51.32	17.5	52.69	53.00	44.5	14,281	0.31%
2021/07/07	21.1	50.16	31	51.23	53.00	-9.9	13,412	-0.07%
2021/07/06	150.5	48.42	155.1	50.47	48.25	-4.6	12,694	-0.04%	大買/大賣/
2021/07/05	0	0.00	3	48.05	48.05	-3	12,046	-0.02%
2021/07/02	13	40.67	16	42.99	43.70	-3	12,037	-0.02%
2021/07/01	89.1	40.18	95	42.26	39.75	-5.9	11,642	-0.05%
2021/06/30	6	39.03	62	38.77	40.30	-56	10,936	-0.51%
2021/06/29	11	36.31	14	36.90	36.65	-3	10,814	-0.03%
2021/06/28	22	36.08	4	35.93	36.95	18	11,120	0.16%
2021/06/25	36	36.39	20	36.56	35.35	16	11,036	0.14%
2021/06/24	18	33.72	64	34.23	34.70	-46	10,360	-0.44%
2021/06/23	5	32.59	20	32.49	32.20	-15	10,318	-0.15%
2021/06/22	12	31.60	0	0.00	31.40	12	11,350	0.11%
2021/06/21	6	32.37	1	32.45	31.90	5	11,698	0.04%
2021/06/18	23	32.72	14	32.62	32.50	9	11,948	0.08%
2021/06/17	167	33.12	29	33.51	33.05	138	12,088	1.14%	大買/鉅額交易
2021/06/16	53	31.53	17	32.58	32.95	36	12,030	0.30%
2021/06/15	1	30.55	0	0.00	31.00	1	11,905	0.01%
2021/06/10	2	29.85	1	29.20	29.30	1	13,563	0.01%
2021/06/09	32	30.00	3	29.90	29.95	29	14,443	0.20%
2021/06/08	7	31.41	2	31.15	30.50	5	15,627	0.03%
2021/06/07	6	30.94	3	31.22	31.45	3	16,500	0.02%
2021/06/03	1	29.95	0	0.00	29.35	1	16,808	0.01%
2021/06/02	5	30.40	0	0.00	29.70	5	16,821	0.03%
2021/06/01	0	0.00	2	30.50	30.00	-2	16,797	-0.01%
2021/05/28	2	30.40	1	30.50	29.75	1	16,762	0.01%
2021/05/26	2	28.50	0	0.00	28.40	2	16,963	0.01%
2021/05/25	6	28.79	1	29.00	28.50	5	17,061	0.03%
2021/05/24	0	0.00	1	27.85	28.55	-1	17,164	-0.01%
2021/05/17	0	0.00	1	25.40	24.40	-1	18,327	-0.01%
2021/05/14	3	27.43	0	0.00	25.55	3	18,338	0.02%
2021/05/13	0	0.00	1	24.50	26.05	-1	18,517	-0.01%
2021/05/12	2	25.98	16	25.92	25.85	-14	18,543	-0.08%
2021/05/11	1	28.50	5	28.50	28.40	-4	18,444	-0.02%
2021/05/10	0	0.00	30	30.55	30.55	-30	18,393	-0.16%
2021/05/06	3	31.05	1	30.95	31.80	2	18,274	0.01%
2021/05/05	3	30.00	23	29.89	29.95	-20	18,215	-0.11%
2021/05/04	8	31.34	7	29.35	29.85	1	18,212	0.01%
2021/05/03	1	31.85	2	32.60	31.55	-1	18,145	-0.01%
2021/04/29	34	33.82	2	34.48	33.70	32	18,101	0.18%
2021/04/28	6	34.28	13	34.49	34.90	-7	18,061	-0.04%
2021/04/27	1	33.05	1	33.40	33.20	0	17,984	0.00%
2021/04/26	4	33.20	0	0.00	33.75	4	18,016	0.02%
2021/04/23	20	32.20	22	32.86	32.60	-2	18,007	-0.01%
2021/04/22	14	32.83	13	32.50	31.40	1	18,034	0.01%
2021/04/21	18	34.16	10	33.50	33.75	8	17,875	0.04%
2021/04/20	0	0.00	51	34.72	34.55	-51	17,801	-0.29%
2021/04/19	4	35.21	10	35.70	35.10	-6	17,680	-0.03%
2021/04/16	0	0.00	14	36.64	36.50	-14	17,648	-0.08%
2021/04/15	21	36.00	0	0.00	35.95	21	18,360	0.11%
2021/04/14	19	37.43	35	35.19	35.00	-16	18,236	-0.09%
2021/04/13	13	37.50	12	37.26	37.55	1	18,071	0.01%
2021/04/12	41	37.85	11	38.11	37.85	30	17,918	0.17%
2021/04/09	20	35.21	8	34.91	35.55	12	17,788	0.07%
2021/04/08	0	0.00	10	34.30	34.25	-10	17,546	-0.06%
2021/04/07	3	34.18	15	34.04	34.15	-12	17,445	-0.07%
2021/04/06	10	33.34	10	33.61	34.00	0	17,242	0.00%
2021/04/01	1	32.00	12	33.08	31.85	-11	16,969	-0.06%
2021/03/31	36	31.35	29	31.04	32.35	7	16,570	0.04%
2021/03/30	25	29.93	11	29.42	29.60	14	16,070	0.09%
2021/03/29	42	28.79	27	28.77	28.70	15	15,844	0.09%
2021/03/26	7	28.59	50	28.42	28.50	-43	15,839	-0.27%
2021/03/25	53	29.79	101	29.61	28.70	-48	15,675	-0.31%	大賣/
2021/03/24	50	28.55	28	28.04	28.30	22	15,005	0.15%
2021/03/23	30	27.63	24	27.70	27.95	6	14,736	0.04%
2021/03/22	23	27.46	0.1	28.00	27.40	22.9	14,446	0.16%
2021/03/19	14	27.54	15	27.47	27.45	-1	14,303	-0.01%
2021/03/18	5	27.42	3	27.73	27.50	2	14,235	0.01%
2021/03/17	25	27.74	8	27.66	27.05	17	14,060	0.12%
2021/03/16	119.1	27.52	57	27.16	27.55	62.1	13,801	0.45%	大買/
2021/03/15	10	26.25	18	25.67	27.70	-8	12,662	-0.06%
2021/03/12	190	25.08	195	24.78	25.20	-5	11,851	-0.04%	大買/大賣/
2021/03/11	29	22.51	66	23.33	24.35	-37	10,732	-0.34%
2021/03/10	16	21.51	21	22.00	22.15	-5	9,881	-0.05%
2021/03/09	9	20.10	10	20.13	20.15	-1	9,815	-0.01%
2021/03/08	4	20.08	0	0.00	20.10	4	9,993	0.04%
2021/03/05	5	19.90	0	0.00	20.00	5	10,311	0.05%
2021/03/04	0	0.00	10	20.50	20.10	-10	10,780	-0.09%
2021/03/03	3	21.05	23	20.64	20.70	-20	11,550	-0.17%
2021/03/02	35	21.13	35	20.87	21.00	0	11,900	0.00%
2021/02/26	20	19.94	1	21.25	21.20	19	11,992	0.16%
2021/02/25	6	20.80	0	0.00	20.60	6	12,073	0.05%
2021/02/24	3	21.70	4	22.00	21.50	-1	12,381	-0.01%
2021/02/23	6	22.42	42	22.55	22.20	-36	12,424	-0.29%
2021/02/22	26	21.73	65	21.40	22.40	-39	12,486	-0.31%
2021/02/19	4	20.28	3	20.40	20.40	1	13,313	0.01%
2021/02/18	4	19.54	2	19.90	20.00	2	13,953	0.01%
2021/02/17	56	20.07	30	19.95	19.75	26	14,011	0.19%
2021/02/04	0	0.00	1	18.95	19.35	-1	13,918	-0.01%
2021/01/20	4	17.95	1	17.35	17.20	3	14,370	0.02%
2021/01/19	5	18.30	1	18.50	18.20	4	14,335	0.03%
2021/01/18	1	17.20	38	17.30	17.70	-37	14,304	-0.26%
2021/01/14	32	18.90	9	18.86	18.80	23	14,191	0.16%
2021/01/13	1	19.05	0	0.00	18.90	1	14,323	0.01%
2021/01/12	10	19.17	13	19.09	18.95	-3	14,686	-0.02%
2021/01/11	2	19.78	1	19.90	19.95	1	14,627	0.01%
2021/01/08	59	20.68	68	20.85	19.75	-9	14,775	-0.06%
2021/01/07	0	0.00	2	19.70	19.75	-2	14,399	-0.01%
2021/01/06	36	19.68	0	0.00	19.45	36	14,759	0.24%
2021/01/05	7	19.71	20	19.65	19.65	-13	14,601	-0.09%
2021/01/04	31	20.16	10	19.96	20.10	21	14,571	0.14%
2020/12/30	2	19.30	5	19.35	19.25	-3	14,625	-0.02%
2020/12/28	0	0.00	1	19.75	19.60	-1	14,801	-0.01%
2020/12/25	0	0.00	6	19.83	19.90	-6	14,744	-0.04%
2020/12/24	3	19.38	0	0.00	19.40	3	14,647	0.02%
2020/12/23	51	19.53	21	19.38	19.15	30	14,612	0.21%
2020/12/22	5	19.92	0	0.00	19.30	5	14,605	0.03%
2020/12/21	20	20.03	5	20.09	20.00	15	14,484	0.10%
2020/12/18	27	20.32	1	20.60	20.35	26	14,395	0.18%
2020/12/17	0	0.00	1	19.50	19.45	-1	14,072	-0.01%
2020/12/15	2	18.98	6	18.53	18.85	-4	14,743	-0.03%
2020/12/14	35	19.15	0	0.00	19.65	35	14,729	0.24%
2020/12/11	1	18.30	20	18.00	18.30	-19	14,747	-0.13%
2020/12/10	3	18.72	5	18.79	18.70	-2	14,779	-0.01%
2020/12/09	4	19.66	13	20.13	19.20	-9	14,863	-0.06%
2020/12/08	2	19.55	1	19.65	19.65	1	14,653	0.01%
2020/12/07	1	20.25	2	19.45	19.55	-1	14,558	-0.01%
2020/12/04	3	20.63	18	20.33	19.90	-15	14,340	-0.10%
2020/12/03	1	21.50	9	20.77	20.75	-8	14,097	-0.06%
2020/12/02	4	19.55	4	19.83	20.10	0	13,914	0.00%
2020/12/01	28	19.94	18	20.19	20.00	10	13,852	0.07%
2020/11/30	9	19.73	19	19.80	19.75	-10	13,518	-0.07%
2020/11/27	35	18.80	13	18.86	18.90	22	13,076	0.17%
2020/11/26	16	18.09	33	18.29	18.55	-17	12,389	-0.14%
2020/11/25	6	17.46	2	17.30	16.90	4	12,112	0.03%
2020/11/24	16	16.93	10	16.94	17.00	6	11,888	0.05%
2020/11/23	51	17.44	31	17.58	17.25	20	11,640	0.17%
2020/11/20	2	16.35	1	16.30	16.20	1	11,157	0.01%
2020/11/19	10	16.85	34	16.80	16.75	-24	10,942	-0.22%
2020/11/18	37	15.89	21	16.53	16.70	16	10,397	0.15%
2020/11/17	14	15.54	81	15.43	15.65	-67	9,132	-0.73%
2020/11/16	24	14.03	31	14.18	14.30	-7	8,379	-0.08%
2020/11/13	1	13.80	4	13.78	13.75	-3	8,241	-0.04%
2020/11/12	1	13.50	4	13.54	13.55	-3	8,185	-0.04%
2020/11/11	1	13.10	0	0.00	13.05	1	8,008	0.01%
2020/11/10	10	13.50	10	13.25	13.30	0	7,976	0.00%
2020/11/09	0	0.00	2	13.25	13.25	-2	7,930	-0.03%
2020/11/05	3	14.30	0	0.00	13.95	3	7,722	0.04%
2020/11/04	5	13.99	5	13.81	14.20	0	7,633	0.00%
2020/11/03	82	13.99	7	14.01	13.75	75	7,450	1.01%
2020/10/29	0	0.00	2	13.10	13.35	-2	7,138	-0.03%
2020/10/28	3	13.70	2	13.73	13.50	1	7,084	0.01%
2020/10/27	13	13.85	5	13.75	13.70	8	7,000	0.11%
2020/10/23	1	13.90	0	0.00	13.85	1	6,899	0.01%
2020/10/22	0	0.00	10	13.55	13.60	-10	6,840	-0.15%
2020/10/21	4	14.04	2	13.98	13.85	2	6,769	0.03%
2020/10/20	27	14.04	27	14.14	13.70	0	6,592	0.00%
2020/10/19	1	13.40	2	13.25	13.30	-1	6,156	-0.02%
2020/10/16	4	13.76	9	13.44	13.25	-5	6,093	-0.08%
2020/10/15	13	13.63	12	13.34	14.05	1	5,942	0.02%
2020/10/14	5	12.85	55	12.95	12.85	-50	5,396	-0.93%
2020/10/13	2	11.90	0	0.00	11.80	2	4,981	0.04%
2020/10/12	1	12.10	1	11.95	11.95	0	4,926	0.00%
2020/10/08	6	12.55	1	12.55	12.40	5	4,891	0.10%
2020/10/07	12	12.28	10	12.10	12.10	2	4,769	0.04%
2020/10/06	1	12.20	1	12.50	12.50	0	4,555	0.00%
2020/10/05	1	11.15	1	11.25	11.40	0	4,285	0.00%
2020/09/24	0	0.00	3	11.65	11.30	-3	4,288	-0.07%
2020/09/21	12	12.62	6	13.20	12.15	6	3,978	0.15%
2020/09/18	9	11.93	9	12.12	12.90	0	3,344	0.00%
2020/09/17	0	0.00	4	11.85	11.75	-4	3,054	-0.13%
2020/09/16	1	11.95	6	11.95	11.95	-5	2,916	-0.17%
2020/09/14	10	11.80	0	0.00	11.60	10	2,568	0.39%
2020/09/11	5	11.40	0	0.00	11.45	5	2,318	0.22%
2020/09/09	10	11.35	0	0.00	12.00	10	2,231	0.45%
2020/09/08	0	0.00	11	11.73	11.70	-11	2,188	-0.50%
2020/09/07	5	12.17	102	12.40	12.05	-97	2,093	-4.63%	大賣/
2020/09/04	21	10.95	12	10.83	11.35	9	1,836	0.49%
2020/09/03	0	0.00	4	10.30	10.35	-4	1,659	-0.24%
2020/09/02	2	10.45	2	10.60	10.35	0	1,625	0.00%
2020/09/01	3	10.20	13	10.41	10.50	-10	1,566	-0.64%
2020/08/31	5	9.71	1	9.56	9.99	4	1,440	0.28%
2020/08/20	0	0.00	2	8.75	8.34	-2	1,223	-0.16%
2020/08/19	12	9.22	0	0.00	9.12	12	1,194	1.00%
2020/08/17	0	0.00	0.5	9.02	8.94	-0.5	1,136	-0.04%
2020/08/11	0	0.00	5	9.03	8.85	-5	1,114	-0.45%
2020/08/10	15	9.00	0	0.00	9.14	15	1,065	1.41%
2020/07/22	3	8.91	3	9.16	8.96	0	971	0.00%
2020/07/21	0	0.00	1	9.15	8.86	-1	953	-0.10%
2020/07/14	0	9.45	0	0.00	9.33	0	751	0.00%
2020/07/10	0	0.00	2	8.73	8.98	-2	667	-0.30%
2020/07/09	5	9.32	3	9.15	9.22	2	634	0.32%
2020/06/11	0	0.00	5.8	7.55	7.34	-5.8	493	-1.17%
2020/05/06	8	7.64	0	0.00	7.59	8	516	1.55%
2020/04/15	50	6.75	0	0.00	6.80	50	507	9.85%
2020/01/30	0	0.00	2	8.21	8.06	-2	753	-0.27%
2020/01/06	0	0.00	0	8.80	8.77	0	755	0.00%
2019/12/27	2	9.44	4	9.45	9.29	-2	699	-0.29%
2019/12/24	14	8.93	10	9.19	9.22	4	513	0.78%
2019/11/18	0	0.00	1.2	8.00	7.99	-1.2	334	-0.34%
2019/10/23	1	8.60	1	8.57	8.30	0	321	0.00%
2019/08/08	0	0.00	0	8.00	8.05	0	233	0.00%
2019/08/06	2	7.81	0	0.00	8.03	2	233	0.86%
2019/07/19	1	8.30	0	0.00	8.30	1	214	0.47%
2019/07/15	0	0.00	0	8.24	8.20	0	214	0.00%
2019/06/17	12	8.18	0	0.00	8.13	12	351	3.42%
2019/05/23	0	0.00	0.1	8.07	8.00	-0.1	488	-0.03%
2019/05/21	0	0.00	5	8.15	8.20	-5	502	-1.00%
2019/04/26	50	9.09	0	0.00	9.05	50	528	9.47%
2019/04/18	0	0.00	5	9.43	9.26	-5	514	-0.97%
2019/04/16	7	9.58	5	9.61	9.50	2	502	0.40%
2019/04/08	10	9.64	0	0.00	9.32	10	494	2.02%
2019/03/28	7	9.04	0	0.00	9.03	7	483	1.45%
2019/02/15	1	9.46	0	0.00	9.31	1	674	0.15%
2019/01/24	2	9.10	0	0.00	9.10	2	718	0.28%
2019/01/21	1	9.15	1	9.20	9.14	0	734	0.00%
2019/01/18	1	9.05	2	9.12	9.10	-1	733	-0.14%
2019/01/17	1	9.04	1	9.04	9.04	0	741	0.00%
2019/01/16	1	9.09	0	0.00	9.04	1	743	0.13%
2018/11/28	0	0.00	5	9.37	9.42	-5	642	-0.78%
2018/11/23	50	9.00	0	0.00	8.96	50	699	7.14%
2018/11/22	5	9.17	0	0.00	9.01	5	836	0.60%
2018/11/15	0	0.00	5	8.90	8.87	-5	919	-0.54%
2018/11/09	0	8.95	0	0.00	8.92	0	987	0.00%
2018/10/31	0	0.00	1	8.45	8.40	-1	1,115	-0.09%
2018/10/16	0	0.00	1	9.00	9.10	-1	1,564	-0.06%
2018/10/12	0	0.00	1	9.03	9.03	-1	1,624	-0.06%
2018/09/25	0	0.00	1	10.80	10.85	-1	4,460	-0.02%
2018/09/11	5	10.85	0	0.00	10.90	5	6,867	0.07%
2018/09/07	0	0.00	1	11.45	11.25	-1	6,958	-0.01%
2018/08/31	0	0.00	4	12.46	12.50	-4	7,154	-0.06%
2018/08/29	21	12.56	20	12.70	12.50	1	7,424	0.01%
2018/08/24	0	0.00	2	11.30	11.30	-2	7,814	-0.03%
2018/08/13	1	11.30	20	11.40	11.10	-19	8,189	-0.23%
2018/07/27	0	0.00	2	13.15	13.20	-2	7,931	-0.03%
2018/07/25	3	13.07	0	0.00	12.90	3	7,778	0.04%
2018/07/24	0	0.00	1	12.90	13.30	-1	7,702	-0.01%
2018/07/19	0	0.00	2	12.85	12.80	-2	7,569	-0.03%
2018/07/17	0	0.00	10	13.85	13.45	-10	7,463	-0.13%
2018/07/16	2	14.00	0	0.00	14.00	2	7,397	0.03%
2018/07/13	0	0.00	5	14.66	14.55	-5	7,341	-0.07%
2018/07/09	11	14.65	9	14.92	14.35	2	6,920	0.03%
2018/07/06	1	13.80	0	0.00	14.50	1	6,700	0.01%
2018/07/05	15	15.42	0	0.00	14.25	15	6,448	0.23%
2018/07/04	28	15.76	8	15.76	15.80	20	6,188	0.32%
2018/07/03	13	15.03	14	15.52	15.60	-1	5,462	-0.02%
2018/07/02	0	0.00	9	13.67	14.20	-9	4,598	-0.20%
2018/06/29	1	14.00	0	0.00	13.85	1	4,495	0.02%
2018/06/28	1	15.70	13	14.96	14.10	-12	4,267	-0.28%
2018/06/27	3	14.62	13	14.59	14.90	-10	3,766	-0.27%
2018/06/26	17	13.43	8	13.68	14.70	9	3,250	0.28%
2018/06/25	5	13.12	6	13.43	13.50	-1	2,728	-0.04%
2018/06/22	0	0.00	3	12.57	12.30	-3	2,403	-0.12%
2018/06/19	9	12.37	9	12.36	12.15	0	2,146	0.00%
2018/06/14	8	12.50	0	0.00	12.00	8	2,037	0.39%
2018/06/11	3	12.55	0	0.00	12.40	3	1,928	0.16%
2018/06/07	0	0.00	2	12.80	12.75	-2	1,821	-0.11%
2018/06/06	2	12.70	3	13.17	13.30	-1	1,737	-0.06%
2018/06/05	2	12.83	114	13.08	12.70	-112	1,502	-7.45%	大賣/鉅額交易
2018/06/01	112	13.72	20	13.70	13.40	92	1,285	7.16%	大買/
2018/05/31	10	11.95	0	0.00	12.55	10	949	1.05%
2018/05/02	0	0.00	0	9.25	9.25	0	628	0.00%
2018/04/27	0	0.00	0	9.02	9.07	0	747	0.00%
2018/04/23	0	0.00	13	9.58	9.50	-13	879	-1.48%
2018/03/14	0	10.80	0	0.00	10.85	0	1,341	0.00%
2018/03/08	0	0.00	1	10.90	10.85	-1	1,419	-0.07%
2018/02/07	20	10.50	0	0.00	10.50	20	1,896	1.05%
2018/01/29	1	11.95	1	12.00	11.90	0	2,020	0.00%
2018/01/26	1	12.25	0	0.00	12.05	1	2,017	0.05%
2018/01/23	0	0.00	1	12.25	12.30	-1	1,986	-0.05%
2018/01/15	21	11.58	20	11.80	11.75	1	2,011	0.05%
2018/01/10	1	11.20	0	0.00	11.10	1	1,951	0.05%
2018/01/04	1	11.40	0	0.00	11.35	1	1,839	0.05%