一詮 (2486)-國票-台中券商分點個股進出

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
84.2
漲跌
▲1.8
漲幅
+2.18%
成交量
66,531張
產業
上市光電類股
466人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－國票-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中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
2024/05/08	38.4	83.47	43	83.90	84.20	-4.6	32,507	-0.01%
2024/05/07	231.6	85.72	261	85.00	82.40	-29.4	31,547	-0.09%	大買/大賣/
2024/05/06	279	79.19	318.1	81.41	82.00	-39.1	29,402	-0.13%	大買/大賣/
2024/05/03	3.1	72.55	10	71.87	74.60	-6.9	28,543	-0.02%
2024/05/02	17	72.28	64	72.11	71.50	-47	28,272	-0.17%
2024/04/30	29	73.17	28	74.04	73.50	1	28,300	0.00%
2024/04/29	31	73.41	66	73.62	72.70	-35	28,028	-0.12%
2024/04/26	22	73.44	59.6	73.30	72.60	-37.6	27,486	-0.14%
2024/04/25	14	70.91	18	71.22	72.30	-4	26,960	-0.01%
2024/04/24	43.3	69.41	84	69.29	69.40	-40.7	27,043	-0.15%
2024/04/23	18	66.13	22	66.32	66.00	-4	27,604	-0.01%
2024/04/22	27.1	65.45	9	66.30	65.10	18.1	28,620	0.06%
2024/04/19	30.1	68.04	16	67.58	67.80	14.1	29,419	0.05%
2024/04/18	9	70.56	8	70.88	69.40	1	30,545	0.00%
2024/04/17	32.1	70.62	151	70.26	70.10	-118.9	30,763	-0.39%	大賣/鉅額交易
2024/04/16	34.2	69.92	338	69.15	69.90	-303.8	30,502	-1.00%	大賣/鉅額交易
2024/04/15	49.2	71.54	16	71.99	71.80	33.2	30,271	0.11%
2024/04/12	23	72.80	107.5	72.62	73.60	-84.5	30,325	-0.28%	大賣/
2024/04/11	11.8	71.11	133	71.50	71.40	-121.2	30,219	-0.40%	大賣/鉅額交易
2024/04/10	34	72.77	35	70.70	70.60	-1	30,546	0.00%
2024/04/09	52.2	74.11	60	74.22	74.00	-7.8	30,654	-0.03%
2024/04/08	37.3	71.84	41.5	72.14	75.00	-4.2	30,807	-0.01%
2024/04/03	84	72.96	80	72.27	70.90	4	30,316	0.01%
2024/04/02	103.3	70.22	89	70.93	72.60	14.2	28,227	0.05%	大買/
2024/04/01	34	65.65	36	64.73	66.00	-2	27,024	-0.01%
2024/03/29	18	60.74	12	60.93	60.00	6	26,376	0.02%
2024/03/28	6	58.98	18.8	59.03	58.60	-12.8	26,121	-0.05%
2024/03/27	15	60.27	12.4	60.31	59.00	2.6	25,960	0.01%
2024/03/26	26	62.92	103.1	60.68	60.10	-77.1	25,720	-0.30%	大賣/
2024/03/25	59	64.58	50	63.82	64.20	9	25,064	0.04%
2024/03/22	191	60.35	184	59.42	59.30	7	24,351	0.03%	大買/大賣/
2024/03/21	39.2	58.34	69	58.55	59.40	-29.8	23,600	-0.13%
2024/03/20	23	54.94	19.5	55.21	55.60	3.6	22,593	0.02%
2024/03/19	101	56.16	111	55.36	54.70	-10	22,288	-0.04%	大買/大賣/
2024/03/18	237.1	57.05	249	55.12	54.50	-11.9	21,639	-0.05%	大買/大賣/
2024/03/15	77	55.39	41	54.77	54.40	36	20,156	0.18%
2024/03/14	18	54.42	17.1	54.80	54.80	0.9	19,623	0.00%
2024/03/13	22.1	54.31	40.4	53.48	53.90	-18.3	19,181	-0.10%
2024/03/12	19.4	53.47	21	53.77	53.30	-1.6	18,669	-0.01%
2024/03/11	30.2	50.39	15	51.52	51.40	15.2	18,225	0.08%
2024/03/08	17.2	50.26	27.4	50.19	49.50	-10.2	18,052	-0.06%
2024/03/07	213.5	54.91	15	50.71	50.10	198.5	17,829	1.11%	大買/鉅額交易
2024/03/06	62	51.98	34.5	53.31	54.10	27.5	17,048	0.16%
2024/03/05	6	49.57	4.8	49.43	49.70	1.2	16,280	0.01%
2024/03/04	6.3	51.62	7.1	50.93	50.90	-0.8	16,170	0.00%
2024/03/01	18.1	51.18	24.8	51.12	51.10	-6.7	16,019	-0.04%
2024/02/29	0	0.00	0.7	49.18	49.30	-0.7	15,756	0.00%
2024/02/27	164	51.69	155	48.96	48.85	9	15,780	0.06%	大買/大賣/
2024/02/26	167	50.39	162	50.49	50.50	5	15,679	0.03%	大買/大賣/
2024/02/23	0	48.85	6.5	48.98	48.30	-6.5	15,553	-0.04%
2024/02/22	3	50.47	0	0.00	49.70	3	15,487	0.02%
2024/02/21	3.2	50.27	3.2	50.65	50.30	0	15,443	0.00%
2024/02/20	1	50.50	0	0.00	49.70	1	15,406	0.01%
2024/02/19	4	50.75	4	50.53	50.50	0	15,409	0.00%
2024/02/16	6	51.60	22	51.22	51.20	-16	15,423	-0.10%
2024/02/15	0.4	49.38	0	49.50	49.95	0.4	15,119	0.00%
2024/02/05	0	47.90	1	49.10	48.75	-1	15,124	-0.01%
2024/02/02	4	48.46	10	49.79	48.35	-6	15,193	-0.04%
2024/02/01	23	50.16	12	50.47	49.30	11	15,288	0.07%
2024/01/31	2	49.48	4.2	49.66	49.70	-2.2	15,344	-0.01%
2024/01/30	5	49.75	4.2	49.73	49.25	0.8	15,430	0.01%
2024/01/29	3	48.65	7	48.47	49.00	-4	15,637	-0.03%
2024/01/26	17	48.53	11	48.40	48.25	6	15,818	0.04%
2024/01/25	1	50.39	1	49.00	49.00	0	15,719	0.00%
2024/01/24	22	50.45	13.6	50.95	50.20	8.4	15,604	0.05%
2024/01/23	1	50.50	27.2	50.38	49.00	-26.2	15,405	-0.17%
2024/01/22	10.1	50.00	6.3	50.25	49.90	3.8	15,225	0.02%
2024/01/19	40	50.24	14	50.78	49.90	26	15,122	0.17%
2024/01/18	12	51.33	13	51.75	51.60	-1	14,838	-0.01%
2024/01/17	24	51.26	25.2	51.40	51.00	-1.2	14,582	-0.01%
2024/01/16	65	51.98	22.2	52.10	50.40	42.8	13,819	0.31%
2024/01/15	40.2	54.81	59.4	54.15	55.90	-19.2	12,722	-0.15%
2024/01/12	56.2	51.65	71.2	51.89	50.90	-15	11,799	-0.13%
2024/01/11	8	48.06	83	47.63	49.55	-75	10,519	-0.71%
2024/01/10	0	45.20	0	0.00	45.05	0	10,269	0.00%
2024/01/09	10.2	45.32	6	45.50	45.10	4.2	10,376	0.04%
2024/01/08	20	46.44	47	48.38	46.00	-27	10,483	-0.26%
2024/01/05	36	48.16	17	47.74	47.30	19	10,358	0.18%
2024/01/04	328.3	50.97	298.1	49.61	49.35	30.2	10,540	0.29%	大買/大賣/
2024/01/03	431.2	50.45	426.5	50.81	52.00	4.7	10,140	0.05%	大買/大賣/
2024/01/02	653.5	49.40	641.5	50.99	51.00	12	10,103	0.12%	大買/大賣/
2023/12/29	37	46.78	67	46.19	46.80	-30	9,701	-0.31%
2023/12/28	0	0.00	2	44.10	44.00	-2	9,285	-0.02%
2023/12/26	1	43.75	0	0.00	43.95	1	9,695	0.01%
2023/12/25	2	44.05	0	44.00	44.00	2	9,732	0.02%
2023/12/22	6	44.05	1	43.80	43.80	5	9,759	0.05%
2023/12/21	0	42.95	1	43.30	44.05	-1	9,887	-0.01%
2023/12/19	40	42.27	40	42.28	42.25	0	9,970	0.00%
2023/12/14	29.5	45.46	31	44.77	44.30	-1.5	10,274	-0.01%
2023/12/13	0	43.25	1	42.90	43.90	-1	10,386	-0.01%
2023/12/12	8	44.55	0	0.00	44.25	8	11,391	0.07%
2023/12/11	4	44.91	0	0.00	45.00	4	12,822	0.03%
2023/12/08	8	45.78	7	45.76	45.70	1	13,016	0.01%
2023/12/07	3	45.17	13	45.78	45.30	-10	13,000	-0.08%
2023/12/06	13	45.11	3	45.00	45.00	10	13,099	0.08%
2023/12/05	3	44.75	0	0.00	44.90	3	13,523	0.02%
2023/12/04	3	45.80	1	46.55	45.30	2	14,128	0.01%
2023/12/01	4	45.68	0	0.00	45.75	4	14,170	0.03%
2023/11/30	2	46.23	3	46.43	46.30	-1	14,405	-0.01%
2023/11/29	1	46.05	2	46.28	46.15	-1	14,412	-0.01%
2023/11/28	6	45.84	1	45.90	45.75	5	14,428	0.03%
2023/11/27	14	46.27	5	46.11	45.75	9	14,494	0.06%
2023/11/24	4	46.34	4	46.71	45.95	0	14,466	0.00%
2023/11/22	2	45.75	2	45.60	45.50	0	14,543	0.00%
2023/11/21	2	46.80	2	46.10	45.90	0	14,673	0.00%
2023/11/17	0	45.95	0	0.00	46.30	0	15,162	0.00%
2023/11/16	4	45.93	2	46.30	46.30	2	15,143	0.01%
2023/11/15	19	46.51	15	47.08	46.05	4	15,082	0.03%
2023/11/14	12	46.42	16	46.62	46.45	-4	14,998	-0.03%
2023/11/13	27	46.12	26	47.04	45.75	1	14,990	0.01%
2023/11/10	44	46.78	26	46.45	46.50	18	14,982	0.12%
2023/11/09	17	48.07	13	48.52	47.30	4	14,896	0.03%
2023/11/08	32	48.85	56	48.82	49.05	-24	14,720	-0.16%
2023/11/07	14	47.06	22	46.85	46.80	-8	14,390	-0.06%
2023/11/06	40	49.72	62	50.26	48.35	-22	14,241	-0.15%
2023/11/03	19	48.69	21	49.50	49.55	-2	13,912	-0.01%
2023/11/02	10	48.68	21	48.83	49.05	-11	13,683	-0.08%
2023/11/01	21	47.19	18	47.53	47.10	3	13,598	0.02%
2023/10/31	33	47.22	13	49.00	46.35	20	13,518	0.15%
2023/10/30	2	48.40	7	47.95	48.35	-5	13,438	-0.04%
2023/10/27	1	47.60	1	48.05	46.25	0	13,382	0.00%
2023/10/26	22	48.70	15	48.76	48.00	7	13,420	0.05%
2023/10/25	6	49.12	13	49.39	49.40	-7	13,325	-0.05%
2023/10/24	6	46.41	8	46.69	47.60	-2	13,130	-0.02%
2023/10/23	16	45.69	15	46.43	46.45	1	13,146	0.01%
2023/10/20	14	45.06	6	45.01	45.00	8	13,135	0.06%
2023/10/19	14	46.74	6	46.65	46.15	8	13,074	0.06%
2023/10/18	13	48.55	12	47.83	47.45	1	13,062	0.01%
2023/10/17	5	50.78	5	51.42	50.60	0	12,875	0.00%
2023/10/16	32	50.87	32	51.29	50.90	0	12,756	0.00%
2023/10/13	15	51.41	13	51.10	51.40	2	12,606	0.02%
2023/10/12	24	52.57	31	52.20	52.50	-7	12,552	-0.06%
2023/10/11	30	50.61	31	51.10	50.50	-1	12,174	-0.01%
2023/10/06	53	51.45	33	52.37	50.50	20	12,164	0.16%
2023/10/05	53	51.54	47.5	51.74	51.40	5.5	12,084	0.05%
2023/10/04	14.5	48.26	21	49.06	49.40	-6.5	11,750	-0.06%
2023/10/03	3	48.75	11	48.68	48.40	-8	11,819	-0.07%
2023/10/02	20	48.37	18	47.99	48.35	2	11,726	0.02%
2023/09/28	1	46.05	0	0.00	46.15	1	11,593	0.01%
2023/09/27	3	45.48	4.2	45.77	46.00	-1.2	11,725	-0.01%
2023/09/26	23.2	45.93	21	46.55	45.70	2.2	11,947	0.02%
2023/09/25	0	45.45	1	46.00	45.45	-1	11,981	-0.01%
2023/09/22	5	44.69	6	44.63	44.80	-1	11,945	-0.01%
2023/09/21	8	44.18	7	44.10	44.15	1	11,863	0.01%
2023/09/20	10	45.73	11	45.81	45.50	-1	11,793	-0.01%
2023/09/19	21	47.16	29	46.91	47.10	-8	11,697	-0.07%
2023/09/18	25	47.41	18	48.20	48.15	7	11,557	0.06%
2023/09/15	37	49.89	13	50.57	47.90	24	11,441	0.21%
2023/09/14	49	50.76	54	51.11	53.20	-5	10,444	-0.05%
2023/09/13	9	48.10	24	47.63	48.45	-15	9,008	-0.17%
2023/09/12	1	44.55	8	44.32	44.05	-7	8,883	-0.08%
2023/09/11	22	45.35	27	45.07	44.35	-5	8,963	-0.06%
2023/09/08	27	47.81	20	48.25	47.00	7	8,913	0.08%
2023/09/07	107	48.50	87	48.43	48.85	20	8,574	0.23%	大買/
2023/09/06	9	46.09	19	46.37	46.05	-10	8,133	-0.12%
2023/09/05	1	46.40	1	46.05	46.10	0	8,182	0.00%
2023/09/04	7	42.65	0	0.00	42.65	7	8,070	0.09%
2023/09/01	3	41.20	3	41.65	41.25	0	8,319	0.00%
2023/08/31	5	41.30	5	41.50	41.30	0	8,506	0.00%
2023/08/28	9	43.41	9	44.12	43.15	0	9,282	0.00%
2023/08/25	14	45.87	3	45.80	44.20	11	9,257	0.12%
2023/08/24	7	48.53	10	49.18	48.75	-3	9,098	-0.03%
2023/08/23	36	48.67	41	48.69	48.40	-5	8,930	-0.06%
2023/08/17	6	47.59	2	47.88	47.95	4	8,534	0.05%
2023/08/16	6	46.87	7	47.09	46.80	-1	8,496	-0.01%
2023/08/15	5	45.90	17	46.40	46.45	-12	8,369	-0.14%
2023/08/14	0	0.00	1	45.50	45.00	-1	8,299	-0.01%
2023/08/11	18	44.51	18.2	44.86	44.35	-0.2	8,253	0.00%
2023/08/10	0	43.85	0	0.00	43.25	0	8,202	0.00%
2023/08/09	2	44.45	3	45.08	44.45	-1	8,182	-0.01%
2023/08/02	5	43.65	0	0.00	43.30	5	8,081	0.06%
2023/08/01	3	45.25	0	0.00	45.05	3	8,016	0.04%
2023/07/31	1	46.20	0	0.00	46.30	1	7,996	0.01%
2023/07/26	1	44.10	0.2	44.90	44.35	0.8	7,847	0.01%
2023/07/24	2	47.50	0	0.00	46.70	2	7,761	0.03%
2023/07/21	1	48.40	0	0.00	48.40	1	7,749	0.01%
2023/07/20	1	47.45	1	47.65	47.30	0	7,677	0.00%
2023/07/19	1	46.75	1.1	47.19	46.75	-0.1	7,650	0.00%
2023/07/18	2	47.65	3	46.80	46.75	-1	7,647	-0.01%
2023/07/17	2	48.00	1.5	49.05	48.00	0.5	7,571	0.01%
2023/07/14	2	49.95	2.2	49.71	48.95	-0.2	7,477	0.00%
2023/07/13	12	49.96	12	50.11	49.55	0	7,511	0.00%
2023/07/12	13.2	50.22	15	49.76	50.60	-1.8	7,493	-0.02%
2023/07/11	19	48.92	40	48.62	49.95	-21	6,926	-0.30%
2023/07/10	47	47.27	24	47.24	46.80	23	6,432	0.36%
2023/07/06	2	45.78	13.5	46.68	46.40	-11.5	6,143	-0.19%
2023/07/05	16	46.24	5	45.70	45.25	11	6,025	0.18%
2023/07/04	19	45.19	3	44.80	45.00	16	5,901	0.27%
2023/07/03	10.5	45.16	1	46.65	48.00	9.5	5,685	0.17%
2023/06/21	6	44.60	6	44.65	44.60	0	5,589	0.00%
2023/06/20	4	44.53	4.4	44.82	44.80	-0.4	5,565	-0.01%
2023/06/19	0.1	45.10	0	0.00	45.30	0.1	5,572	0.00%
2023/06/16	1.2	44.56	32	44.55	44.65	-30.8	5,603	-0.55%
2023/06/15	0.1	45.05	3	44.70	44.75	-2.9	5,546	-0.05%
2023/06/14	0	0.00	6	44.38	43.70	-6	5,482	-0.11%
2023/06/13	0	0.00	5	43.50	43.50	-5	5,506	-0.09%
2023/06/12	9	45.08	4	44.62	43.05	5	5,642	0.09%
2023/06/09	0	0.00	3	42.83	43.50	-3	5,563	-0.05%
2023/06/08	3	42.08	7	42.29	42.05	-4	5,471	-0.07%
2023/06/07	10	42.13	15	41.83	42.15	-5	5,451	-0.09%
2023/06/06	3	40.00	3	40.32	40.45	0	5,737	0.00%
2023/06/05	35	39.57	30	39.68	39.55	5	5,784	0.09%
2023/06/02	50	35.35	103	35.37	37.00	-53	5,625	-0.94%	大賣/
2023/06/01	66	33.63	24	33.52	33.65	42	5,633	0.75%
2023/05/29	2	30.45	1	30.50	30.15	1	5,232	0.02%
2023/05/26	0	0.00	1	29.95	29.75	-1	5,183	-0.02%
2023/05/24	0	0.00	0	29.80	29.60	0	5,145	0.00%
2023/05/23	0	0.00	1	29.50	29.40	-1	5,125	-0.02%
2023/05/18	0	0.00	0	28.40	28.25	0	5,147	0.00%
2023/05/16	0	0.00	0	28.00	27.65	0	5,386	0.00%
2023/05/11	0	27.55	0	0.00	27.30	0	5,401	0.00%
2023/05/10	1	28.05	0	0.00	28.05	1	5,400	0.02%
2023/05/09	0	27.60	0	0.00	27.45	0	5,397	0.00%
2023/05/04	0	28.75	0	0.00	28.30	0	5,442	0.00%
2023/05/03	1	28.80	6	29.54	28.80	-5	5,462	-0.09%
2023/05/02	0	0.00	0	29.35	29.70	0	5,472	0.00%
2023/04/28	0	0.00	1	29.80	29.45	-1	5,453	-0.02%
2023/04/27	0	0.00	0	29.15	29.10	0	5,410	0.00%
2023/04/25	1	28.50	1	29.50	28.35	0	5,324	0.00%
2023/04/24	0	28.85	0	0.00	28.85	0	5,304	0.00%
2023/04/21	2	28.15	0	0.00	28.65	2	5,301	0.04%
2023/04/19	2	30.40	1	30.20	29.95	1	5,285	0.02%
2023/04/17	1	30.90	5	30.51	31.25	-4	5,069	-0.08%
2023/04/13	1	28.70	5	28.50	28.10	-4	4,808	-0.08%
2023/04/12	0	0.00	1	29.30	29.35	-1	4,745	-0.02%
2023/04/10	0	0.00	7	28.45	28.50	-7	4,675	-0.15%
2023/04/07	10	28.65	1	28.85	28.60	9	4,686	0.19%
2023/04/06	0	0.00	4	28.84	29.05	-4	4,650	-0.09%
2023/03/30	0	0.00	1	28.50	28.30	-1	4,605	-0.02%
2023/03/27	5	28.91	0	0.00	27.70	5	4,648	0.11%
2023/03/24	0	0.00	1	29.10	28.90	-1	4,615	-0.02%
2023/03/23	2	29.13	0	0.00	29.05	2	4,729	0.04%
2023/03/22	0	0.00	1	29.00	28.75	-1	4,862	-0.02%
2023/03/21	5	28.50	0	0.00	28.05	5	4,762	0.10%
2023/03/15	3	28.17	4	29.15	27.90	-1	4,880	-0.02%
2023/03/14	0	0.00	1	28.00	28.10	-1	4,904	-0.02%
2023/03/13	6	26.95	0	0.00	26.90	6	5,145	0.12%
2023/03/10	1	27.30	3	27.07	27.30	-2	5,340	-0.04%
2023/03/09	10	29.19	10	28.99	28.10	0	5,263	0.00%
2023/03/08	1	26.75	13	28.20	28.40	-12	4,756	-0.25%
2023/03/07	12	26.53	8	26.44	25.85	4	4,656	0.09%
2023/03/06	6	25.49	4	25.65	25.75	2	4,875	0.04%
2023/03/03	2	23.53	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	0	0.00	3	24.22	23.85	-3	4,995	-0.06%
2023/02/20	0	0.00	7	24.23	24.30	-7	4,979	-0.14%
2023/02/17	1	23.60	0	0.00	23.75	1	4,948	0.02%
2023/02/16	1	23.50	0	0.00	23.50	1	4,936	0.02%
2023/02/15	7	23.65	0	0.00	23.55	7	4,930	0.14%
2023/02/14	3	24.03	6	24.03	24.10	-3	4,843	-0.06%
2023/02/08	5	23.50	0	0.00	23.30	5	4,711	0.11%
2023/02/03	0	0.00	10	23.70	23.70	-10	4,662	-0.21%
2023/02/02	1	23.70	1	23.65	23.75	0	4,629	0.00%
2023/02/01	2	23.38	1	23.10	23.20	1	4,576	0.02%
2023/01/31	1	23.00	5	22.50	23.05	-4	4,529	-0.09%
2023/01/30	0	22.00	0	0.00	22.05	0	4,495	0.00%
2023/01/12	0	0.00	2	22.25	21.85	-2	4,489	-0.04%
2023/01/11	10	23.40	0	0.00	22.70	10	4,462	0.22%
2023/01/09	2	23.00	2	23.35	23.15	0	4,439	0.00%
2023/01/06	5	22.55	0	0.00	22.55	5	4,388	0.11%
2023/01/05	0	0.00	0	22.30	22.25	0	4,403	0.00%
2023/01/03	0	21.50	1	21.80	22.10	-1	4,385	-0.02%
2022/12/30	0	21.55	0	0.00	21.70	0	4,373	0.00%
2022/12/22	1	21.60	0	0.00	21.60	1	4,332	0.02%
2022/12/21	0	21.90	0	0.00	21.50	0	4,337	0.00%
2022/12/20	1	21.45	2	22.40	21.45	-1	4,334	-0.02%
2022/12/16	1	23.20	0	0.00	23.00	1	4,272	0.02%
2022/12/15	1	24.85	4	24.34	24.05	-3	4,229	-0.07%
2022/12/14	4	24.13	3	24.22	24.40	1	4,023	0.02%
2022/12/12	1	22.35	0	0.00	22.25	1	3,771	0.03%
2022/12/08	8	23.70	8	23.85	23.70	0	3,641	0.00%
2022/12/07	11	23.70	10	23.88	23.45	1	3,550	0.03%
2022/12/06	3	26.17	1	26.00	25.55	2	3,347	0.06%
2022/12/05	14	25.30	17	25.89	25.80	-3	3,106	-0.10%
2022/12/02	3	23.78	4	23.64	24.10	-1	2,790	-0.04%
2022/12/01	2	22.35	1	22.90	22.35	1	2,547	0.04%
2022/11/30	1	22.10	1	22.20	22.35	0	2,519	0.00%
2022/11/29	2	22.70	0	0.00	22.65	2	2,491	0.08%
2022/11/28	29	21.34	30	21.74	22.85	-1	2,309	-0.04%
2022/11/25	3	20.80	3	20.87	21.05	0	1,729	0.00%
2022/11/24	1	19.35	1	19.15	19.15	0	1,585	0.00%
2022/11/22	1	18.20	0	0.00	18.15	1	1,474	0.07%
2022/11/21	3	19.07	2	19.33	18.80	1	1,461	0.07%
2022/11/18	2	19.10	0	0.00	19.90	2	1,412	0.14%
2022/11/11	0	0.00	1	19.00	18.20	-1	1,342	-0.08%
2022/11/10	1	18.40	0	0.00	18.35	1	1,327	0.08%
2022/11/08	0	0.00	1	18.20	17.60	-1	1,353	-0.07%
2022/11/07	1	18.00	0	0.00	18.05	1	1,428	0.07%
2022/11/03	1	17.55	0	0.00	17.50	1	1,429	0.07%
2022/11/02	0	0.00	0	17.50	17.70	0	1,432	0.00%
2022/11/01	0	0.00	3	17.07	17.20	-3	1,430	-0.21%
2022/10/28	0	16.65	0	0.00	16.35	0	1,455	0.00%
2022/10/26	1	16.35	0	0.00	16.35	1	1,482	0.07%
2022/10/21	1	16.40	0	0.00	16.25	1	1,489	0.07%
2022/10/20	1	16.60	0	0.00	16.80	1	1,480	0.07%
2022/10/17	1	16.20	1	17.25	17.25	0	1,475	0.00%
2022/10/14	0	0.00	2	17.35	17.00	-2	1,473	-0.14%
2022/10/13	2	16.73	0	0.00	16.25	2	1,465	0.14%
2022/10/12	0	17.95	0	0.00	17.80	0	1,440	0.00%
2022/10/11	0	18.30	0	0.00	17.95	0	1,441	0.00%
2022/10/05	0	0.00	0	19.50	19.10	0	1,450	0.00%
2022/10/04	0	0.00	1	19.45	19.25	-1	1,461	-0.07%
2022/10/03	0	0.00	0	19.00	18.85	0	1,456	0.00%
2022/09/30	0	18.15	0	0.00	18.50	0	1,466	0.00%
2022/09/28	2	18.70	2	18.30	18.10	0	1,471	0.00%
2022/09/27	2	19.05	3	19.50	19.45	-1	1,460	-0.07%
2022/09/26	2	19.18	0	0.00	18.85	2	1,475	0.14%
2022/09/23	0	20.50	1	20.35	20.35	-1	1,501	-0.07%
2022/09/22	2	20.42	0	0.00	20.30	2	1,511	0.13%
2022/09/21	0	20.85	0	0.00	20.75	0	1,496	0.00%
2022/09/19	1	21.50	1	21.50	21.15	0	1,499	0.00%
2022/09/16	0	21.90	0	0.00	21.70	0	1,496	0.00%
2022/09/14	0	0.00	1	22.40	22.45	-1	1,524	-0.07%
2022/09/13	0	0.00	1	22.60	22.35	-1	1,543	-0.06%
2022/09/12	0	0.00	1	22.50	22.50	-1	1,566	-0.06%
2022/09/08	2	21.80	1	21.80	21.70	1	1,564	0.06%
2022/09/07	3	21.57	0	0.00	21.00	3	1,518	0.20%
2022/09/06	1	22.35	1	22.35	22.00	0	1,492	0.00%
2022/09/02	0	24.20	0	0.00	24.00	0	1,401	0.00%
2022/09/01	1	24.45	5	24.20	24.15	-4	1,395	-0.29%
2022/08/26	1	25.95	1	25.85	25.60	0	1,351	0.00%
2022/08/23	1	25.60	0	0.00	25.40	1	1,359	0.07%
2022/08/15	0	0.00	8	26.56	27.10	-8	1,460	-0.55%
2022/08/12	17	25.86	10	26.48	25.95	7	1,390	0.50%
2022/08/11	0	0.00	1	25.50	25.25	-1	1,317	-0.08%
2022/08/09	2	24.63	1	24.95	25.05	1	1,330	0.08%
2022/08/08	0	24.80	0	0.00	24.90	0	1,343	0.00%
2022/08/05	0	0.00	0	26.00	25.40	0	1,353	0.00%
2022/08/04	1	25.15	1	24.85	24.90	0	1,357	0.00%
2022/08/03	2	25.60	2	25.60	25.15	0	1,354	0.00%
2022/08/02	2	25.40	1	25.45	25.50	1	1,365	0.07%
2022/08/01	1	26.05	1	26.50	26.30	0	1,382	0.00%
2022/07/29	0	0.00	0	27.50	26.85	0	1,380	0.00%
2022/07/28	0	27.16	0	0.00	26.85	0	1,391	0.00%
2022/07/21	1	28.60	0	0.00	28.70	1	1,471	0.07%
2022/07/20	0	0.00	0	28.05	27.85	0	1,476	0.00%
2022/07/15	0	0.00	0	28.00	26.95	0	1,545	0.00%
2022/07/14	0	0.00	1	26.35	26.55	-1	1,550	-0.06%
2022/07/12	0	24.95	0	0.00	24.50	0	1,546	0.00%
2022/07/06	0	25.95	0	0.00	25.25	0	1,551	0.00%
2022/07/05	5	26.45	12	25.70	26.75	-7	1,585	-0.44%
2022/07/04	2	26.35	0	0.00	26.35	2	1,581	0.13%
2022/07/01	0	26.60	0	0.00	25.30	0	1,579	0.00%
2022/06/30	2	28.67	0	0.00	28.00	2	1,543	0.13%
2022/06/29	1	29.80	1	30.10	29.90	0	1,552	0.00%
2022/06/22	0	29.90	0	0.00	29.80	0	1,948	0.00%
2022/06/20	0	30.60	0	0.00	29.50	0	1,962	0.00%
2022/06/17	0	32.20	0	0.00	31.85	0	1,952	0.00%
2022/06/16	0	34.43	0	0.00	32.90	0	1,942	0.00%
2022/06/15	0	34.85	0	0.00	34.60	0	1,936	0.00%
2022/06/14	0	35.15	0	0.00	35.10	0	1,975	0.00%
2022/06/08	0	37.95	0	0.00	37.75	0	2,067	0.00%
2022/05/26	0	0.00	10	37.65	37.45	-10	2,213	-0.45%
2022/05/25	12	38.17	12	38.42	38.00	0	2,221	0.00%
2022/05/24	17	38.23	27	38.99	37.70	-10	2,219	-0.45%
2022/05/23	0	36.95	0	0.00	36.85	0	2,153	0.00%
2022/05/20	0	0.00	15	36.69	36.80	-15	2,182	-0.69%
2022/05/17	0	0.00	0	36.50	36.85	0	2,225	0.00%
2022/05/13	10	33.90	10	34.35	34.45	0	2,235	0.00%
2022/05/12	0	34.45	0	0.00	33.30	0	2,243	0.00%
2022/05/11	0	34.95	0	0.00	34.65	0	2,250	0.00%
2022/05/09	9	36.53	0	0.00	34.85	9	2,276	0.40%
2022/05/06	12	37.55	5	37.00	37.55	7	2,277	0.31%
2022/05/05	5	37.90	0	0.00	38.15	5	2,281	0.22%
2022/05/04	0	0.00	1	36.75	36.95	-1	2,287	-0.04%
2022/05/03	0	36.90	0	0.00	37.25	0	2,303	0.00%
2022/04/29	0	37.90	0	0.00	37.55	0	2,330	0.00%
2022/04/27	0	37.35	0	0.00	37.15	0	2,331	0.00%
2022/04/26	0	0.00	10	39.60	39.50	-10	2,317	-0.43%
2022/04/25	10	39.79	16	39.50	39.45	-6	2,413	-0.25%
2022/04/22	12	41.80	0	0.00	41.65	12	2,406	0.50%
2022/04/21	0	0.00	1	42.25	43.30	-1	2,414	-0.04%
2022/04/19	0	42.07	0	0.00	42.05	0	2,454	0.00%
2022/04/15	2	41.75	0	0.00	41.80	2	2,492	0.08%
2022/04/14	11	43.01	0	0.00	43.10	11	2,561	0.43%
2022/04/11	0	0.00	12	42.70	42.15	-12	2,691	-0.45%
2022/04/01	12	46.23	0	0.00	46.20	12	2,681	0.45%
2022/03/31	1	47.05	0	0.00	47.00	1	2,665	0.04%
2022/03/30	2	49.05	1	49.35	48.00	1	2,660	0.04%
2022/03/29	10	48.70	1	50.90	48.70	9	2,684	0.34%
2022/03/28	20	49.65	0	0.00	49.65	20	2,631	0.76%
2022/03/25	1	49.70	7	48.87	49.00	-6	2,538	-0.24%
2022/03/24	4	46.28	0	0.00	46.30	4	2,407	0.17%
2022/03/23	1	45.30	24	45.95	46.00	-23	2,424	-0.95%
2022/03/22	20	43.55	0	0.00	45.00	20	2,454	0.81%
2022/03/21	0	0.00	10	43.30	43.40	-10	2,448	-0.41%
2022/03/17	10	40.95	0	0.00	42.00	10	2,522	0.40%
2022/03/16	0	39.90	0	0.00	39.10	0	2,546	0.00%
2022/03/14	0	0.00	12	41.16	41.25	-12	2,643	-0.45%
2022/03/11	5	40.98	0	0.00	40.80	5	2,692	0.19%
2022/03/08	7	41.25	8	42.71	41.25	-1	2,815	-0.04%
2022/03/07	7	44.85	0	0.00	44.40	7	2,808	0.25%
2022/03/03	10	46.96	10	46.85	46.70	0	3,026	0.00%
2022/02/25	5	45.67	0	0.00	45.20	5	3,402	0.15%
2022/02/21	0	0.00	20	47.85	47.90	-20	4,868	-0.41%
2022/02/18	5	47.69	0	0.00	47.80	5	5,078	0.10%
2022/02/15	0	47.50	0	0.00	46.85	0	6,326	0.00%
2022/02/11	15	47.83	5	47.20	48.15	10	6,671	0.15%
2022/02/10	0	0.00	28	47.15	47.75	-28	6,893	-0.41%
2022/02/09	0	0.00	3	47.03	47.15	-3	7,135	-0.04%
2022/02/07	11	43.95	0	0.00	44.80	11	7,897	0.14%
2022/01/24	5	43.80	2	43.30	43.65	3	11,406	0.03%
2022/01/20	0	0.00	2	45.95	45.80	-2	12,072	-0.02%
2022/01/18	151	48.11	293	47.48	46.85	-142	13,387	-1.06%	大買/大賣/鉅額交易
2022/01/17	145	45.60	0	0.00	45.85	145	13,782	1.05%	大買/鉅額交易
2022/01/14	6	45.65	6	44.30	44.65	0	13,868	0.00%
2022/01/13	1	45.85	1	45.65	45.65	0	14,067	0.00%
2022/01/12	4	46.30	0	0.00	46.65	4	14,345	0.03%
2022/01/11	3	47.17	0	0.00	46.00	3	14,429	0.02%
2022/01/10	11	47.59	1	47.35	47.35	10	14,508	0.07%
2022/01/07	2	47.28	17	47.05	47.55	-15	14,632	-0.10%
2022/01/05	6	49.42	1	49.80	48.70	5	14,821	0.03%
2022/01/03	1	51.10	0	0.00	50.70	1	15,083	0.01%
2021/12/28	1	51.50	3	51.23	50.90	-2	16,526	-0.01%
2021/12/24	16	53.41	2	52.55	52.10	14	17,408	0.08%
2021/12/22	1	52.20	0	0.00	52.10	1	18,630	0.01%
2021/12/21	1	51.10	0	0.00	51.50	1	19,193	0.01%
2021/12/17	3	50.80	50	51.11	50.90	-47	21,168	-0.22%
2021/12/16	0	0.00	5	51.60	52.70	-5	21,903	-0.02%
2021/12/15	4	51.00	0	0.00	50.70	4	22,217	0.02%
2021/12/14	1	50.20	0	0.00	50.10	1	22,782	0.00%
2021/12/13	1	52.10	0	0.00	51.70	1	22,811	0.00%
2021/12/10	1	51.20	22	51.59	51.30	-21	22,949	-0.09%
2021/12/09	6	52.33	0	0.00	52.00	6	23,079	0.03%
2021/12/08	8	53.10	8	53.49	53.40	0	23,133	0.00%
2021/12/07	50	54.02	0	0.00	52.50	50	23,252	0.22%
2021/12/06	5	53.00	4	53.00	53.10	1	23,364	0.00%
2021/12/03	21	54.20	0	0.00	53.50	21	23,465	0.09%
2021/12/02	1	53.70	1	54.40	53.60	0	23,706	0.00%
2021/12/01	1	55.10	0	0.00	55.10	1	23,928	0.00%
2021/11/30	1	54.50	3	55.07	55.30	-2	24,175	-0.01%
2021/11/29	3	52.07	1	52.20	53.60	2	24,657	0.01%
2021/11/26	10	54.51	4	55.43	53.80	6	24,870	0.02%
2021/11/24	2	56.45	0	0.00	56.80	2	24,759	0.01%
2021/11/23	58	59.24	102	58.05	56.40	-44	24,817	-0.18%	大賣/
2021/11/22	65	60.35	85	60.01	59.60	-20	24,868	-0.08%
2021/11/19	1,232	61.39	1,843	60.72	60.20	-611	24,827	-2.46%	大買/大賣/鉅額交易
2021/11/18	876	60.13	272	59.56	59.30	604	24,589	2.46%	大買/大賣/鉅額交易
2021/11/17	55	59.04	53	59.50	58.60	2	24,578	0.01%
2021/11/16	58	59.68	57	58.98	58.80	1	24,588	0.00%
2021/11/15	9	61.52	4	61.62	61.80	5	24,414	0.02%
2021/11/12	157	59.13	164	59.98	60.80	-7	24,365	-0.03%	大買/大賣/
2021/11/11	50	58.70	52	58.00	58.00	-2	24,273	-0.01%
2021/11/10	2	58.40	2	58.20	58.40	0	24,343	0.00%
2021/11/09	116	57.14	121	57.78	57.50	-5	24,389	-0.02%	大買/大賣/
2021/11/08	6	55.97	3	55.70	55.70	3	24,335	0.01%
2021/11/05	14	58.29	19	57.39	57.80	-5	24,396	-0.02%
2021/11/04	58	59.68	10	59.56	58.70	48	24,348	0.20%
2021/11/03	23	60.16	7	60.17	58.20	16	24,148	0.07%
2021/11/02	64	62.97	89	64.24	62.50	-25	23,675	-0.11%
2021/11/01	74	61.44	49	61.18	61.40	25	22,901	0.11%
2021/10/29	8	59.26	54	57.94	58.70	-46	22,156	-0.21%
2021/10/28	3	59.73	0	0.00	58.70	3	21,910	0.01%
2021/10/27	52	58.82	6	58.75	59.70	46	21,861	0.21%
2021/10/26	8	59.20	40	59.84	58.10	-32	21,882	-0.15%
2021/10/25	35	55.80	11	56.62	57.40	24	21,025	0.11%
2021/10/22	0	0.00	1	53.40	53.40	-1	20,911	0.00%
2021/10/21	0	0.00	4	53.85	53.60	-4	21,020	-0.02%
2021/10/20	12	54.23	28	54.18	54.50	-16	20,992	-0.08%
2021/10/19	14	52.20	1	51.90	51.90	13	20,855	0.06%
2021/10/15	2	50.90	0	0.00	50.30	2	20,953	0.01%
2021/10/14	0	0.00	1	50.20	50.10	-1	21,068	0.00%
2021/10/13	1	50.30	1	49.45	49.45	0	21,130	0.00%
2021/10/12	2	51.35	1	51.20	51.10	1	21,083	0.00%
2021/10/08	1	52.80	0	0.00	52.80	1	21,045	0.00%
2021/10/07	3	53.83	3	54.03	53.50	0	20,967	0.00%
2021/10/06	7	53.90	2	54.35	52.60	5	20,756	0.02%
2021/10/05	9	51.87	15	51.21	53.60	-6	20,332	-0.03%
2021/10/04	9.2	51.43	6	52.30	50.30	3.2	20,086	0.02%
2021/10/01	2	56.25	3	56.17	55.70	-1	20,659	0.00%
2021/09/30	3	57.50	6	57.01	58.20	-3	21,402	-0.01%
2021/09/29	11	57.24	7	56.43	55.20	4	21,860	0.02%
2021/09/28	7	60.54	4	61.03	61.30	3	21,226	0.01%
2021/09/27	9	62.99	7	62.50	62.50	2	21,293	0.01%
2021/09/24	8	62.51	25	62.36	62.30	-17	21,791	-0.08%
2021/09/23	8	58.22	14	59.06	59.90	-6	20,982	-0.03%
2021/09/22	6	54.58	8	55.11	54.60	-2	20,452	-0.01%
2021/09/17	8	54.53	10	55.32	55.40	-2	20,469	-0.01%
2021/09/16	6	51.22	8	51.13	51.60	-2	20,761	-0.01%
2021/09/15	3	51.57	0	0.00	50.60	3	21,059	0.01%
2021/09/14	2	52.60	14	53.41	52.60	-12	20,981	-0.06%
2021/09/13	1	52.00	1	52.40	51.80	0	20,854	0.00%
2021/09/10	2	51.50	3	52.00	53.40	-1	20,861	0.00%
2021/09/09	3	49.42	1	51.10	52.00	2	20,816	0.01%
2021/09/08	0	48.90	1	50.60	48.30	-1	20,961	0.00%
2021/09/07	10	50.61	3	50.20	50.00	7	21,190	0.03%
2021/09/06	13	53.87	1	55.30	53.50	12	20,995	0.06%
2021/09/03	3	54.40	4.1	54.55	54.50	-1.1	20,735	-0.01%
2021/09/02	19	54.08	17	54.43	54.70	2	20,507	0.01%
2021/09/01	14	52.65	4.2	53.03	53.00	9.8	20,116	0.05%
2021/08/31	0	0.00	2	49.85	49.90	-2	20,067	-0.01%
2021/08/30	0	0.00	11	50.76	50.80	-11	20,205	-0.05%
2021/08/27	1	51.30	1.1	50.64	50.20	-0.1	20,149	0.00%
2021/08/26	7	52.16	16	51.84	51.60	-9	20,011	-0.04%
2021/08/25	16	49.89	4	49.58	49.75	12	19,622	0.06%
2021/08/24	15.3	49.35	1	48.06	49.25	14.3	19,477	0.07%
2021/08/23	2	48.25	2	48.20	48.90	0	19,178	0.00%
2021/08/20	6	45.53	0	0.00	46.30	6	19,008	0.03%
2021/08/19	8	46.52	5	47.00	46.25	3	18,794	0.02%
2021/08/18	12	44.88	14	45.34	47.30	-2	18,633	-0.01%
2021/08/17	3	46.52	1	48.95	45.00	2	18,289	0.01%
2021/08/16	3	47.47	3	48.50	50.00	0	18,011	0.00%
2021/08/13	1	49.70	0	0.00	49.50	1	17,770	0.01%
2021/08/12	7	52.71	0	0.00	52.00	7	17,591	0.04%
2021/08/11	1	55.40	0	0.00	52.90	1	17,448	0.01%
2021/08/10	5	57.26	4	57.55	55.20	1	17,179	0.01%
2021/08/09	15	61.05	11	61.96	59.40	4	17,027	0.02%
2021/08/06	6	63.27	12	63.47	62.50	-6	16,781	-0.04%
2021/08/05	19	65.45	15	64.71	65.60	4	16,313	0.02%
2021/08/04	6	59.42	1	60.70	59.70	5	15,609	0.03%
2021/08/03	5	59.10	6	58.88	59.80	-1	15,524	-0.01%
2021/07/30	1	56.20	1	59.40	56.40	0	15,263	0.00%
2021/07/29	3	56.83	4	56.25	55.60	-1	14,977	-0.01%
2021/07/28	4	56.15	8	54.35	56.60	-4	14,856	-0.03%
2021/07/27	4	59.68	13	56.90	55.50	-9	14,571	-0.06%
2021/07/26	7	59.90	9	60.28	60.00	-2	14,429	-0.01%
2021/07/23	7	64.67	39	65.43	62.60	-32	14,302	-0.22%
2021/07/22	40	61.81	1	62.60	64.50	39	14,282	0.27%
2021/07/21	69	60.08	76	60.69	60.10	-7	14,157	-0.05%
2021/07/20	53	61.77	54.5	61.01	61.40	-1.5	14,092	-0.01%
2021/07/19	15.5	58.77	23	55.35	59.20	-7.5	13,972	-0.05%
2021/07/16	20	53.41	1	53.90	53.90	19	13,968	0.14%
2021/07/15	1	52.50	3	52.50	51.80	-2	13,998	-0.01%
2021/07/14	1	48.90	11	50.56	50.70	-10	14,122	-0.07%
2021/07/13	6	51.15	4	52.08	50.00	2	14,137	0.01%
2021/07/12	5	52.90	33	53.10	53.30	-28	14,242	-0.20%
2021/07/09	4	51.68	3	52.33	51.60	1	14,258	0.01%
2021/07/08	47	51.82	38	52.57	53.00	9	14,281	0.06%
2021/07/07	56	52.12	21	51.56	53.00	35	13,412	0.26%
2021/07/06	29	50.38	41	49.43	48.25	-12	12,694	-0.09%
2021/07/05	3	48.05	5	47.83	48.05	-2	12,046	-0.02%
2021/07/02	12	42.63	21	43.06	43.70	-9	12,037	-0.07%
2021/07/01	14	41.44	19	43.05	39.75	-5	11,642	-0.04%
2021/06/30	19	38.83	44	39.50	40.30	-25	10,936	-0.23%
2021/06/29	21	36.48	21	36.77	36.65	0	10,814	0.00%
2021/06/28	37	36.09	36	36.30	36.95	1	11,120	0.01%
2021/06/25	74	36.65	77	36.62	35.35	-3	11,036	-0.03%
2021/06/24	16	34.70	17	34.34	34.70	-1	10,360	-0.01%
2021/06/23	19	32.12	11	32.52	32.20	8	10,318	0.08%
2021/06/22	4	31.55	3	32.55	31.40	1	11,350	0.01%
2021/06/21	1	33.05	14	32.69	31.90	-13	11,698	-0.11%
2021/06/18	4	33.23	5	32.53	32.50	-1	11,948	-0.01%
2021/06/17	22	33.43	1	33.20	33.05	21	12,088	0.17%
2021/06/16	1	30.95	8	32.63	32.95	-7	12,030	-0.06%
2021/06/15	1	30.50	14	30.89	31.00	-13	11,905	-0.11%
2021/06/10	10	29.35	0	0.00	29.30	10	13,563	0.07%
2021/06/09	4	30.00	0	0.00	29.95	4	14,443	0.03%
2021/06/08	7	30.66	2	31.03	30.50	5	15,627	0.03%
2021/06/07	5	30.13	16	30.32	31.45	-11	16,500	-0.07%
2021/06/03	10	29.85	0	0.00	29.35	10	16,808	0.06%
2021/06/02	1	29.95	0	0.00	29.70	1	16,821	0.01%
2021/06/01	1	30.55	0	0.00	30.00	1	16,797	0.01%
2021/05/31	5	29.73	3	29.00	29.05	2	16,755	0.01%
2021/05/25	3	29.25	3	28.55	28.50	0	17,061	0.00%
2021/05/21	3	26.80	3	26.70	27.30	0	17,607	0.00%
2021/05/12	0	0.00	1	25.60	25.85	-1	18,543	-0.01%
2021/05/11	1	28.80	8	28.46	28.40	-7	18,444	-0.04%
2021/05/10	2	30.55	0	0.00	30.55	2	18,393	0.01%
2021/05/07	13	31.86	3	32.45	32.40	10	18,340	0.05%
2021/05/06	0	0.00	3	31.20	31.80	-3	18,274	-0.02%
2021/05/05	1	29.85	1	31.10	29.95	0	18,215	0.00%
2021/05/04	3	30.15	0	0.00	29.85	3	18,212	0.02%
2021/04/28	0	0.00	10	34.77	34.90	-10	18,061	-0.06%
2021/04/26	0	0.00	10	33.30	33.75	-10	18,016	-0.06%
2021/04/23	0	0.00	21	32.95	32.60	-21	18,007	-0.12%
2021/04/22	10	32.05	191	33.17	31.40	-181	18,034	-1.00%	大賣/鉅額交易
2021/04/21	10	33.75	0	0.00	33.75	10	17,875	0.06%
2021/04/20	4	33.30	5	33.44	34.55	-1	17,801	-0.01%
2021/04/19	4	36.23	61	35.22	35.10	-57	17,680	-0.32%
2021/04/14	9	36.68	12	36.30	35.00	-3	18,236	-0.02%
2021/04/13	1	37.00	31	37.31	37.55	-30	18,071	-0.17%
2021/04/12	9	37.22	83	37.22	37.85	-74	17,918	-0.41%
2021/04/09	5	35.93	1	35.45	35.55	4	17,788	0.02%
2021/04/07	8	35.25	33	33.90	34.15	-25	17,445	-0.14%
2021/04/06	3	33.05	0	0.00	34.00	3	17,242	0.02%
2021/04/01	20	32.99	23	32.72	31.85	-3	16,969	-0.02%
2021/03/31	1	32.05	2	31.40	32.35	-1	16,570	-0.01%
2021/03/30	7	29.91	3	30.00	29.60	4	16,070	0.02%
2021/03/29	8	29.21	14	28.91	28.70	-6	15,844	-0.04%
2021/03/26	1	28.60	20	28.35	28.50	-19	15,839	-0.12%
2021/03/25	112	29.10	91	29.19	28.70	21	15,675	0.13%	大買/
2021/03/24	55	28.34	28	28.36	28.30	27	15,005	0.18%
2021/03/23	96	27.74	88	28.22	27.95	8	14,736	0.05%
2021/03/22	20	27.30	47	27.62	27.40	-27	14,446	-0.19%
2021/03/19	215	27.60	138	27.52	27.45	77	14,303	0.54%	大買/大賣/
2021/03/18	7	27.36	1	28.20	27.50	6	14,235	0.04%
2021/03/17	28	27.38	0	0.00	27.05	28	14,060	0.20%
2021/03/16	121	28.10	50	26.94	27.55	71	13,801	0.51%	大買/
2021/03/15	214	27.45	3	27.45	27.70	211	12,662	1.67%	大買/鉅額交易
2021/03/12	34	24.87	8	24.97	25.20	26	11,851	0.22%
2021/03/11	74	22.66	72	23.04	24.35	2	10,732	0.02%
2021/03/10	3	21.98	7	22.01	22.15	-4	9,881	-0.04%
2021/03/09	0	0.00	23	19.85	20.15	-23	9,815	-0.23%
2021/03/08	0	0.00	1	20.10	20.10	-1	9,993	-0.01%
2021/03/05	0	0.00	10	19.95	20.00	-10	10,311	-0.10%
2021/03/04	1	20.15	2	20.10	20.10	-1	10,780	-0.01%
2021/03/03	16	20.69	0	0.00	20.70	16	11,550	0.14%
2021/03/02	0	0.00	3	21.35	21.00	-3	11,900	-0.03%
2021/02/26	0	0.00	7	21.20	21.20	-7	11,992	-0.06%
2021/02/25	32	21.70	4	21.16	20.60	28	12,073	0.23%
2021/02/24	3	22.52	15.1	21.76	21.50	-12.1	12,381	-0.10%
2021/02/23	12	22.72	10	22.57	22.20	2	12,424	0.02%
2021/02/22	11	22.25	37	22.19	22.40	-26	12,486	-0.21%
2021/02/19	0	0.00	2	20.30	20.40	-2	13,313	-0.02%
2021/02/18	4	19.91	0	0.00	20.00	4	13,953	0.03%
2021/02/17	10	20.02	1	19.80	19.75	9	14,011	0.06%
2021/02/05	1	18.95	36	19.33	18.90	-35	13,864	-0.25%
2021/02/04	25	19.35	24	18.72	19.35	1	13,918	0.01%
2021/02/03	21	18.32	23	18.12	18.25	-2	13,710	-0.01%
2021/02/02	15	17.73	18	17.98	17.65	-3	13,646	-0.02%
2021/02/01	15	17.50	15	17.20	17.50	0	13,662	0.00%
2021/01/25	23	17.96	23	18.00	18.15	0	14,324	0.00%
2021/01/22	22	17.60	25	17.68	17.70	-3	14,326	-0.02%
2021/01/21	10	17.28	10	17.65	17.25	0	14,341	0.00%
2021/01/20	3	17.45	1	17.45	17.20	2	14,370	0.01%
2021/01/19	24	18.34	18	18.28	18.20	6	14,335	0.04%
2021/01/15	4	18.10	50	18.20	18.35	-46	14,286	-0.32%
2021/01/13	0	0.00	4	18.85	18.90	-4	14,323	-0.03%
2021/01/12	4	19.15	0	0.00	18.95	4	14,686	0.03%
2021/01/11	5	19.90	5	20.25	19.95	0	14,627	0.00%
2021/01/08	132	20.83	108	20.76	19.75	24	14,775	0.16%	大買/大賣/
2021/01/07	3	19.75	0	0.00	19.75	3	14,399	0.02%
2021/01/06	5	19.55	0	0.00	19.45	5	14,759	0.03%
2021/01/05	3	19.68	0	0.00	19.65	3	14,601	0.02%
2021/01/04	16	20.12	73	20.47	20.10	-57	14,571	-0.39%
2020/12/30	4	19.35	3	19.30	19.25	1	14,625	0.01%
2020/12/28	2	19.80	0	0.00	19.60	2	14,801	0.01%
2020/12/25	5	19.73	8	19.89	19.90	-3	14,744	-0.02%
2020/12/24	0	0.00	8	19.68	19.40	-8	14,647	-0.05%
2020/12/23	5	19.45	0	0.00	19.15	5	14,612	0.03%
2020/12/22	0	0.00	81	20.11	19.30	-81	14,605	-0.55%
2020/12/21	24	20.19	18	20.25	20.00	6	14,484	0.04%
2020/12/18	124	20.26	54	20.18	20.35	70	14,395	0.49%	大買/
2020/12/17	6	19.20	16	19.52	19.45	-10	14,072	-0.07%
2020/12/15	16	18.82	17	18.66	18.85	-1	14,743	-0.01%
2020/12/14	109	19.30	28	19.08	19.65	81	14,729	0.55%	大買/
2020/12/11	36	18.65	0	0.00	18.30	36	14,747	0.24%
2020/12/10	7	18.55	7	18.70	18.70	0	14,779	0.00%
2020/12/09	18	19.56	10	20.15	19.20	8	14,863	0.05%
2020/12/08	15	19.64	0	0.00	19.65	15	14,653	0.10%
2020/12/07	5	19.30	80	19.51	19.55	-75	14,558	-0.52%
2020/12/04	17	20.71	0	0.00	19.90	17	14,340	0.12%
2020/12/03	67	20.87	12	21.57	20.75	55	14,097	0.39%
2020/12/02	18	19.93	13	20.21	20.10	5	13,914	0.04%
2020/12/01	25	19.99	28	20.24	20.00	-3	13,852	-0.02%
2020/11/30	21	19.55	57	19.51	19.75	-36	13,518	-0.27%
2020/11/27	44	18.96	12	18.88	18.90	32	13,076	0.24%
2020/11/26	2	17.68	17	18.07	18.55	-15	12,389	-0.12%
2020/11/25	9	16.97	11	17.20	16.90	-2	12,112	-0.02%
2020/11/24	21	17.07	14	17.25	17.00	7	11,888	0.06%
2020/11/23	0	0.00	11	17.32	17.25	-11	11,640	-0.09%
2020/11/20	13	16.38	2	16.70	16.20	11	11,157	0.10%
2020/11/19	9	16.87	6	17.00	16.75	3	10,942	0.03%
2020/11/18	54	16.42	32	16.50	16.70	22	10,397	0.21%
2020/11/17	19	15.61	17	15.64	15.65	2	9,132	0.02%
2020/11/16	3	14.25	5	14.08	14.30	-2	8,379	-0.02%
2020/11/13	0	0.00	2	13.75	13.75	-2	8,241	-0.02%
2020/11/12	90	13.55	95	13.53	13.55	-5	8,185	-0.06%
2020/11/11	6	13.15	1	13.15	13.05	5	8,008	0.06%
2020/11/06	3	13.40	2	13.80	13.15	1	7,886	0.01%
2020/11/05	1	14.20	0	0.00	13.95	1	7,722	0.01%
2020/11/03	1	13.90	3	13.75	13.75	-2	7,450	-0.03%
2020/10/29	1	13.35	0	0.00	13.35	1	7,138	0.01%
2020/10/23	0	0.00	1	13.75	13.85	-1	6,899	-0.01%
2020/10/22	2	13.50	1	13.60	13.60	1	6,840	0.01%
2020/10/21	2	14.10	1	13.65	13.85	1	6,769	0.01%
2020/10/20	5	14.12	11	14.09	13.70	-6	6,592	-0.09%
2020/10/16	0	0.00	3	13.33	13.25	-3	6,093	-0.05%
2020/10/15	3	14.07	7.1	13.60	14.05	-4.1	5,942	-0.07%
2020/10/14	11	12.72	0.1	12.85	12.85	10.9	5,396	0.20%
2020/10/12	0	0.00	1	12.00	11.95	-1	4,926	-0.02%
2020/10/06	8	12.44	10	12.26	12.50	-2	4,555	-0.04%
2020/09/17	0	0.00	1	11.85	11.75	-1	3,054	-0.03%
2020/09/16	1	11.95	1	11.95	11.95	0	2,916	0.00%
2020/09/14	0	0.00	1	12.00	11.60	-1	2,568	-0.04%
2020/09/10	0	0.00	24	11.75	11.60	-24	2,285	-1.05%
2020/09/08	25	11.98	0	0.00	11.70	25	2,188	1.14%
2020/09/07	0	0.00	0.1	12.05	12.05	-0.1	2,093	-0.01%
2020/09/04	0	0.00	4	11.21	11.35	-4	1,836	-0.22%
2020/09/02	0	0.00	10	10.50	10.35	-10	1,625	-0.62%
2020/08/31	3	9.81	8	9.85	9.99	-5	1,440	-0.35%
2020/08/25	0	0.00	3	8.70	8.69	-3	1,264	-0.24%
2020/08/21	5	8.50	0	0.00	8.48	5	1,236	0.40%
2020/08/20	10	9.10	0	0.00	8.34	10	1,223	0.82%
2020/08/18	0	0.00	2	9.11	9.11	-2	1,158	-0.17%
2020/08/14	2	8.83	0	0.00	8.85	2	1,138	0.18%
2020/08/13	0	0.00	3	8.80	8.85	-3	1,133	-0.26%
2020/08/12	3	8.90	0	0.00	8.85	3	1,123	0.27%
2020/08/10	3	8.80	3	9.14	9.14	0	1,065	0.00%
2020/08/06	0	0.00	2	8.79	8.79	-2	1,020	-0.20%
2020/08/04	1	8.60	0	0.00	8.73	1	1,001	0.10%
2020/07/31	2	8.60	1	8.55	8.55	1	988	0.10%
2020/07/29	2	8.55	2	8.44	8.47	0	998	0.00%
2020/07/28	0	0.00	1	8.38	8.38	-1	1,002	-0.10%
2020/07/27	2	8.52	0	0.00	8.42	2	992	0.20%
2020/07/21	5	8.97	0	0.00	8.86	5	953	0.52%
2020/07/14	0	0.00	2	9.33	9.33	-2	751	-0.27%
2020/07/13	2	9.58	3	9.80	9.80	-1	702	-0.14%
2020/07/09	2	9.10	2	9.36	9.22	0	634	0.00%
2020/07/08	0	0.00	5.3	8.60	8.60	-5.3	526	-1.00%
2020/06/29	0	0.00	3	7.19	7.18	-3	452	-0.66%
2020/05/08	3	7.65	0	0.00	7.60	3	515	0.58%
2020/04/29	0	0.00	2	7.37	7.36	-2	506	-0.40%
2020/04/17	0	0.00	3	7.03	6.84	-3	501	-0.60%
2020/04/15	3	6.82	0	0.00	6.80	3	507	0.59%
2020/04/14	0	0.00	8	6.58	6.60	-8	506	-1.58%
2020/04/10	0	0.00	4	6.41	6.46	-4	508	-0.79%
2020/04/07	12	6.23	0	0.00	6.36	12	524	2.29%
2020/03/13	20	5.90	23	5.92	5.98	-3	866	-0.35%
2020/03/12	0	0.00	4	6.40	6.50	-4	843	-0.47%
2020/02/18	0.3	8.18	0	0.00	8.13	0.3	789	0.03%
2020/01/31	0	0.00	2	7.99	8.04	-2	755	-0.26%
2020/01/09	1	8.67	2	8.67	8.67	-1	765	-0.13%
2020/01/06	2	8.81	1	8.77	8.77	1	755	0.13%
2020/01/02	4	9.16	0	0.00	9.12	4	733	0.54%
2019/12/27	1.2	9.48	0	0.00	9.29	1.2	699	0.18%
2019/12/26	0	0.00	1	9.36	9.53	-1	624	-0.16%
2019/12/16	3	8.48	3	8.45	8.41	0	350	0.00%
2019/12/13	0	0.00	10	8.25	8.20	-10	337	-2.97%
2019/12/05	0	0.00	1	8.10	8.10	-1	312	-0.32%
2019/10/23	10	8.46	0	0.00	8.30	10	321	3.11%
2019/08/29	0	0.00	1	8.47	8.47	-1	259	-0.38%
2019/08/12	0	0.00	10	7.97	8.01	-10	235	-4.24%
2019/07/22	10	8.90	0	0.00	8.60	10	243	4.10%
2019/07/05	0	0.00	1	8.29	8.36	-1	283	-0.35%
2019/06/27	0	0.00	40	8.21	8.19	-40	320	-12.49%
2019/06/21	1	8.33	0	0.00	8.28	1	326	0.31%
2019/06/10	1	8.20	0	0.00	8.20	1	418	0.24%
2019/04/16	6	9.72	6	9.72	9.50	0	502	0.00%
2019/04/08	0	0.00	10	9.38	9.32	-10	494	-2.02%
2019/04/01	3	9.07	0	0.00	9.06	3	481	0.62%
2019/03/15	3	9.53	3	9.43	9.42	0	435	0.00%
2019/02/20	1	9.65	0	0.00	9.52	1	690	0.14%
2018/12/27	10	9.60	0	0.00	9.54	10	845	1.18%
2018/12/26	9	9.19	9	9.20	9.27	0	802	0.00%
2018/12/21	0	0.00	3	8.99	9.26	-3	828	-0.36%
2018/12/10	0	0.00	5	9.72	9.69	-5	872	-0.57%
2018/12/06	0	0.00	2	9.71	9.68	-2	874	-0.23%
2018/12/03	12	10.38	12	10.65	10.50	0	811	0.00%
2018/11/30	6	9.86	6	9.85	9.86	0	670	0.00%
2018/11/28	0	0.00	1	9.43	9.42	-1	642	-0.16%
2018/11/22	1	9.01	0	0.00	9.01	1	836	0.12%
2018/11/21	2	9.02	0	0.00	9.02	2	857	0.23%
2018/11/19	0	0.00	2	9.18	9.11	-2	908	-0.22%
2018/11/09	2	8.94	0	0.00	8.92	2	987	0.20%
2018/11/02	0	0.00	2	9.12	9.14	-2	1,111	-0.18%
2018/10/25	0	0.00	10	8.33	8.28	-10	1,175	-0.85%
2018/10/24	2	8.82	0	0.00	8.86	2	1,179	0.17%
2018/10/22	0	0.00	3	9.11	9.08	-3	1,376	-0.22%
2018/10/19	3	8.98	0	0.00	8.90	3	1,397	0.21%
2018/10/16	3	9.20	3	9.10	9.10	0	1,564	0.00%
2018/10/15	0	0.00	9	8.94	8.91	-9	1,587	-0.57%
2018/10/08	3	10.00	3	10.15	10.05	0	1,772	0.00%
2018/10/05	3	10.05	3	10.20	10.05	0	1,956	0.00%
2018/10/03	3	10.85	3	11.00	10.80	0	2,107	0.00%
2018/10/02	3	11.05	3	10.85	10.85	0	2,162	0.00%
2018/09/10	0	0.00	3	10.75	10.75	-3	6,955	-0.04%
2018/09/07	0	0.00	1	11.75	11.25	-1	6,958	-0.01%
2018/08/29	20	12.55	8	12.50	12.50	12	7,424	0.16%
2018/08/27	3.2	11.62	3	11.90	11.80	0.2	7,521	0.00%
2018/08/24	0	0.00	15	11.30	11.30	-15	7,814	-0.19%
2018/08/15	3	11.22	2	11.25	11.25	1	8,223	0.01%
2018/08/06	0	0.00	5	12.50	12.45	-5	8,063	-0.06%
2018/08/02	2	12.85	2	12.75	12.45	0	8,037	0.00%
2018/07/27	0	0.00	5	13.13	13.20	-5	7,931	-0.06%
2018/07/25	5	12.90	0	0.00	12.90	5	7,778	0.06%
2018/07/24	20	13.13	6	13.05	13.30	14	7,702	0.18%
2018/07/20	0	0.00	20	12.80	12.50	-20	7,605	-0.26%
2018/07/16	4	14.10	0	0.00	14.00	4	7,397	0.05%
2018/07/13	3	14.75	7	14.61	14.55	-4	7,341	-0.05%
2018/07/12	6	14.10	6	14.20	14.25	0	7,152	0.00%
2018/07/10	0	0.00	3	14.00	14.00	-3	6,986	-0.04%
2018/07/09	6	14.75	0	0.00	14.35	6	6,920	0.09%
2018/07/06	17	13.84	21	14.27	14.50	-4	6,700	-0.06%
2018/07/05	67	14.82	14	15.43	14.25	53	6,448	0.82%
2018/07/04	35	15.55	79	15.64	15.80	-44	6,188	-0.71%
2018/07/03	144	15.38	104	15.49	15.60	40	5,462	0.73%	大買/大賣/
2018/07/02	15	13.60	15	14.20	14.20	0	4,598	0.00%
2018/06/28	38	15.05	27	15.16	14.10	11	4,267	0.26%
2018/06/27	20	14.74	29	14.78	14.90	-9	3,766	-0.24%
2018/06/26	56	14.24	36	14.50	14.70	20	3,250	0.62%
2018/06/25	3	12.98	8	13.06	13.50	-5	2,728	-0.18%
2018/06/22	5	12.45	7	12.68	12.30	-2	2,403	-0.08%
2018/06/21	0	0.00	15	12.25	12.20	-15	2,202	-0.68%
2018/06/20	0	0.00	1	12.40	11.95	-1	2,185	-0.05%
2018/06/19	9	12.51	11	12.34	12.15	-2	2,146	-0.09%
2018/06/14	2	12.15	2	12.50	12.00	0	2,037	0.00%
2018/06/13	24	12.10	0	0.00	12.05	24	1,961	1.22%
2018/06/12	2	12.05	2	12.40	12.05	0	1,956	0.00%
2018/06/11	2	12.15	6	12.35	12.40	-4	1,928	-0.21%
2018/06/08	4	12.35	0	0.00	12.30	4	1,870	0.21%
2018/06/07	17	12.79	0	0.00	12.75	17	1,821	0.93%
2018/06/06	2	13.10	4	13.15	13.30	-2	1,737	-0.12%
2018/06/05	2	12.75	0	0.00	12.70	2	1,502	0.13%
2018/06/04	0	0.00	8	12.85	12.80	-8	1,380	-0.58%
2018/06/01	31	13.35	1	13.45	13.40	30	1,285	2.33%
2018/05/31	1	11.95	13	12.50	12.55	-12	949	-1.26%
2018/05/30	1	11.35	11	11.45	11.45	-10	692	-1.44%
2018/04/17	20	10.00	20	10.02	9.87	0	987	0.00%
2018/04/09	0	10.20	0	0.00	10.10	0	1,230	0.00%
2018/04/03	4	10.00	4	10.05	10.10	0	1,240	0.00%
2018/01/18	0	0.00	10	11.70	11.65	-10	1,907	-0.52%
2018/01/15	0	0.00	2	11.70	11.75	-2	2,011	-0.10%
2018/01/12	2	11.35	0	0.00	11.35	2	1,957	0.10%
2018/01/05	25	12.01	20	12.41	11.65	5	1,945	0.26%
2018/01/04	0	0.00	1	11.45	11.35	-1	1,839	-0.05%
2018/01/03	0	0.00	2	11.08	11.40	-2	1,821	-0.11%