一詮 (2486)-元大-三重券商分點個股進出

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▲0.61%
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－元大-三重券商分點個股進出

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

元大-三重券商分點個股進出
元大-三重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	5	71.08	6	72.15	74.60	-1	28,543	0.00%
2024/05/02	2	73.35	1	72.00	71.50	1	28,272	0.00%
2024/04/30	14	73.03	14	73.00	73.50	0	28,300	0.00%
2024/04/29	12	74.99	9	76.02	72.70	3	28,028	0.01%
2024/04/26	12	72.86	11	73.62	72.60	1	27,486	0.00%
2024/04/25	9	70.27	18	71.66	72.30	-9	26,960	-0.03%
2024/04/24	2	68.35	2	68.90	69.40	0	27,043	0.00%
2024/04/23	3	66.67	3	66.00	66.00	0	27,604	0.00%
2024/04/22	12	67.03	13	65.80	65.10	-1	28,620	0.00%
2024/04/19	12	67.03	12	67.19	67.80	0	29,419	0.00%
2024/04/18	3	70.07	2	70.30	69.40	1	30,545	0.00%
2024/04/17	22	70.50	16	70.46	70.10	6	30,763	0.02%
2024/04/16	8	68.64	2	69.10	69.90	6	30,502	0.02%
2024/04/15	7	72.14	19	72.89	71.80	-12	30,271	-0.04%
2024/04/12	2	73.45	15	73.34	73.60	-13	30,325	-0.04%
2024/04/11	3	71.00	5	71.20	71.40	-2	30,219	-0.01%
2024/04/10	25	71.66	30	71.24	70.60	-5	30,546	-0.02%
2024/04/09	10	75.00	11	74.05	74.00	-1	30,654	0.00%
2024/04/08	36	71.17	49	72.33	75.00	-13	30,807	-0.04%
2024/04/03	67	72.19	44	71.64	70.90	23	30,316	0.08%
2024/04/02	32	70.98	34	70.01	72.60	-2	28,227	-0.01%
2024/04/01	3	65.40	6	65.63	66.00	-3	27,024	-0.01%
2024/03/29	0	0.00	2	61.20	60.00	-2	26,376	-0.01%
2024/03/28	2	59.70	0	0.00	58.60	2	26,121	0.01%
2024/03/27	7	61.43	7	60.91	59.00	0	25,960	0.00%
2024/03/26	14	63.05	2	60.50	60.10	12	25,720	0.05%
2024/03/25	4	63.63	10	64.45	64.20	-6	25,064	-0.02%
2024/03/22	15	60.07	16	60.06	59.30	-1	24,351	0.00%
2024/03/21	7	57.91	8	58.78	59.40	-1	23,600	0.00%
2024/03/20	4	55.00	10.4	55.38	55.60	-6.4	22,593	-0.03%
2024/03/19	12	55.03	5	55.52	54.70	7	22,288	0.03%
2024/03/18	24	56.60	19	57.02	54.50	5	21,639	0.02%
2024/03/15	8	54.56	7	55.01	54.40	1	20,156	0.00%
2024/03/14	11	55.23	18	54.91	54.80	-7	19,623	-0.04%
2024/03/13	12	53.43	40.2	54.40	53.90	-28.2	19,181	-0.15%
2024/03/12	34	53.64	22	53.75	53.30	12	18,669	0.06%
2024/03/11	0	0.00	5	51.68	51.40	-5	18,225	-0.03%
2024/03/08	6.2	50.44	10	50.38	49.50	-3.8	18,052	-0.02%
2024/03/07	86	53.33	68	51.25	50.10	18	17,829	0.10%
2024/03/06	5.4	52.80	10.9	53.14	54.10	-5.5	17,048	-0.03%
2024/03/05	7	50.07	8	49.74	49.70	-1	16,280	-0.01%
2024/03/04	14	51.09	8	51.28	50.90	6	16,170	0.04%
2024/03/01	8	50.39	17	50.85	51.10	-9	16,019	-0.06%
2024/02/27	16	50.09	8	48.98	48.85	8	15,780	0.05%
2024/02/23	12	48.65	0	0.00	48.30	12	15,553	0.08%
2024/02/20	1	51.10	1	50.80	49.70	0	15,406	0.00%
2024/02/16	10	51.63	9	51.53	51.20	1	15,423	0.01%
2024/02/15	2	49.58	15	49.96	49.95	-13	15,119	-0.09%
2024/02/05	0	0.00	8	48.93	48.75	-8	15,124	-0.05%
2024/02/02	0	0.00	1	49.15	48.35	-1	15,193	-0.01%
2024/02/01	10	51.36	9	49.79	49.30	1	15,288	0.01%
2024/01/31	0	0.00	1	49.15	49.70	-1	15,344	-0.01%
2024/01/30	1	49.90	1	49.45	49.25	0	15,430	0.00%
2024/01/26	1.2	48.73	2	48.43	48.25	-0.9	15,818	-0.01%
2024/01/25	8	50.51	23	49.40	49.00	-15	15,719	-0.10%
2024/01/24	1	50.20	21	50.50	50.20	-20	15,604	-0.13%
2024/01/23	23.1	49.99	2	49.10	49.00	21.1	15,405	0.14%
2024/01/22	20	50.39	1	50.10	49.90	19	15,225	0.12%
2024/01/19	7	50.79	4	50.18	49.90	3	15,122	0.02%
2024/01/18	4	51.35	4	51.10	51.60	0	14,838	0.00%
2024/01/17	9	51.51	28	51.55	51.00	-19	14,582	-0.13%
2024/01/16	38.7	52.62	4	51.10	50.40	34.7	13,819	0.25%
2024/01/15	21	54.26	22	54.92	55.90	-1	12,722	-0.01%
2024/01/12	24	50.85	29	52.09	50.90	-5	11,799	-0.04%
2024/01/11	8	47.81	10	48.58	49.55	-2	10,519	-0.02%
2024/01/10	5	45.16	1	45.15	45.05	4	10,269	0.04%
2024/01/08	9	47.08	4	47.84	46.00	5	10,483	0.05%
2024/01/05	11	48.12	18	48.11	47.30	-7	10,358	-0.07%
2024/01/04	14	50.53	11	49.44	49.35	3	10,540	0.03%
2024/01/03	17	50.44	15	50.87	52.00	2	10,140	0.02%
2024/01/02	19	49.07	30	49.73	51.00	-11	10,103	-0.11%
2023/12/29	36	46.36	12	47.03	46.80	24	9,701	0.25%
2023/12/28	1	43.80	4	44.10	44.00	-3	9,285	-0.03%
2023/12/26	1	43.75	0	0.00	43.95	1	9,695	0.01%
2023/12/25	0	0.00	3	43.70	44.00	-3	9,732	-0.03%
2023/12/22	0	0.00	2	44.25	43.80	-2	9,759	-0.02%
2023/12/21	1	43.30	0	0.00	44.05	1	9,887	0.01%
2023/12/20	3	42.88	1	43.00	42.80	2	9,886	0.02%
2023/12/15	2	43.73	0	0.00	43.65	2	10,135	0.02%
2023/12/14	3	44.87	5	45.12	44.30	-2	10,274	-0.02%
2023/12/13	2	42.95	2	43.60	43.90	0	10,386	0.00%
2023/12/12	2	44.48	0	0.00	44.25	2	11,391	0.02%
2023/12/11	1	45.10	2	44.95	45.00	-1	12,822	-0.01%
2023/12/08	1	45.80	2	45.73	45.70	-1	13,016	-0.01%
2023/12/07	0	0.00	1	45.50	45.30	-1	13,000	-0.01%
2023/12/06	1	45.10	3	45.53	45.00	-2	13,099	-0.02%
2023/12/05	5	44.94	1	45.15	44.90	4	13,523	0.03%
2023/12/04	2	45.70	2	46.25	45.30	0	14,128	0.00%
2023/12/01	2	45.75	0	0.00	45.75	2	14,170	0.01%
2023/11/30	0	0.00	1	46.50	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	2	46.35	46.15	-2	14,412	-0.01%
2023/11/28	0	0.00	1	45.75	45.75	-1	14,428	-0.01%
2023/11/27	2	46.00	2	46.53	45.75	0	14,494	0.00%
2023/11/24	3	45.97	1	46.90	45.95	2	14,466	0.01%
2023/11/22	1	45.40	0	0.00	45.50	1	14,543	0.01%
2023/11/21	1	46.00	7	46.04	45.90	-6	14,673	-0.04%
2023/11/20	1	46.35	2	46.85	46.25	-1	14,830	-0.01%
2023/11/17	3	46.12	1	45.90	46.30	2	15,162	0.01%
2023/11/16	1	46.10	3	46.63	46.30	-2	15,143	-0.01%
2023/11/15	4	46.34	1	47.55	46.05	3	15,082	0.02%
2023/11/14	0	0.00	2	46.95	46.45	-2	14,998	-0.01%
2023/11/13	2	46.38	0	0.00	45.75	2	14,990	0.01%
2023/11/09	2	47.95	0	0.00	47.30	2	14,896	0.01%
2023/11/08	0	0.00	16	49.25	49.05	-16	14,720	-0.11%
2023/11/07	7	47.14	1	47.20	46.80	6	14,390	0.04%
2023/11/06	17	49.07	5	50.80	48.35	12	14,241	0.08%
2023/11/03	0	0.00	1	49.80	49.55	-1	13,912	-0.01%
2023/11/02	2	48.85	2	48.68	49.05	0	13,683	0.00%
2023/11/01	1	47.30	0	0.00	47.10	1	13,598	0.01%
2023/10/30	1	47.50	1	48.20	48.35	0	13,438	0.00%
2023/10/27	1	47.10	0	0.00	46.25	1	13,382	0.01%
2023/10/26	1	48.20	0	0.00	48.00	1	13,420	0.01%
2023/10/25	0	0.00	1	48.75	49.40	-1	13,325	-0.01%
2023/10/23	1	46.45	0	0.00	46.45	1	13,146	0.01%
2023/10/17	1	51.50	1	51.20	50.60	0	12,875	0.00%
2023/10/13	0	0.00	4	51.80	51.40	-4	12,606	-0.03%
2023/10/12	3	52.23	3	52.83	52.50	0	12,552	0.00%
2023/10/11	4	51.03	0	0.00	50.50	4	12,174	0.03%
2023/10/06	24	51.78	21	51.82	50.50	3	12,164	0.02%
2023/10/05	20	51.65	21	51.80	51.40	-1	12,084	-0.01%
2023/10/04	5	48.70	6.1	48.66	49.40	-1.1	11,750	-0.01%
2023/10/03	2	48.68	23	48.97	48.40	-21	11,819	-0.18%
2023/10/02	1	47.30	4	48.08	48.35	-3	11,726	-0.03%
2023/09/28	1	45.95	0	0.00	46.15	1	11,593	0.01%
2023/09/26	1	46.70	0	0.00	45.70	1	11,947	0.01%
2023/09/25	0	0.00	5	45.50	45.45	-5	11,981	-0.04%
2023/09/22	2	44.63	2	44.90	44.80	0	11,945	0.00%
2023/09/20	1	45.85	0	0.00	45.50	1	11,793	0.01%
2023/09/18	0	0.00	10	47.95	48.15	-10	11,557	-0.09%
2023/09/15	94	49.15	76	48.61	47.90	18	11,441	0.16%
2023/09/14	42	51.21	31	51.29	53.20	11	10,444	0.11%
2023/09/13	0	0.00	1.1	48.45	48.45	-1.1	9,008	-0.01%
2023/09/11	20	45.48	18	44.73	44.35	2	8,963	0.02%
2023/09/08	13	47.93	10	48.13	47.00	3	8,913	0.03%
2023/09/07	5	48.87	5.1	48.29	48.85	-0.1	8,574	0.00%
2023/09/05	4	45.75	1	45.70	46.10	3	8,182	0.04%
2023/09/04	0	0.00	2	42.45	42.65	-2	8,070	-0.02%
2023/09/01	0	0.00	1	41.60	41.25	-1	8,319	-0.01%
2023/08/30	1	42.00	0	0.00	41.95	1	8,949	0.01%
2023/08/29	1	42.50	1	42.75	42.50	0	9,090	0.00%
2023/08/25	3	45.30	3	46.35	44.20	0	9,257	0.00%
2023/08/23	4	48.83	3	49.08	48.40	1	8,930	0.01%
2023/08/18	0.1	47.35	1	47.80	47.25	-0.9	8,572	-0.01%
2023/08/17	0	0.00	0.3	47.55	47.95	-0.3	8,534	0.00%
2023/08/16	1	46.80	1	47.00	46.80	0	8,496	0.00%
2023/08/15	0	0.00	2	46.13	46.45	-2	8,369	-0.02%
2023/08/07	0	0.00	2	44.00	45.90	-2	8,135	-0.02%
2023/08/02	1	44.60	0	0.00	43.30	1	8,081	0.01%
2023/08/01	1	45.80	0	0.00	45.05	1	8,016	0.01%
2023/07/31	2.3	46.88	1	46.30	46.30	1.3	7,996	0.02%
2023/07/26	0	0.00	3	44.68	44.35	-3	7,847	-0.04%
2023/07/25	0	0.00	1	47.10	45.00	-1	7,784	-0.01%
2023/07/24	1	47.30	0	0.00	46.70	1	7,761	0.01%
2023/07/18	10	48.10	10	47.40	46.75	0	7,647	0.00%
2023/07/17	4	48.71	2	48.00	48.00	2	7,571	0.03%
2023/07/14	10	49.35	10	49.00	48.95	0	7,477	0.00%
2023/07/13	11	49.80	11	50.62	49.55	0	7,511	0.00%
2023/07/12	6	50.20	2	50.90	50.60	4	7,493	0.05%
2023/07/11	5	50.70	82	49.29	49.95	-77	6,926	-1.11%
2023/07/10	80	46.81	1	46.00	46.80	79	6,432	1.23%
2023/07/07	1	45.60	1.1	46.09	45.70	-0.1	6,192	0.00%
2023/07/06	4	46.10	3	46.40	46.40	1	6,143	0.02%
2023/07/05	8	46.76	8	45.28	45.25	0	6,025	0.00%
2023/07/04	5	45.16	3	45.00	45.00	2	5,901	0.03%
2023/07/03	2	46.65	3	47.60	48.00	-1	5,685	-0.02%
2023/06/30	0	0.00	1	43.85	43.85	-1	5,504	-0.02%
2023/06/21	0	0.00	9	45.47	44.60	-9	5,589	-0.16%
2023/06/20	5	45.56	0	0.00	44.80	5	5,565	0.09%
2023/06/16	0	0.00	0	44.10	44.65	0	5,603	0.00%
2023/06/15	0.2	45.20	1	44.44	44.75	-0.9	5,546	-0.02%
2023/06/14	0	0.00	0	43.50	43.70	0	5,482	0.00%
2023/06/13	1	44.05	0	0.00	43.50	1	5,506	0.02%
2023/06/12	3	44.70	1	43.30	43.05	2	5,642	0.04%
2023/06/09	0	0.00	1	41.75	43.50	-1	5,563	-0.02%
2023/06/08	1	42.05	20	42.90	42.05	-19	5,471	-0.35%
2023/06/07	3	41.17	8	41.81	42.15	-5	5,451	-0.09%
2023/06/06	0	39.80	1	39.20	40.45	-1	5,737	-0.02%
2023/06/05	10	39.47	6	39.43	39.55	4	5,784	0.07%
2023/06/02	3	35.40	4	36.09	37.00	-1	5,625	-0.02%
2023/06/01	9	32.94	10	33.40	33.65	-1	5,633	-0.02%
2023/05/31	2	30.63	2	30.50	30.60	0	5,317	0.00%
2023/05/30	0	0.00	1	30.40	30.00	-1	5,256	-0.02%
2023/05/26	0	0.00	1	29.60	29.75	-1	5,183	-0.02%
2023/05/24	2	29.70	0	0.00	29.60	2	5,145	0.04%
2023/05/16	0	0.00	1	28.10	27.65	-1	5,386	-0.02%
2023/05/04	1	28.50	0	0.00	28.30	1	5,442	0.02%
2023/05/03	0	0.00	3	28.92	28.80	-3	5,462	-0.05%
2023/05/02	3	29.80	0	0.00	29.70	3	5,472	0.05%
2023/04/18	2	31.03	9	30.53	30.45	-7	5,220	-0.13%
2023/04/17	0	0.00	14	30.94	31.25	-14	5,069	-0.28%
2023/04/14	0	0.00	6	29.23	29.15	-6	4,862	-0.12%
2023/04/12	1	29.05	1	28.95	29.35	0	4,745	0.00%
2023/04/11	0	0.00	2	28.60	29.10	-2	4,695	-0.04%
2023/04/07	1	28.70	0	0.00	28.60	1	4,686	0.02%
2023/03/31	0	0.00	1	28.30	28.35	-1	4,604	-0.02%
2023/03/29	1	28.40	0	0.00	27.80	1	4,613	0.02%
2023/03/28	3	27.85	2	27.65	27.65	1	4,640	0.02%
2023/03/27	0	29.25	1	29.00	27.70	-1	4,648	-0.02%
2023/03/24	4	29.19	3	28.90	28.90	1	4,615	0.02%
2023/03/23	1	29.15	0	0.00	29.05	1	4,729	0.02%
2023/03/21	5	28.46	8	28.33	28.05	-3	4,762	-0.06%
2023/03/20	0	0.00	2	28.30	28.20	-2	4,747	-0.04%
2023/03/16	2	28.68	0	0.00	28.05	2	4,795	0.04%
2023/03/14	1	27.45	0	0.00	28.10	1	4,904	0.02%
2023/03/10	2	26.95	0	0.00	27.30	2	5,340	0.04%
2023/03/09	11	29.29	7	29.21	28.10	4	5,263	0.08%
2023/03/08	6	27.35	22	26.98	28.40	-16	4,756	-0.34%
2023/03/07	13	26.24	3	26.47	25.85	10	4,656	0.21%
2023/03/06	5	25.28	1	25.65	25.75	4	4,875	0.08%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/15	3	24.45	3	23.55	23.55	0	4,930	0.00%
2023/02/03	0	0.00	1	23.60	23.70	-1	4,662	-0.02%
2023/02/01	1	23.00	0	0.00	23.20	1	4,576	0.02%
2023/01/13	0	0.00	5	21.81	21.70	-5	4,496	-0.11%
2023/01/11	0	0.00	0.1	22.90	22.70	-0.1	4,462	0.00%
2022/12/30	0	0.00	30	21.61	21.70	-30	4,373	-0.69%
2022/12/27	12	22.25	0	0.00	22.35	12	4,356	0.28%
2022/12/26	20	21.85	0	0.00	21.95	20	4,335	0.46%
2022/12/22	0	21.60	0	0.00	21.60	0	4,332	0.00%
2022/12/15	5	24.21	21	24.17	24.05	-16	4,229	-0.38%
2022/12/14	10	23.50	11	24.10	24.40	-1	4,023	-0.02%
2022/12/13	20	22.20	0	0.00	22.20	20	3,794	0.53%
2022/12/09	6	23.86	5	23.25	23.25	1	3,713	0.03%
2022/12/07	1	25.35	1	25.50	23.45	0	3,550	0.00%
2022/12/06	0	0.00	1	25.40	25.55	-1	3,347	-0.03%
2022/12/05	15	25.28	8	25.38	25.80	7	3,106	0.23%
2022/12/02	3	23.53	4	23.43	24.10	-1	2,790	-0.04%
2022/11/29	15	22.17	15	22.35	22.65	0	2,491	0.00%
2022/11/28	71	21.82	70	22.29	22.85	1	2,309	0.04%
2022/11/11	0	0.00	2	18.80	18.20	-2	1,342	-0.15%
2022/11/10	2	18.50	0	0.00	18.35	2	1,327	0.15%
2022/10/07	2	19.33	0	0.00	19.30	2	1,438	0.14%
2022/09/30	0	0.00	1	18.40	18.50	-1	1,466	-0.07%
2022/09/21	0	0.00	1	21.10	20.75	-1	1,496	-0.07%
2022/09/14	1	21.50	0	0.00	22.45	1	1,524	0.07%
2022/09/12	0	0.00	20	22.41	22.50	-20	1,566	-1.28%
2022/09/08	20	22.00	0	0.00	21.70	20	1,564	1.28%
2022/09/07	1	21.80	0	0.00	21.00	1	1,518	0.07%
2022/09/01	0	0.00	2	24.45	24.15	-2	1,395	-0.14%
2022/08/31	0	0.00	7	24.70	24.80	-7	1,379	-0.51%
2022/08/19	0	0.00	1	26.80	26.55	-1	1,359	-0.07%
2022/08/12	2	25.75	1	25.95	25.95	1	1,390	0.07%
2022/08/08	1	24.90	0	0.00	24.90	1	1,343	0.07%
2022/07/22	1	28.50	0	0.00	28.20	1	1,428	0.07%
2022/07/20	1	28.40	0	0.00	27.85	1	1,476	0.07%
2022/07/19	1	27.60	0	0.00	27.75	1	1,500	0.07%
2022/07/18	11	27.55	0	0.00	27.60	11	1,537	0.72%
2022/07/01	1	27.70	0	0.00	25.30	1	1,579	0.06%
2022/06/30	1	28.50	1	28.20	28.00	0	1,543	0.00%
2022/06/21	1	31.20	0	0.00	31.55	1	1,961	0.05%
2022/06/20	0	0.00	3	29.65	29.50	-3	1,962	-0.15%
2022/06/17	0	0.00	1	32.15	31.85	-1	1,952	-0.05%
2022/06/09	0	0.00	1	37.75	37.70	-1	2,043	-0.05%
2022/05/30	2	38.40	5	38.66	38.60	-3	2,208	-0.14%
2022/05/24	1	39.10	1	39.45	37.70	0	2,219	0.00%
2022/05/18	3	36.70	0	0.00	36.70	3	2,208	0.14%
2022/05/11	0	0.00	3	35.10	34.65	-3	2,250	-0.13%
2022/05/05	0	0.00	2	38.00	38.15	-2	2,281	-0.09%
2022/04/28	2	37.20	0	0.00	37.05	2	2,339	0.09%
2022/04/22	5	41.65	0	0.00	41.65	5	2,406	0.21%
2022/04/18	2	40.90	2	41.20	41.40	0	2,477	0.00%
2022/04/12	0	0.00	40	42.05	41.65	-40	2,692	-1.49%
2022/04/08	0	0.00	5	45.05	44.75	-5	2,665	-0.19%
2022/04/06	0	46.05	0	0.00	46.25	0	2,677	0.00%
2022/03/31	0	0.00	1	47.15	47.00	-1	2,665	-0.04%
2022/03/30	44	48.85	3	48.10	48.00	41	2,660	1.54%
2022/03/29	5	50.82	6	50.78	48.70	-1	2,684	-0.04%
2022/03/28	1	48.60	6	48.34	49.65	-5	2,631	-0.19%
2022/03/25	2	48.75	3	48.70	49.00	-1	2,538	-0.04%
2022/03/24	3	46.28	0	0.00	46.30	3	2,407	0.12%
2022/03/23	0	0.00	1	45.90	46.00	-1	2,424	-0.04%
2022/03/21	0	42.70	0	0.00	43.40	0	2,448	0.00%
2022/03/18	0	42.20	0	0.00	42.30	0	2,491	0.00%
2022/03/16	0	0.00	1	39.35	39.10	-1	2,546	-0.04%
2022/03/09	1	41.30	0	0.00	41.75	1	2,777	0.04%
2022/03/08	1	42.00	0	41.40	41.25	1	2,815	0.04%
2022/03/07	0	0.00	2	44.40	44.40	-2	2,808	-0.07%
2022/03/03	2	46.70	0	0.00	46.70	2	3,026	0.07%
2022/02/25	2	45.20	0	0.00	45.20	2	3,402	0.06%
2022/02/23	0	0.00	5	46.70	47.65	-5	4,025	-0.12%
2022/02/09	0	0.00	1	46.50	47.15	-1	7,135	-0.01%
2022/02/08	1	45.55	0	0.00	47.00	1	7,423	0.01%
2022/01/26	1	43.30	1	42.85	42.95	0	8,912	0.00%
2022/01/25	1	44.00	0	0.00	43.35	1	10,497	0.01%
2022/01/20	2	45.85	1	45.60	45.80	1	12,072	0.01%
2022/01/19	5	46.29	2	46.30	45.90	3	12,400	0.02%
2022/01/18	3	47.50	0	0.00	46.85	3	13,387	0.02%
2022/01/17	2	45.00	0	0.00	45.85	2	13,782	0.01%
2022/01/14	1	44.65	0	0.00	44.65	1	13,868	0.01%
2022/01/13	0.1	45.60	4	45.70	45.65	-3.9	14,067	-0.03%
2022/01/12	1	45.60	3	45.70	46.65	-2	14,345	-0.01%
2022/01/11	0	0.00	4	46.70	46.00	-4	14,429	-0.03%
2022/01/10	0	0.00	1	46.55	47.35	-1	14,508	-0.01%
2022/01/06	2	48.95	0	0.00	48.95	2	14,697	0.01%
2022/01/05	0	0.00	0	48.80	48.70	0	14,821	0.00%
2022/01/04	1	50.50	0	0.00	50.30	1	14,886	0.01%
2021/12/30	0	0.00	2	51.90	51.50	-2	15,391	-0.01%
2021/12/29	0	0.00	3	52.23	52.20	-3	15,966	-0.02%
2021/12/23	3	52.70	0	0.00	52.40	3	17,893	0.02%
2021/12/17	2	51.25	0	0.00	50.90	2	21,168	0.01%
2021/12/15	1	50.90	0	0.00	50.70	1	22,217	0.00%
2021/12/14	2	50.30	0	0.00	50.10	2	22,782	0.01%
2021/12/13	0	0.00	1	51.60	51.70	-1	22,811	0.00%
2021/12/10	0	52.00	0	0.00	51.30	0	22,949	0.00%
2021/12/09	3.5	52.13	0	0.00	52.00	3.5	23,079	0.02%
2021/12/08	0	0.00	25	53.28	53.40	-25	23,133	-0.11%
2021/12/07	10	53.00	0	0.00	52.50	10	23,252	0.04%
2021/12/06	7	53.07	0	0.00	53.10	7	23,364	0.03%
2021/12/03	3	53.50	0	0.00	53.50	3	23,465	0.01%
2021/12/02	5	53.68	1	54.90	53.60	4	23,706	0.02%
2021/12/01	1	54.90	1	55.30	55.10	0	23,928	0.00%
2021/11/30	3	54.60	0	0.00	55.30	3	24,175	0.01%
2021/11/29	5	53.62	2	53.40	53.60	3	24,657	0.01%
2021/11/26	8.5	54.02	0	0.00	53.80	8.5	24,870	0.03%
2021/11/24	1	56.90	1	56.50	56.80	0	24,759	0.00%
2021/11/23	11	57.18	0.2	58.30	56.40	10.8	24,817	0.04%
2021/11/22	0	0.00	1	60.60	59.60	-1	24,868	0.00%
2021/11/19	8.2	60.86	18	61.30	60.20	-9.8	24,827	-0.04%
2021/11/18	2	59.30	1.3	59.67	59.30	0.8	24,589	0.00%
2021/11/17	5	58.80	2	59.05	58.60	3	24,578	0.01%
2021/11/16	4	59.03	4	59.20	58.80	0	24,588	0.00%
2021/11/15	15	61.58	9	61.50	61.80	6	24,414	0.02%
2021/11/12	6.3	59.95	15	60.73	60.80	-8.8	24,365	-0.04%
2021/11/11	2	58.55	3	58.50	58.00	-1	24,273	0.00%
2021/11/10	11	57.80	13	58.28	58.40	-2	24,343	-0.01%
2021/11/09	20	57.41	14.2	57.23	57.50	5.8	24,389	0.02%
2021/11/08	3.1	56.16	1	56.20	55.70	2.1	24,335	0.01%
2021/11/05	16	57.99	15.1	57.74	57.80	0.9	24,396	0.00%
2021/11/04	13	59.98	12	60.17	58.70	1	24,348	0.00%
2021/11/03	25.1	60.64	53.1	58.81	58.20	-28	24,148	-0.12%
2021/11/02	26.2	63.79	45	64.40	62.50	-18.8	23,675	-0.08%
2021/11/01	71	62.19	47.2	61.69	61.40	23.8	22,901	0.10%
2021/10/29	16	59.72	18	59.09	58.70	-2	22,156	-0.01%
2021/10/28	20	60.00	20	59.48	58.70	0	21,910	0.00%
2021/10/27	15	58.60	20	58.90	59.70	-5	21,861	-0.02%
2021/10/26	18	60.12	27	60.13	58.10	-9	21,882	-0.04%
2021/10/25	9	55.74	16	56.35	57.40	-7	21,025	-0.03%
2021/10/22	20	53.56	18	53.51	53.40	2	20,911	0.01%
2021/10/21	17	54.60	15	54.10	53.60	2	21,020	0.01%
2021/10/20	20	53.18	23	54.06	54.50	-3	20,992	-0.01%
2021/10/19	1	51.80	0	0.00	51.90	1	20,855	0.00%
2021/10/18	14	50.71	24	51.13	51.10	-10	20,912	-0.05%
2021/10/15	6	50.47	0	0.00	50.30	6	20,953	0.03%
2021/10/14	2	49.60	2	49.80	50.10	0	21,068	0.00%
2021/10/13	6	50.35	6	50.03	49.45	0	21,130	0.00%
2021/10/12	17	51.41	10	52.18	51.10	7	21,083	0.03%
2021/10/08	22	54.08	22	54.02	52.80	0	21,045	0.00%
2021/10/07	9	54.43	9	53.50	53.50	0	20,967	0.00%
2021/10/06	12	54.29	29	53.21	52.60	-17	20,756	-0.08%
2021/10/05	30	51.94	15	50.56	53.60	15	20,332	0.07%
2021/10/04	35	52.15	31	52.06	50.30	4	20,086	0.02%
2021/10/01	40	56.58	39	55.34	55.70	1	20,659	0.00%
2021/09/30	16	56.33	22	57.32	58.20	-6	21,402	-0.03%
2021/09/29	97	57.16	77.2	56.33	55.20	19.8	21,860	0.09%
2021/09/28	28	61.78	18	61.88	61.30	10	21,226	0.05%
2021/09/27	26	62.97	11	62.67	62.50	15	21,293	0.07%
2021/09/24	46	62.69	60	62.82	62.30	-14	21,791	-0.06%
2021/09/23	33	58.03	41	58.70	59.90	-8	20,982	-0.04%
2021/09/22	21	54.90	13	54.70	54.60	8	20,452	0.04%
2021/09/17	2	51.30	11	54.47	55.40	-9	20,469	-0.04%
2021/09/16	0	0.00	3	51.23	51.60	-3	20,761	-0.01%
2021/09/15	20	51.47	9	51.80	50.60	11	21,059	0.05%
2021/09/14	1	52.60	7	53.10	52.60	-6	20,981	-0.03%
2021/09/13	12	52.54	4	52.50	51.80	8	20,854	0.04%
2021/09/10	6	52.88	11	52.44	53.40	-5	20,861	-0.02%
2021/09/09	7	49.69	8	50.24	52.00	-1	20,816	0.00%
2021/09/08	6	49.40	9	49.17	48.30	-3	20,961	-0.01%
2021/09/07	14	50.55	1	50.80	50.00	13	21,190	0.06%
2021/09/06	4	54.38	3	55.33	53.50	1	20,995	0.00%
2021/09/03	8	54.38	14	53.84	54.50	-6	20,735	-0.03%
2021/09/02	24	54.26	22	54.66	54.70	2	20,507	0.01%
2021/09/01	11	52.02	10	52.28	53.00	1	20,116	0.00%
2021/08/31	0	0.00	0.6	50.00	49.90	-0.6	20,067	0.00%
2021/08/30	1	50.70	16.8	50.99	50.80	-15.8	20,205	-0.08%
2021/08/27	8	50.81	1	49.70	50.20	7	20,149	0.03%
2021/08/26	2	51.75	7	52.41	51.60	-5	20,011	-0.02%
2021/08/25	5.8	50.44	8	50.13	49.75	-2.2	19,622	-0.01%
2021/08/24	10	49.69	9.5	49.43	49.25	0.5	19,477	0.00%
2021/08/23	7	48.20	7	49.04	48.90	0	19,178	0.00%
2021/08/20	15	46.15	83	45.58	46.30	-68	19,008	-0.36%
2021/08/19	82	48.50	5	47.20	46.25	77	18,794	0.41%
2021/08/18	13	46.27	8	45.25	47.30	5	18,633	0.03%
2021/08/17	3	49.63	3	47.90	45.00	0	18,289	0.00%
2021/08/16	0	0.00	1	48.95	50.00	-1	18,011	-0.01%
2021/08/13	7	49.90	6	50.19	49.50	1	17,770	0.01%
2021/08/11	3	53.60	0	0.00	52.90	3	17,448	0.02%
2021/08/10	11	56.46	165	57.00	55.20	-154	17,179	-0.90%	大賣/鉅額交易
2021/08/09	5	61.52	0	0.00	59.40	5	17,027	0.03%
2021/08/06	19	62.73	31	63.17	62.50	-12	16,781	-0.07%
2021/08/05	79	63.90	20	65.16	65.60	59	16,313	0.36%
2021/08/04	1	60.60	1	59.80	59.70	0	15,609	0.00%
2021/08/03	112.2	60.14	5	59.30	59.80	107.2	15,524	0.69%	大買/鉅額交易
2021/08/02	4	57.83	246	55.75	58.50	-242	15,398	-1.57%	大賣/鉅額交易
2021/07/30	3	57.57	19	57.58	56.40	-16	15,263	-0.10%
2021/07/29	138	57.61	1	56.60	55.60	137	14,977	0.91%	大買/鉅額交易
2021/07/28	105	57.93	8	52.00	56.60	97	14,856	0.65%	大買/
2021/07/27	1	59.40	191	57.64	55.50	-190	14,571	-1.30%	大賣/鉅額交易
2021/07/26	1	59.40	101	59.00	60.00	-100	14,429	-0.69%	大賣/
2021/07/23	1	62.00	0	0.00	62.60	1	14,302	0.01%
2021/07/21	1	60.01	1	59.90	60.10	0	14,157	0.00%
2021/07/20	4	62.20	3	60.70	61.40	1	14,092	0.01%
2021/07/19	3	58.23	3	54.87	59.20	0	13,972	0.00%
2021/07/16	1	52.40	3	53.00	53.90	-2	13,968	-0.01%
2021/07/15	13	52.04	4	52.53	51.80	9	13,998	0.06%
2021/07/14	0	0.00	16	46.21	50.70	-16	14,122	-0.11%
2021/07/13	0	0.00	60	53.50	50.00	-60	14,137	-0.42%
2021/07/12	6	52.65	10	53.16	53.30	-4	14,242	-0.03%
2021/07/09	22	51.76	104	51.80	51.60	-82	14,258	-0.58%	大賣/
2021/07/08	164	51.89	36	52.00	53.00	128	14,281	0.90%	大買/鉅額交易
2021/07/07	53	50.49	17	52.17	53.00	36	13,412	0.27%
2021/07/06	121	49.59	16	48.76	48.25	105	12,694	0.83%	大買/鉅額交易
2021/07/05	1	47.70	0	0.00	48.05	1	12,046	0.01%
2021/07/02	65	41.24	11	43.09	43.70	54	12,037	0.45%
2021/07/01	82	42.18	20	42.27	39.75	62	11,642	0.53%
2021/06/30	67	39.41	1	39.80	40.30	66	10,936	0.60%
2021/06/29	2	36.40	3	36.65	36.65	-1	10,814	-0.01%
2021/06/28	21	35.68	20	36.74	36.95	1	11,120	0.01%
2021/06/25	7	36.43	5	35.61	35.35	2	11,036	0.02%
2021/06/24	12	33.49	13	33.38	34.70	-1	10,360	-0.01%
2021/06/23	4	31.76	8	31.48	32.20	-4	10,318	-0.04%
2021/06/22	2	31.68	1	32.00	31.40	1	11,350	0.01%
2021/06/21	1	31.95	0	0.00	31.90	1	11,698	0.01%
2021/06/18	0	0.00	1	33.50	32.50	-1	11,948	-0.01%
2021/06/17	47	33.64	45	33.12	33.05	2	12,088	0.02%
2021/06/16	3	33.05	2	31.80	32.95	1	12,030	0.01%
2021/06/11	0	0.00	2	29.35	29.15	-2	12,219	-0.02%
2021/06/10	1	29.40	0	0.00	29.30	1	13,563	0.01%
2021/06/08	4	31.18	2	30.55	30.50	2	15,627	0.01%
2021/06/07	1	29.45	16	29.63	31.45	-15	16,500	-0.09%
2021/06/04	13	28.85	0	0.00	28.60	13	16,790	0.08%
2021/06/03	0	0.00	2	29.50	29.35	-2	16,808	-0.01%
2021/06/01	1	29.90	0	0.00	30.00	1	16,797	0.01%
2021/05/28	0	0.00	2	30.70	29.75	-2	16,762	-0.01%
2021/05/27	2	28.40	2	28.85	28.40	0	16,806	0.00%
2021/05/26	3	28.50	0	0.00	28.40	3	16,963	0.02%
2021/05/24	17	27.62	17	27.96	28.55	0	17,164	0.00%
2021/05/21	1	26.70	1	26.40	27.30	0	17,607	0.00%
2021/05/20	1	26.65	1	27.25	25.90	0	18,013	0.00%
2021/05/11	1	28.05	0	0.00	28.40	1	18,444	0.01%
2021/05/06	1	30.80	1	30.25	31.80	0	18,274	0.00%
2021/05/04	2	29.60	2	30.83	29.85	0	18,212	0.00%
2021/05/03	3	32.08	1	33.25	31.55	2	18,145	0.01%
2021/04/29	1	34.00	7	34.05	33.70	-6	18,101	-0.03%
2021/04/28	1	33.90	0	0.00	34.90	1	18,061	0.01%
2021/04/27	4	33.11	0	0.00	33.20	4	17,984	0.02%
2021/04/26	3	33.22	4	33.70	33.75	-1	18,016	-0.01%
2021/04/23	2	32.80	0	0.00	32.60	2	18,007	0.01%
2021/04/22	2	32.50	0	0.00	31.40	2	18,034	0.01%
2021/04/21	11	33.60	1	34.00	33.75	10	17,875	0.06%
2021/04/20	2	35.25	6	33.88	34.55	-4	17,801	-0.02%
2021/04/19	14	35.96	0	0.00	35.10	14	17,680	0.08%
2021/04/16	0	0.00	1	36.05	36.50	-1	17,648	-0.01%
2021/04/14	1	35.00	0	0.00	35.00	1	18,236	0.01%
2021/04/13	0	0.00	4	37.05	37.55	-4	18,071	-0.02%
2021/04/12	6	36.81	1	37.35	37.85	5	17,918	0.03%
2021/04/09	0	0.00	3	34.92	35.55	-3	17,788	-0.02%
2021/04/08	0	0.00	9	34.44	34.25	-9	17,546	-0.05%
2021/04/07	2	34.08	0	0.00	34.15	2	17,445	0.01%
2021/04/06	1	34.00	0	0.00	34.00	1	17,242	0.01%
2021/04/01	21	33.42	9	32.90	31.85	12	16,969	0.07%
2021/03/31	6	30.82	6	31.93	32.35	0	16,570	0.00%
2021/03/30	1	29.50	5	29.55	29.60	-4	16,070	-0.02%
2021/03/26	8	28.44	5	28.65	28.50	3	15,839	0.02%
2021/03/25	8	30.28	11	29.44	28.70	-3	15,675	-0.02%
2021/03/24	0	0.00	8	28.59	28.30	-8	15,005	-0.05%
2021/03/23	5	27.55	5	27.84	27.95	0	14,736	0.00%
2021/03/22	6	27.44	0	0.00	27.40	6	14,446	0.04%
2021/03/19	6	27.45	0	0.00	27.45	6	14,303	0.04%
2021/03/18	5	27.48	1	27.85	27.50	4	14,235	0.03%
2021/03/17	2	27.10	8	27.86	27.05	-6	14,060	-0.04%
2021/03/16	15	27.75	5	28.02	27.55	10	13,801	0.07%
2021/03/15	0	0.00	1	25.00	27.70	-1	12,662	-0.01%
2021/03/12	15	24.73	20	24.50	25.20	-5	11,851	-0.04%
2021/03/11	11	23.63	14	23.86	24.35	-3	10,732	-0.03%
2021/03/10	0	0.00	4	21.76	22.15	-4	9,881	-0.04%
2021/03/08	1	20.00	0	0.00	20.10	1	9,993	0.01%
2021/03/05	2	19.93	0	0.00	20.00	2	10,311	0.02%
2021/03/04	4	20.33	0	0.00	20.10	4	10,780	0.04%
2021/03/03	0	20.70	0	0.00	20.70	0	11,550	0.00%
2021/03/02	1	20.70	0	0.00	21.00	1	11,900	0.01%
2021/02/26	0	0.00	2	20.60	21.20	-2	11,992	-0.02%
2021/02/25	7	21.05	6	21.02	20.60	1	12,073	0.01%
2021/02/24	3	21.55	3	22.60	21.50	0	12,381	0.00%
2021/02/23	9	22.69	8	22.22	22.20	1	12,424	0.01%
2021/02/22	7	22.21	3	21.40	22.40	4	12,486	0.03%
2021/02/19	12	20.08	34	20.20	20.40	-22	13,313	-0.17%
2021/02/18	15	19.80	0	0.00	20.00	15	13,953	0.11%
2021/02/17	19	19.72	13	19.55	19.75	6	14,011	0.04%
2021/02/05	8	19.24	8	19.14	18.90	0	13,864	0.00%
2021/02/04	6	19.20	6	18.57	19.35	0	13,918	0.00%
2021/02/03	0	0.00	2	18.63	18.25	-2	13,710	-0.01%
2021/02/02	3	17.70	0	0.00	17.65	3	13,646	0.02%
2021/02/01	0	0.00	7	17.29	17.50	-7	13,662	-0.05%
2021/01/29	3	17.45	0	0.00	17.05	3	13,825	0.02%
2021/01/28	1	17.65	1	17.90	17.65	0	13,925	0.00%
2021/01/25	1	17.60	1	17.70	18.15	0	14,324	0.00%
2021/01/22	0	0.00	4	17.35	17.70	-4	14,326	-0.03%
2021/01/21	10	17.66	3	17.63	17.25	7	14,341	0.05%
2021/01/19	0	0.00	2	18.55	18.20	-2	14,335	-0.01%
2021/01/18	4	17.49	2	17.35	17.70	2	14,304	0.01%
2021/01/15	1	18.10	3	18.13	18.35	-2	14,286	-0.01%
2021/01/14	0	0.00	1	19.00	18.80	-1	14,191	-0.01%
2021/01/13	1	18.80	1	18.85	18.90	0	14,323	0.00%
2021/01/12	0	0.00	1	19.80	18.95	-1	14,686	-0.01%
2021/01/11	6	20.05	31	19.83	19.95	-25	14,627	-0.17%
2021/01/08	48	20.86	29	21.08	19.75	19	14,775	0.13%
2021/01/07	0	0.00	2	19.88	19.75	-2	14,399	-0.01%
2021/01/06	3	19.73	2	20.05	19.45	1	14,759	0.01%
2021/01/05	1	19.65	10	19.80	19.65	-9	14,601	-0.06%
2021/01/04	0	0.00	1	20.10	20.10	-1	14,571	-0.01%
2020/12/31	13	19.42	6	19.60	19.40	7	14,458	0.05%
2020/12/30	1	19.35	0	0.00	19.25	1	14,625	0.01%
2020/12/29	1	19.05	0	0.00	19.10	1	14,869	0.01%
2020/12/28	2	19.75	0	0.00	19.60	2	14,801	0.01%
2020/12/25	2	19.80	5	20.06	19.90	-3	14,744	-0.02%
2020/12/24	3	19.65	0	0.00	19.40	3	14,647	0.02%
2020/12/23	1	19.35	26	19.15	19.15	-25	14,612	-0.17%
2020/12/22	28	20.60	0	0.00	19.30	28	14,605	0.19%
2020/12/21	3	20.05	1	20.15	20.00	2	14,484	0.01%
2020/12/18	2	19.80	20	20.35	20.35	-18	14,395	-0.13%
2020/12/17	2	18.88	0	0.00	19.45	2	14,072	0.01%
2020/12/16	0	0.00	7	18.98	18.90	-7	14,550	-0.05%
2020/12/15	26	19.02	27	18.42	18.85	-1	14,743	-0.01%
2020/12/14	12	18.25	21	19.06	19.65	-9	14,729	-0.06%
2020/12/09	3	19.43	0	0.00	19.20	3	14,863	0.02%
2020/12/08	0	0.00	12	19.79	19.65	-12	14,653	-0.08%
2020/12/07	1	19.30	0	0.00	19.55	1	14,558	0.01%
2020/12/04	21	20.03	3	21.07	19.90	18	14,340	0.13%
2020/12/03	13	21.72	5	20.82	20.75	8	14,097	0.06%
2020/12/02	1	20.00	201	19.78	20.10	-200	13,914	-1.44%	大賣/鉅額交易
2020/12/01	101.9	19.92	10	20.25	20.00	91.9	13,852	0.66%	大買/
2020/11/30	106.1	19.52	35	19.89	19.75	71.1	13,518	0.53%	大買/
2020/11/27	32	18.60	2	18.65	18.90	30	13,076	0.23%
2020/11/26	1	18.35	2	18.43	18.55	-1	12,389	-0.01%
2020/11/25	0	0.00	1	17.30	16.90	-1	12,112	-0.01%
2020/11/24	1.1	16.91	0	0.00	17.00	1.1	11,888	0.01%
2020/11/23	0	0.00	10	17.17	17.25	-10	11,640	-0.09%
2020/11/20	0	0.00	11	16.44	16.20	-11	11,157	-0.10%
2020/11/19	15	16.77	0	0.00	16.75	15	10,942	0.14%
2020/11/18	63	16.00	40	16.53	16.70	23	10,397	0.22%
2020/11/17	9	15.43	15	15.70	15.65	-6	9,132	-0.07%
2020/11/16	0	0.00	3	14.20	14.30	-3	8,379	-0.04%
2020/11/12	100	13.75	101	13.48	13.55	-1	8,185	-0.01%	大賣/
2020/11/11	3	13.05	3	13.05	13.05	0	8,008	0.00%
2020/11/06	31	13.25	30	13.20	13.15	1	7,886	0.01%
2020/11/03	3	13.95	13	14.09	13.75	-10	7,450	-0.13%
2020/10/27	0	0.00	6	13.73	13.70	-6	7,000	-0.09%
2020/10/26	0	0.00	5	13.80	13.80	-5	6,958	-0.07%
2020/10/22	1	13.55	0	0.00	13.60	1	6,840	0.01%
2020/10/21	22	13.80	10	13.60	13.85	12	6,769	0.18%
2020/10/20	16	14.14	9	13.85	13.70	7	6,592	0.11%
2020/10/19	0	0.00	5	13.50	13.30	-5	6,156	-0.08%
2020/10/16	29	13.90	28	13.41	13.25	1	6,093	0.02%
2020/10/15	1	13.60	0	0.00	14.05	1	5,942	0.02%
2020/10/14	0	0.00	4	12.95	12.85	-4	5,396	-0.07%
2020/10/07	2	12.05	1	12.05	12.10	1	4,769	0.02%
2020/10/06	7	12.32	7	12.50	12.50	0	4,555	0.00%
2020/10/05	0	0.00	1	11.35	11.40	-1	4,285	-0.02%
2020/09/28	1	11.20	0	0.00	11.25	1	4,388	0.02%
2020/09/23	1	12.10	1	12.00	11.80	0	4,209	0.00%
2020/09/22	1	11.80	0	0.00	11.75	1	4,121	0.02%
2020/09/21	17	12.53	0	0.00	12.15	17	3,978	0.43%
2020/09/17	0	0.00	1	12.00	11.75	-1	3,054	-0.03%
2020/09/16	3	11.67	2	11.95	11.95	1	2,916	0.03%
2020/09/14	21	12.34	21	11.74	11.60	0	2,568	0.00%
2020/09/09	0	0.00	5	11.75	12.00	-5	2,231	-0.22%
2020/09/07	0	0.00	2	12.45	12.05	-2	2,093	-0.10%
2020/09/04	5	10.95	0	0.00	11.35	5	1,836	0.27%
2020/04/07	0	6.36	0	0.00	6.36	0	524	0.00%
2020/01/20	0	0.00	10	8.68	8.73	-10	740	-1.35%
2020/01/10	10	8.63	0	0.00	8.64	10	767	1.30%
2020/01/09	0	0.00	2	8.73	8.67	-2	765	-0.26%
2019/12/25	2	9.32	0	0.00	9.27	2	575	0.35%
2019/11/26	0	0.00	2	8.03	8.05	-2	322	-0.62%
2019/11/25	2	8.05	10	8.04	8.07	-8	327	-2.44%
2019/11/22	4	8.07	0	0.00	8.02	4	328	1.22%
2019/11/21	6	8.04	0	0.00	8.03	6	326	1.84%
2019/06/14	0	8.24	0	0.00	8.19	0	355	0.00%
2019/02/18	0	0.00	1	9.39	9.33	-1	682	-0.15%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/08/27	1	11.85	0	0.00	11.80	1	7,521	0.01%
2018/08/13	0	0.00	3	11.40	11.10	-3	8,189	-0.04%
2018/07/10	1	13.90	1	14.00	14.00	0	6,986	0.00%
2018/07/05	0	0.00	1	15.40	14.25	-1	6,448	-0.02%
2018/07/04	207	15.65	206	15.74	15.80	1	6,188	0.02%	大買/大賣/
2018/07/03	0	0.00	1	15.20	15.60	-1	5,462	-0.02%
2018/07/02	0	0.00	3	14.07	14.20	-3	4,598	-0.07%
2018/06/29	9	14.16	9	14.38	13.85	0	4,495	0.00%
2018/06/28	5	15.02	4	15.16	14.10	1	4,267	0.02%
2018/06/27	63	14.87	72	14.84	14.90	-9	3,766	-0.24%
2018/06/26	13	13.34	5	14.70	14.70	8	3,250	0.25%
2018/06/25	0	0.00	1	13.10	13.50	-1	2,728	-0.04%
2018/06/19	1	12.40	0	0.00	12.15	1	2,146	0.05%
2018/06/05	1	12.90	0	0.00	12.70	1	1,502	0.07%
2018/05/31	11	11.84	11	12.40	12.55	0	949	0.00%
2018/05/30	5	11.24	5	11.45	11.45	0	692	0.00%
2018/05/04	0	0.00	0.1	9.70	9.69	-0.1	581	-0.01%
2018/04/18	0	0.00	0	9.88	9.88	0	962	0.00%
2018/04/10	3	10.15	3.2	10.10	10.05	-0.2	1,186	-0.02%
2018/02/05	2	11.20	0	0.00	11.15	2	1,891	0.11%
2018/01/23	0	0.00	4	12.25	12.30	-4	1,986	-0.20%
2018/01/19	5	11.60	0	0.00	11.60	5	1,909	0.26%
2018/01/18	4	11.70	0	0.00	11.65	4	1,907	0.21%
2018/01/15	0	0.00	1	11.70	11.75	-1	2,011	-0.05%
2018/01/05	0	0.00	70	12.25	11.65	-70	1,945	-3.60%