一詮 (2486)-永豐金-天母券商分點個股進出

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
71.5
漲跌
▼2.0
漲幅
-2.72%
成交量
20,425張
產業
上市光電類股
464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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/02	4	73.65	7	73.00	71.50	-3	28,272	-0.01%
2024/04/30	5	72.84	5	74.76	73.50	0	28,300	0.00%
2024/04/29	53.2	74.45	18	75.96	72.70	35.2	28,028	0.13%
2024/04/26	13	74.05	14	73.76	72.60	-1	27,486	0.00%
2024/04/25	9	70.76	12	71.65	72.30	-3	26,960	-0.01%
2024/04/24	4	69.40	4	69.35	69.40	0	27,043	0.00%
2024/04/23	0	0.00	1.1	67.11	66.00	-1.1	27,604	0.00%
2024/04/22	11	67.69	41	67.53	65.10	-30	28,620	-0.10%
2024/04/19	9	67.59	11.1	65.98	67.80	-2.1	29,419	-0.01%
2024/04/18	3	69.27	7	71.10	69.40	-4	30,545	-0.01%
2024/04/17	7	70.61	1	70.40	70.10	6	30,763	0.02%
2024/04/16	2	68.60	11	69.40	69.90	-9	30,502	-0.03%
2024/04/15	11	72.12	9	71.91	71.80	2	30,271	0.01%
2024/04/12	75	73.09	68	72.72	73.60	7	30,325	0.02%
2024/04/11	14	70.91	23	71.18	71.40	-9	30,219	-0.03%
2024/04/10	30	71.56	11	72.45	70.60	19	30,546	0.06%
2024/04/09	35.1	75.11	29	74.90	74.00	6.1	30,654	0.02%
2024/04/08	52	72.38	39	71.90	75.00	13	30,807	0.04%
2024/04/03	90.1	73.22	76.3	72.83	70.90	13.8	30,316	0.05%
2024/04/02	93.1	70.36	85	72.10	72.60	8.1	28,227	0.03%
2024/04/01	15	65.22	51.2	65.81	66.00	-36.2	27,024	-0.13%
2024/03/29	4	59.28	9	60.50	60.00	-5	26,376	-0.02%
2024/03/28	6	58.80	6	59.90	58.60	0	26,121	0.00%
2024/03/27	38	60.17	0	0.00	59.00	38	25,960	0.15%
2024/03/26	12	62.92	12	61.92	60.10	0	25,720	0.00%
2024/03/25	7	63.51	64	65.01	64.20	-57	25,064	-0.23%
2024/03/22	18	59.81	31	60.01	59.30	-13	24,351	-0.05%
2024/03/21	47.2	58.45	33	57.71	59.40	14.2	23,600	0.06%
2024/03/20	17	55.19	18	55.47	55.60	-1	22,593	0.00%
2024/03/19	41	55.81	12	56.01	54.70	29	22,288	0.13%
2024/03/18	19.2	58.48	101.4	58.69	54.50	-82.2	21,639	-0.38%	大賣/
2024/03/15	53	54.65	43	55.77	54.40	10	20,156	0.05%
2024/03/14	26.1	54.57	37	55.02	54.80	-10.9	19,623	-0.06%
2024/03/13	25	54.53	8.3	53.38	53.90	16.7	19,181	0.09%
2024/03/12	4	53.53	25.1	53.16	53.30	-21.1	18,669	-0.11%
2024/03/11	18	51.36	12	51.55	51.40	6	18,225	0.03%
2024/03/08	10	50.47	11	51.35	49.50	-1	18,052	-0.01%
2024/03/07	82	51.04	37	53.90	50.10	45	17,829	0.25%
2024/03/06	50	53.07	30	53.45	54.10	20	17,048	0.12%
2024/03/05	31	49.55	33	49.62	49.70	-2	16,280	-0.01%
2024/03/04	31	50.80	30	51.07	50.90	1	16,170	0.01%
2024/03/01	3	51.20	6	50.95	51.10	-3	16,019	-0.02%
2024/02/29	0	0.00	8	49.45	49.30	-8	15,756	-0.05%
2024/02/27	3	49.02	2	50.90	48.85	1	15,780	0.01%
2024/02/26	7	49.72	4	50.70	50.50	3	15,679	0.02%
2024/02/23	1	49.85	40	48.55	48.30	-39	15,553	-0.25%
2024/02/22	7	49.78	0	0.00	49.70	7	15,487	0.05%
2024/02/21	1	50.30	2	50.25	50.30	-1	15,443	-0.01%
2024/02/20	1	51.10	1	49.80	49.70	0	15,406	0.00%
2024/02/19	4	50.65	0	0.00	50.50	4	15,409	0.03%
2024/02/16	29	51.39	24	51.45	51.20	5	15,423	0.03%
2024/02/15	9	49.89	14	49.34	49.95	-5	15,119	-0.03%
2024/02/02	1	49.05	0	0.00	48.35	1	15,193	0.01%
2024/02/01	7.3	50.48	22	51.01	49.30	-14.7	15,288	-0.10%
2024/01/31	3	49.90	3	49.70	49.70	0	15,344	0.00%
2024/01/30	8	49.71	14	49.76	49.25	-6	15,430	-0.04%
2024/01/26	2	48.75	1	48.60	48.25	1	15,818	0.01%
2024/01/25	9	49.16	0	0.00	49.00	9	15,719	0.06%
2024/01/24	65	50.33	28.6	50.44	50.20	36.4	15,604	0.23%
2024/01/23	27	50.44	23	49.20	49.00	4	15,405	0.03%
2024/01/22	19	49.67	128.2	50.19	49.90	-109.2	15,225	-0.72%	大賣/鉅額交易
2024/01/19	137	50.38	24	50.23	49.90	113	15,122	0.75%	大買/鉅額交易
2024/01/18	43	50.93	41.2	50.69	51.60	1.8	14,838	0.01%
2024/01/17	55	51.35	111	51.49	51.00	-56	14,582	-0.38%	大賣/
2024/01/16	117.5	51.40	24	51.74	50.40	93.5	13,819	0.68%	大買/
2024/01/15	31	54.64	40	54.90	55.90	-9	12,722	-0.07%
2024/01/12	51.8	51.61	162.8	52.60	50.90	-111	11,799	-0.94%	大賣/鉅額交易
2024/01/11	8	46.81	11	48.32	49.55	-3	10,519	-0.03%
2024/01/10	5	44.95	5	45.70	45.05	0	10,269	0.00%
2024/01/09	4	46.05	6	45.27	45.10	-2	10,376	-0.02%
2024/01/08	33	47.30	32	46.23	46.00	1	10,483	0.01%
2024/01/05	55	48.64	42	47.60	47.30	13	10,358	0.13%
2024/01/04	52	51.55	78	50.17	49.35	-26	10,540	-0.25%
2024/01/03	34	50.72	35	50.63	52.00	-1	10,140	-0.01%
2024/01/02	35	49.88	94	49.96	51.00	-59	10,103	-0.58%
2023/12/29	4	45.86	5	46.88	46.80	-1	9,701	-0.01%
2023/12/28	0	0.00	2	44.00	44.00	-2	9,285	-0.02%
2023/12/27	0	43.95	0.4	43.90	43.60	-0.4	9,444	0.00%
2023/12/26	6	43.86	0	0.00	43.95	6	9,695	0.06%
2023/12/25	5	43.85	0	0.00	44.00	5	9,732	0.05%
2023/12/22	25	44.34	0	0.00	43.80	25	9,759	0.26%
2023/12/21	11	43.75	11	43.95	44.05	0	9,887	0.00%
2023/12/20	0	0.00	1	43.00	42.80	-1	9,886	-0.01%
2023/12/15	2.1	44.66	0	0.00	43.65	2.1	10,135	0.02%
2023/12/14	1	45.70	1	45.05	44.30	0	10,274	0.00%
2023/12/13	3.2	43.05	4.4	43.20	43.90	-1.2	10,386	-0.01%
2023/12/06	0	0.00	1	45.40	45.00	-1	13,099	-0.01%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/12/01	0	0.00	1	45.60	45.75	-1	14,170	-0.01%
2023/11/30	1	46.50	0	0.00	46.30	1	14,405	0.01%
2023/11/29	0	46.20	0	0.00	46.15	0	14,412	0.00%
2023/11/27	2	46.53	1	45.90	45.75	1	14,494	0.01%
2023/11/24	3	46.42	2	46.15	45.95	1	14,466	0.01%
2023/11/21	0.1	46.05	0	0.00	45.90	0.1	14,673	0.00%
2023/11/20	0.1	46.70	3	46.52	46.25	-2.9	14,830	-0.02%
2023/11/17	1	46.25	0	0.00	46.30	1	15,162	0.01%
2023/11/15	2.1	46.69	2	46.45	46.05	0.1	15,082	0.00%
2023/11/14	4	46.55	4	46.68	46.45	0	14,998	0.00%
2023/11/13	2	46.45	1	46.55	45.75	1	14,990	0.01%
2023/11/10	4	46.38	0	0.00	46.50	4	14,982	0.03%
2023/11/09	1.1	48.30	3	48.13	47.30	-2	14,896	-0.01%
2023/11/08	1	47.20	1	48.30	49.05	0	14,720	0.00%
2023/11/06	4	49.95	1	50.90	48.35	3	14,241	0.02%
2023/11/03	5.6	49.64	2	49.50	49.55	3.6	13,912	0.03%
2023/11/02	6.1	48.70	7	48.66	49.05	-1	13,683	-0.01%
2023/10/31	5.1	47.06	5	47.95	46.35	0.1	13,518	0.00%
2023/10/30	5.1	48.28	7	48.23	48.35	-2	13,438	-0.01%
2023/10/27	3	47.00	2	47.35	46.25	1	13,382	0.01%
2023/10/26	1.2	48.96	2	49.35	48.00	-0.9	13,420	-0.01%
2023/10/25	11.1	48.52	2	49.60	49.40	9.1	13,325	0.07%
2023/10/24	1.1	46.52	1	46.75	47.60	0.1	13,130	0.00%
2023/10/23	2.1	46.54	0	0.00	46.45	2.1	13,146	0.02%
2023/10/20	0	0.00	4	45.11	45.00	-4	13,135	-0.03%
2023/10/19	2.1	46.21	2	46.15	46.15	0.1	13,074	0.00%
2023/10/18	1.2	48.05	3	48.10	47.45	-1.9	13,062	-0.01%
2023/10/17	13.1	50.94	7	51.51	50.60	6.1	12,875	0.05%
2023/10/16	8.1	50.23	3	50.73	50.90	5.1	12,756	0.04%
2023/10/13	13.6	51.30	5	51.08	51.40	8.6	12,606	0.07%
2023/10/12	16.4	52.33	46	52.50	52.50	-29.6	12,552	-0.24%
2023/10/11	2.1	50.88	4	50.30	50.50	-1.9	12,174	-0.02%
2023/10/06	18	51.17	7	51.71	50.50	11	12,164	0.09%
2023/10/05	17	51.81	101	52.45	51.40	-84	12,084	-0.70%	大賣/
2023/10/04	8	49.13	16	48.34	49.40	-8	11,750	-0.07%
2023/10/03	10	48.85	10	49.05	48.40	0	11,819	0.00%
2023/10/02	31.1	48.09	10	47.65	48.35	21.1	11,726	0.18%
2023/09/28	0.1	46.55	0	0.00	46.15	0.1	11,593	0.00%
2023/09/27	1	45.90	1	45.45	46.00	0	11,725	0.00%
2023/09/26	17.1	46.71	16	46.44	45.70	1.1	11,947	0.01%
2023/09/22	2	44.65	2	44.45	44.80	0	11,945	0.00%
2023/09/21	5	44.58	10	44.22	44.15	-5	11,863	-0.04%
2023/09/20	10	46.00	10	46.35	45.50	0	11,793	0.00%
2023/09/19	20	47.20	3	47.43	47.10	17	11,697	0.15%
2023/09/18	5	48.10	6	48.19	48.15	-1	11,557	-0.01%
2023/09/15	76	49.93	104	49.58	47.90	-28	11,441	-0.24%	大賣/
2023/09/14	89	51.05	228	52.21	53.20	-139	10,444	-1.33%	大賣/鉅額交易
2023/09/13	5	47.41	13	48.38	48.45	-8	9,008	-0.09%
2023/09/11	0.1	45.70	4	45.56	44.35	-3.9	8,963	-0.04%
2023/09/08	18.1	47.81	15	48.54	47.00	3.1	8,913	0.03%
2023/09/07	22.1	48.24	60	48.90	48.85	-37.9	8,574	-0.44%
2023/09/06	0.7	46.20	8	46.18	46.05	-7.3	8,133	-0.09%
2023/09/05	9	44.51	5	45.39	46.10	4	8,182	0.05%
2023/09/04	0	0.00	1	42.05	42.65	-1	8,070	-0.01%
2023/09/01	10.2	41.70	12	41.35	41.25	-1.8	8,319	-0.02%
2023/08/31	1	40.50	2	41.50	41.30	-1	8,506	-0.01%
2023/08/30	0	0.00	1	43.20	41.95	-1	8,949	-0.01%
2023/08/29	5	42.45	5	41.74	42.50	0	9,090	0.00%
2023/08/25	2	45.30	0	0.00	44.20	2	9,257	0.02%
2023/08/24	5	48.27	4	48.90	48.75	1	9,098	0.01%
2023/08/23	9	48.46	16	48.67	48.40	-7	8,930	-0.08%
2023/08/22	0.1	47.00	0	0.00	46.60	0.1	8,575	0.00%
2023/08/21	0.1	47.35	0	0.00	46.65	0.1	8,570	0.00%
2023/08/18	0.1	47.65	0	0.00	47.25	0.1	8,572	0.00%
2023/08/17	1.1	46.36	2	47.60	47.95	-1	8,534	-0.01%
2023/08/16	6	47.05	4	46.04	46.80	2	8,496	0.02%
2023/08/15	6.1	46.24	43	45.73	46.45	-37	8,369	-0.44%
2023/08/14	40	45.25	0	0.00	45.00	40	8,299	0.48%
2023/08/10	8	43.25	0	0.00	43.25	8	8,202	0.10%
2023/08/09	0.1	44.48	0	0.00	44.45	0.1	8,182	0.00%
2023/08/07	1	45.80	0	0.00	45.90	1	8,135	0.01%
2023/08/02	16	43.32	0	0.00	43.30	16	8,081	0.20%
2023/08/01	0.1	46.08	0	0.00	45.05	0.1	8,016	0.00%
2023/07/31	2.1	47.25	0	0.00	46.30	2.1	7,996	0.03%
2023/07/28	0.1	43.95	1	44.80	44.90	-1	7,866	-0.01%
2023/07/27	0.1	44.40	10	44.62	44.55	-10	7,851	-0.13%
2023/07/26	5.1	44.35	1	44.00	44.35	4.1	7,847	0.05%
2023/07/25	0.2	46.59	5	45.14	45.00	-4.8	7,784	-0.06%
2023/07/24	0.1	46.90	5	47.34	46.70	-4.9	7,761	-0.06%
2023/07/21	13	47.86	1	45.70	48.40	12	7,749	0.15%
2023/07/19	24	47.18	3	47.65	46.75	21	7,650	0.27%
2023/07/18	30	46.87	72	47.13	46.75	-42	7,647	-0.55%
2023/07/17	4.4	49.39	4	49.20	48.00	0.4	7,571	0.01%
2023/07/14	43.1	49.03	0	0.00	48.95	43.1	7,477	0.58%
2023/07/13	14.3	50.83	15	50.25	49.55	-0.7	7,511	-0.01%
2023/07/12	20.3	49.46	48	50.34	50.60	-27.7	7,493	-0.37%
2023/07/11	48.7	50.38	25	50.14	49.95	23.7	6,926	0.34%
2023/07/10	73.2	47.96	6	47.75	46.80	67.2	6,432	1.04%
2023/07/07	2.1	45.42	3	45.83	45.70	-0.9	6,192	-0.01%
2023/07/06	6	46.72	1	46.60	46.40	5	6,143	0.08%
2023/07/05	4	46.75	3	46.25	45.25	1	6,025	0.02%
2023/07/04	4	45.96	4	46.61	45.00	0	5,901	0.00%
2023/07/03	6	46.27	17	46.74	48.00	-11	5,685	-0.19%
2023/06/28	10	43.00	10	44.00	42.85	0	5,512	0.00%
2023/06/27	5	43.95	0	0.00	43.00	5	5,512	0.09%
2023/06/26	1	44.60	0	0.00	44.20	1	5,536	0.02%
2023/06/21	10	45.40	5	45.50	44.60	5	5,589	0.09%
2023/06/20	15	44.97	13.4	45.29	44.80	1.6	5,565	0.03%
2023/06/19	1	45.25	1	45.15	45.30	0	5,572	0.00%
2023/06/16	4	44.04	32	44.09	44.65	-28	5,603	-0.50%
2023/06/15	1	44.70	7.3	44.99	44.75	-6.3	5,546	-0.11%
2023/06/14	3	44.63	3	43.83	43.70	0	5,482	0.00%
2023/06/13	4	43.51	8	42.74	43.50	-4	5,506	-0.07%
2023/06/12	4	44.50	6	44.73	43.05	-2	5,642	-0.04%
2023/06/09	1.5	42.98	2	41.55	43.50	-0.5	5,563	-0.01%
2023/06/08	8.5	42.14	9	42.56	42.05	-0.5	5,471	-0.01%
2023/06/07	4	41.95	7	41.16	42.15	-3	5,451	-0.06%
2023/06/06	9	39.70	23	40.33	40.45	-14	5,737	-0.24%
2023/06/05	17	39.26	17	39.68	39.55	0	5,784	0.00%
2023/06/02	19	36.17	15	36.33	37.00	4	5,625	0.07%
2023/06/01	9	33.56	6	33.59	33.65	3	5,633	0.05%
2023/05/11	15	27.52	0	0.00	27.30	15	5,401	0.28%
2023/05/10	5	27.45	0	0.00	28.05	5	5,400	0.09%
2023/05/09	5	27.85	0	0.00	27.45	5	5,397	0.09%
2023/05/04	0	0.00	4	29.00	28.30	-4	5,442	-0.07%
2023/04/20	0	0.00	4	29.05	28.90	-4	5,268	-0.08%
2023/04/19	0	0.00	1	29.45	29.95	-1	5,285	-0.02%
2023/04/18	0	0.00	3	30.53	30.45	-3	5,220	-0.06%
2023/04/17	9	30.79	2	29.80	31.25	7	5,069	0.14%
2023/04/14	0	0.00	1	29.15	29.15	-1	4,862	-0.02%
2023/04/13	0	0.00	1	29.05	28.10	-1	4,808	-0.02%
2023/04/12	1	29.55	0	0.00	29.35	1	4,745	0.02%
2023/04/10	0	0.00	2	28.30	28.50	-2	4,675	-0.04%
2023/04/07	2	28.85	0	0.00	28.60	2	4,686	0.04%
2023/04/06	0	0.00	2	28.55	29.05	-2	4,650	-0.04%
2023/03/29	2	28.30	1	27.90	27.80	1	4,613	0.02%
2023/03/28	1	27.90	9	27.86	27.65	-8	4,640	-0.17%
2023/03/27	2	28.85	0	0.00	27.70	2	4,648	0.04%
2023/03/24	0	0.00	1	29.15	28.90	-1	4,615	-0.02%
2023/03/23	1	29.05	1	29.30	29.05	0	4,729	0.00%
2023/03/22	1	28.75	1	28.65	28.75	0	4,862	0.00%
2023/03/21	0	0.00	5	28.20	28.05	-5	4,762	-0.10%
2023/03/17	2	27.85	3	28.12	27.90	-1	4,774	-0.02%
2023/03/16	2	28.05	5	28.30	28.05	-3	4,795	-0.06%
2023/03/15	19	28.99	16	28.89	27.90	3	4,880	0.06%
2023/03/14	1	28.10	0	0.00	28.10	1	4,904	0.02%
2023/03/10	6	27.02	5	27.34	27.30	1	5,340	0.02%
2023/03/09	8	29.19	3	29.38	28.10	5	5,263	0.09%
2023/03/08	4	26.83	17	26.09	28.40	-13	4,756	-0.27%
2023/03/07	11	26.48	3	26.67	25.85	8	4,656	0.17%
2023/03/06	6	24.64	1	25.40	25.75	5	4,875	0.10%
2023/02/22	1	23.35	0	0.00	23.60	1	4,998	0.02%
2023/02/20	3	24.35	0	0.00	24.30	3	4,979	0.06%
2023/02/17	2	23.70	0	0.00	23.75	2	4,948	0.04%
2023/02/15	0	0.00	9	24.09	23.55	-9	4,930	-0.18%
2023/02/14	8	23.74	1	24.00	24.10	7	4,843	0.14%
2023/02/02	5	23.90	5	23.90	23.75	0	4,629	0.00%
2023/02/01	0	0.00	22	23.11	23.20	-22	4,576	-0.48%
2023/01/13	0	0.00	1	21.75	21.70	-1	4,496	-0.02%
2023/01/05	3	22.53	7	22.36	22.25	-4	4,403	-0.09%
2023/01/03	3	22.20	0	0.00	22.10	3	4,385	0.07%
2022/12/27	0	0.00	14	22.53	22.35	-14	4,356	-0.32%
2022/12/23	4	21.10	0	0.00	21.55	4	4,329	0.09%
2022/12/20	10	22.80	7	22.31	21.45	3	4,334	0.07%
2022/12/15	3	24.25	3	24.45	24.05	0	4,229	0.00%
2022/12/14	12	23.69	8	23.85	24.40	4	4,023	0.10%
2022/12/13	1	22.30	0	0.00	22.20	1	3,794	0.03%
2022/12/07	0	25.20	6	24.33	23.45	-6	3,550	-0.17%
2022/12/06	4	25.80	7	25.85	25.55	-3	3,347	-0.09%
2022/12/05	24	25.78	22	25.54	25.80	2	3,106	0.06%
2022/12/02	16	23.61	9	23.54	24.10	7	2,790	0.25%
2022/12/01	5	22.50	30	22.50	22.35	-25	2,547	-0.98%
2022/11/30	0	0.00	4	22.30	22.35	-4	2,519	-0.16%
2022/11/29	4	22.23	0	0.00	22.65	4	2,491	0.16%
2022/11/28	73	22.43	39	22.45	22.85	34	2,309	1.47%
2022/11/25	0	0.00	1	21.05	21.05	-1	1,729	-0.06%
2022/11/24	10	19.12	5	19.20	19.15	5	1,585	0.32%
2022/11/23	1	18.70	1	19.05	18.30	0	1,498	0.00%
2022/11/22	0.4	18.65	0	0.00	18.15	0.4	1,474	0.03%
2022/11/21	0	0.00	5	19.21	18.80	-5	1,461	-0.34%
2022/11/18	2	20.00	0	0.00	19.90	2	1,412	0.14%
2022/11/16	4	19.19	1	19.10	19.00	3	1,360	0.22%
2022/11/15	0.6	18.80	0	0.00	19.00	0.6	1,353	0.04%
2022/11/11	0	0.00	3	18.80	18.20	-3	1,342	-0.22%
2022/11/10	0	0.00	3	18.65	18.35	-3	1,327	-0.23%
2022/11/09	4	18.21	0	0.00	18.60	4	1,307	0.31%
2022/11/08	0	0.00	2	18.00	17.60	-2	1,353	-0.15%
2022/11/07	12	18.09	0	0.00	18.05	12	1,428	0.84%
2022/11/02	3	17.40	0	0.00	17.70	3	1,432	0.21%
2022/10/20	0	0.00	5	16.75	16.80	-5	1,480	-0.34%
2022/10/19	0	0.00	1	17.05	17.00	-1	1,479	-0.07%
2022/10/17	0	0.00	2	16.60	17.25	-2	1,475	-0.14%
2022/10/14	1	17.50	0	0.00	17.00	1	1,473	0.07%
2022/10/11	0	0.00	5	18.25	17.95	-5	1,441	-0.35%
2022/10/04	10	19.40	10	19.20	19.25	0	1,461	0.00%
2022/10/03	0	0.00	1	18.80	18.85	-1	1,456	-0.07%
2022/09/30	1	18.45	0	0.00	18.50	1	1,466	0.07%
2022/09/26	1	19.00	0	0.00	18.85	1	1,475	0.07%
2022/09/23	0	0.00	15	20.39	20.35	-15	1,501	-1.00%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/07	11	21.14	20.5	21.58	21.00	-9.5	1,518	-0.62%
2022/09/06	20	22.24	1	22.80	22.00	19	1,492	1.27%
2022/09/05	2	22.75	10	22.03	21.95	-8	1,447	-0.55%
2022/09/02	2	24.40	0	0.00	24.00	2	1,401	0.14%
2022/08/29	1	24.50	0	0.00	24.60	1	1,365	0.07%
2022/08/25	4	25.75	4	25.50	25.50	0	1,352	0.00%
2022/08/18	2	26.80	0	0.00	26.80	2	1,366	0.15%
2022/08/16	6	26.95	0	0.00	26.80	6	1,479	0.41%
2022/08/15	2	26.93	2	27.05	27.10	0	1,460	0.00%
2022/08/12	9	26.68	9	26.03	25.95	0	1,390	0.00%
2022/08/11	4	25.38	0	0.00	25.25	4	1,317	0.30%
2022/08/02	0	26.95	0	0.00	25.50	0	1,365	0.00%
2022/08/01	1	26.00	0	0.00	26.30	1	1,382	0.07%
2022/07/22	1	28.00	1	28.70	28.20	0	1,428	0.00%
2022/07/20	0	0.00	1	28.75	27.85	-1	1,476	-0.07%
2022/07/15	5	26.99	0	0.00	26.95	5	1,545	0.32%
2022/07/12	1	25.00	0	0.00	24.50	1	1,546	0.06%
2022/07/04	0	0.00	1	26.70	26.35	-1	1,581	-0.06%
2022/07/01	1	27.50	0	0.00	25.30	1	1,579	0.06%
2022/06/30	1	28.60	0	0.00	28.00	1	1,543	0.06%
2022/06/23	0	0.00	10	30.20	29.60	-10	1,822	-0.55%
2022/06/20	10	31.70	0	0.00	29.50	10	1,962	0.51%
2022/06/17	0	0.00	1	31.35	31.85	-1	1,952	-0.05%
2022/06/16	0	0.00	1	33.20	32.90	-1	1,942	-0.05%
2022/06/14	2	35.15	2	35.10	35.10	0	1,975	0.00%
2022/06/10	0	0.00	6	37.10	37.05	-6	2,023	-0.30%
2022/06/06	0	0.00	1	37.60	37.55	-1	2,118	-0.05%
2022/06/01	1	38.70	0	0.00	38.60	1	2,200	0.05%
2022/05/30	0	0.00	2	38.60	38.60	-2	2,208	-0.09%
2022/05/20	0	36.85	0	0.00	36.80	0	2,182	0.00%
2022/05/18	0	0.00	3	36.70	36.70	-3	2,208	-0.14%
2022/05/13	0	0.00	5	34.40	34.45	-5	2,235	-0.22%
2022/05/11	6	35.54	0	0.00	34.65	6	2,250	0.27%
2022/05/10	2	35.65	0	0.00	35.75	2	2,275	0.09%
2022/05/06	2	37.00	0	0.00	37.55	2	2,277	0.09%
2022/05/05	2	37.75	0	0.00	38.15	2	2,281	0.09%
2022/05/03	5	36.70	0	0.00	37.25	5	2,303	0.22%
2022/04/27	7	36.80	5	37.20	37.15	2	2,331	0.09%
2022/04/26	1	38.90	0	0.00	39.50	1	2,317	0.04%
2022/04/25	2.2	39.65	0	0.00	39.45	2.2	2,413	0.09%
2022/04/19	10.1	41.90	10	41.90	42.05	0.1	2,454	0.00%
2022/04/13	5	42.00	5	43.00	42.90	0	2,603	0.00%
2022/04/12	0	41.25	0	0.00	41.65	0	2,692	0.00%
2022/04/11	1	42.32	0	0.00	42.15	1	2,691	0.04%
2022/04/08	1	44.80	0	0.00	44.75	1	2,665	0.04%
2022/04/07	0.4	44.45	0	0.00	44.20	0.4	2,673	0.02%
2022/04/06	0	0.00	6	45.98	46.25	-6	2,677	-0.22%
2022/04/01	0	0.00	4	46.00	46.20	-4	2,681	-0.15%
2022/03/31	2	47.00	1	47.15	47.00	1	2,665	0.04%
2022/03/30	3	49.40	6	48.70	48.00	-3	2,660	-0.11%
2022/03/29	1	49.00	1	49.30	48.70	0	2,684	0.00%
2022/03/28	0	0.00	3	50.20	49.65	-3	2,631	-0.11%
2022/03/25	10	48.96	10	48.49	49.00	0	2,538	0.00%
2022/03/24	1	45.85	0	0.00	46.30	1	2,407	0.04%
2022/03/23	2	45.75	4	45.88	46.00	-2	2,424	-0.08%
2022/03/22	1	43.60	0	0.00	45.00	1	2,454	0.04%
2022/03/15	1	39.95	0	0.00	39.10	1	2,590	0.04%
2022/03/11	1.1	40.81	0	0.00	40.80	1.1	2,692	0.04%
2022/03/09	0	0.00	3	41.73	41.75	-3	2,777	-0.11%
2022/03/08	2.2	41.28	0	0.00	41.25	2.2	2,815	0.08%
2022/03/04	3	47.05	3	46.15	46.15	0	2,884	0.00%
2022/03/03	0	46.90	0	0.00	46.70	0	3,026	0.00%
2022/02/25	0	0.00	2	46.08	45.20	-2	3,402	-0.06%
2022/02/24	2.1	45.84	0	0.00	45.00	2.1	3,787	0.05%
2022/02/18	2	47.72	0	0.00	47.80	2	5,078	0.04%
2022/02/16	0	47.60	0	0.00	47.90	0	5,920	0.00%
2022/02/14	0	46.25	0	0.00	46.50	0	6,516	0.00%
2022/02/07	0	43.60	0	0.00	44.80	0	7,897	0.00%
2022/01/26	24.1	43.24	0	0.00	42.95	24.1	8,912	0.27%
2022/01/25	20	43.35	0	0.00	43.35	20	10,497	0.19%
2022/01/24	4	43.10	0	0.00	43.65	4	11,406	0.04%
2022/01/17	10	44.50	2.2	45.43	45.85	7.8	13,782	0.06%
2022/01/14	1	44.35	1	44.35	44.65	0	13,868	0.00%
2022/01/11	2	46.65	0	0.00	46.00	2	14,429	0.01%
2022/01/07	22	47.19	133.3	47.34	47.55	-111.3	14,632	-0.76%	大賣/鉅額交易
2022/01/06	0	0.00	1	49.10	48.95	-1	14,697	-0.01%
2022/01/05	72	49.66	10	49.77	48.70	62	14,821	0.42%
2022/01/04	0	0.00	1	50.50	50.30	-1	14,886	-0.01%
2021/12/29	0	0.00	2	51.90	52.20	-2	15,966	-0.01%
2021/12/28	0	0.00	5	51.60	50.90	-5	16,526	-0.03%
2021/12/23	2	53.05	2	52.55	52.40	0	17,893	0.00%
2021/12/22	1	52.40	1	52.50	52.10	0	18,630	0.00%
2021/12/21	0	0.00	2	51.30	51.50	-2	19,193	-0.01%
2021/12/20	3	51.00	0	0.00	51.00	3	19,724	0.02%
2021/12/17	1	51.20	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	51.90	3	52.40	52.70	-2	21,903	-0.01%
2021/12/15	0	0.00	1	51.10	50.70	-1	22,217	0.00%
2021/12/14	13	50.72	0	0.00	50.10	13	22,782	0.06%
2021/12/13	2	51.90	2	52.20	51.70	0	22,811	0.00%
2021/12/10	0	0.00	3	51.40	51.30	-3	22,949	-0.01%
2021/12/09	17	52.74	2	52.05	52.00	15	23,079	0.06%
2021/12/08	5	53.22	4	53.13	53.40	1	23,133	0.00%
2021/12/07	1	53.70	10	52.60	52.50	-9	23,252	-0.04%
2021/12/06	0	53.40	0	0.00	53.10	0	23,364	0.00%
2021/12/03	1	54.00	0	0.00	53.50	1	23,465	0.00%
2021/12/02	1	54.00	1	54.30	53.60	0	23,706	0.00%
2021/11/30	7	54.50	1	55.20	55.30	6	24,175	0.02%
2021/11/29	1	51.90	3	53.10	53.60	-2	24,657	-0.01%
2021/11/26	30	53.93	6	53.60	53.80	24	24,870	0.10%
2021/11/24	14	56.30	2	56.90	56.80	12	24,759	0.05%
2021/11/23	9	57.59	7	58.10	56.40	2	24,817	0.01%
2021/11/22	10	60.29	21	60.50	59.60	-11	24,868	-0.04%
2021/11/19	47	61.39	75	61.28	60.20	-28	24,827	-0.11%
2021/11/18	42	59.93	22	60.65	59.30	20	24,589	0.08%
2021/11/17	15	59.83	22	59.18	58.60	-7	24,578	-0.03%
2021/11/16	5	58.88	20	59.39	58.80	-15	24,588	-0.06%
2021/11/15	36	61.89	18	61.51	61.80	18	24,414	0.07%
2021/11/12	7	60.33	15	59.90	60.80	-8	24,365	-0.03%
2021/11/11	9	58.39	7	58.81	58.00	2	24,273	0.01%
2021/11/10	7	58.33	0	0.00	58.40	7	24,343	0.03%
2021/11/09	31	57.20	22	57.63	57.50	9	24,389	0.04%
2021/11/08	8	56.23	3	56.10	55.70	5	24,335	0.02%
2021/11/05	5	57.54	4	57.33	57.80	1	24,396	0.00%
2021/11/04	21	59.82	22	59.96	58.70	-1	24,348	0.00%
2021/11/03	39	59.43	20.3	58.55	58.20	18.7	24,148	0.08%
2021/11/02	28.3	63.06	99	66.45	62.50	-70.7	23,675	-0.30%
2021/11/01	51.1	61.45	50	61.70	61.40	1.1	22,901	0.00%
2021/10/29	14	59.64	12	59.38	58.70	2	22,156	0.01%
2021/10/28	5	59.42	11	59.47	58.70	-6	21,910	-0.03%
2021/10/27	27	58.33	17	59.12	59.70	10	21,861	0.05%
2021/10/26	45	59.22	64	60.06	58.10	-19	21,882	-0.09%
2021/10/25	26	56.33	26	55.76	57.40	0	21,025	0.00%
2021/10/22	3	53.73	1	53.50	53.40	2	20,911	0.01%
2021/10/21	11	54.37	8	54.64	53.60	3	21,020	0.01%
2021/10/20	5	53.52	14	53.19	54.50	-9	20,992	-0.04%
2021/10/19	5	52.00	5	52.42	51.90	0	20,855	0.00%
2021/10/18	3	51.00	6	51.00	51.10	-3	20,912	-0.01%
2021/10/15	11	51.12	3	50.93	50.30	8	20,953	0.04%
2021/10/14	3	50.38	2	50.20	50.10	1	21,068	0.00%
2021/10/13	0	0.00	4	49.78	49.45	-4	21,130	-0.02%
2021/10/12	14	51.63	2	51.10	51.10	12	21,083	0.06%
2021/10/08	20	54.52	24	54.47	52.80	-4	21,045	-0.02%
2021/10/07	17	53.93	11.2	54.42	53.50	5.8	20,967	0.03%
2021/10/06	6	54.22	5	54.46	52.60	1	20,756	0.00%
2021/10/05	51	51.32	97	49.89	53.60	-46	20,332	-0.23%
2021/10/04	27	50.26	5	52.32	50.30	22	20,086	0.11%
2021/10/01	16	55.43	28	55.47	55.70	-12	20,659	-0.06%
2021/09/30	113	57.05	81	57.04	58.20	32	21,402	0.15%	大買/
2021/09/29	32	58.30	25	58.24	55.20	7	21,860	0.03%
2021/09/28	67	61.49	53	62.07	61.30	14	21,226	0.07%
2021/09/27	23	63.07	28	63.53	62.50	-5	21,293	-0.02%
2021/09/24	111	62.94	132	63.16	62.30	-21	21,791	-0.10%	大買/大賣/
2021/09/23	70	58.94	142	58.67	59.90	-72	20,982	-0.34%	大賣/
2021/09/22	28	54.67	13	54.88	54.60	15.1	20,452	0.07%
2021/09/17	21	52.80	35.1	54.52	55.40	-14.1	20,469	-0.07%
2021/09/16	20	51.20	0	0.00	51.60	20	20,761	0.10%
2021/09/15	1	50.40	0	0.00	50.60	1	21,059	0.00%
2021/09/14	6	53.28	5	53.60	52.60	1	20,981	0.00%
2021/09/13	3	52.27	0	0.00	51.80	3	20,854	0.01%
2021/09/10	20	52.55	10	51.80	53.40	10	20,861	0.05%
2021/09/09	1	49.20	0	0.00	52.00	1	20,816	0.00%
2021/09/08	33.1	49.98	34	49.42	48.30	-0.9	20,961	0.00%
2021/09/07	4	50.15	9	50.40	50.00	-5	21,190	-0.02%
2021/09/06	8	54.25	10	54.34	53.50	-2	20,995	-0.01%
2021/09/03	9.5	53.65	0	0.00	54.50	9.5	20,735	0.05%
2021/09/02	11.5	54.44	45	54.42	54.70	-33.5	20,507	-0.16%
2021/09/01	3	52.43	18	51.71	53.00	-15	20,116	-0.07%
2021/08/31	0	0.00	1	49.80	49.90	-1	20,067	0.00%
2021/08/30	2	51.30	4	50.78	50.80	-2	20,205	-0.01%
2021/08/27	9	50.88	3.5	50.73	50.20	5.5	20,149	0.03%
2021/08/26	42	52.33	24.1	51.50	51.60	17.9	20,011	0.09%
2021/08/25	8	50.21	36	49.91	49.75	-28	19,622	-0.14%
2021/08/24	26.1	48.72	41	50.34	49.25	-14.9	19,477	-0.08%
2021/08/23	45	49.17	0	0.00	48.90	45	19,178	0.23%
2021/08/20	1	46.15	0	0.00	46.30	1	19,008	0.01%
2021/08/19	9	47.76	8	47.40	46.25	1	18,794	0.01%
2021/08/18	16	45.10	19	46.48	47.30	-3	18,633	-0.02%
2021/08/17	12	49.54	20	48.01	45.00	-8	18,289	-0.04%
2021/08/16	15	48.46	12	48.75	50.00	3	18,011	0.02%
2021/08/12	2	54.00	1	53.20	52.00	1	17,591	0.01%
2021/08/11	22	54.72	18	53.58	52.90	4	17,448	0.02%
2021/08/10	4	57.80	28	55.99	55.20	-24	17,179	-0.14%
2021/08/09	11	61.49	25	61.01	59.40	-14	17,027	-0.08%
2021/08/06	39	63.45	14	63.67	62.50	25	16,781	0.15%
2021/08/05	31	63.59	64	63.38	65.60	-33	16,313	-0.20%
2021/08/04	8	59.70	16	60.38	59.70	-8	15,609	-0.05%
2021/08/03	21	59.31	22	59.15	59.80	-1	15,524	-0.01%
2021/08/02	1	58.90	8	58.15	58.50	-7	15,398	-0.05%
2021/07/30	6	59.28	21	56.61	56.40	-15	15,263	-0.10%
2021/07/29	30	56.02	20	58.53	55.60	10	14,977	0.07%
2021/07/28	10	51.68	19	56.35	56.60	-9	14,856	-0.06%
2021/07/27	2	57.25	1	57.10	55.50	1	14,571	0.01%
2021/07/26	39	60.29	2	60.25	60.00	37	14,429	0.26%
2021/07/23	18	61.92	4	60.93	62.60	14	14,302	0.10%
2021/07/22	22	62.12	1	62.60	64.50	21	14,282	0.15%
2021/07/21	25	62.06	2	61.85	60.10	23	14,157	0.16%
2021/07/20	28	61.33	21	60.53	61.40	7	14,092	0.05%
2021/07/19	26	57.81	3	59.20	59.20	23	13,972	0.16%
2021/07/16	20	52.43	0	0.00	53.90	20	13,968	0.14%
2021/07/15	31	52.28	0	0.00	51.80	31	13,998	0.22%
2021/07/14	41	47.98	9	48.16	50.70	32	14,122	0.23%
2021/07/13	6	52.03	0	0.00	50.00	6	14,137	0.04%
2021/07/12	10	53.80	7	51.71	53.30	3	14,242	0.02%
2021/07/09	21	52.31	10	51.80	51.60	11	14,258	0.08%
2021/07/08	12	51.58	7	51.89	53.00	5	14,281	0.03%
2021/07/07	35	49.74	78	52.06	53.00	-43	13,412	-0.32%
2021/07/06	70	49.35	18	48.49	48.25	52	12,694	0.41%
2021/07/05	10	46.90	47	48.05	48.05	-37	12,046	-0.31%
2021/07/02	61	41.31	74	42.81	43.70	-13	12,037	-0.11%
2021/07/01	74	40.56	48	42.95	39.75	26	11,642	0.22%
2021/06/30	67	37.50	154	39.58	40.30	-87	10,936	-0.80%	大賣/
2021/06/28	2	36.08	2	36.00	36.95	0	11,120	0.00%
2021/06/25	32	36.26	62.3	36.98	35.35	-30.3	11,036	-0.27%
2021/06/24	26.3	33.70	43	34.57	34.70	-16.7	10,360	-0.16%
2021/06/23	2	31.73	23	32.24	32.20	-21	10,318	-0.20%
2021/06/22	8	31.93	8	32.14	31.40	0	11,350	0.00%
2021/06/21	4	32.36	2	32.90	31.90	2	11,698	0.02%
2021/06/18	6	32.52	3	32.95	32.50	3	11,948	0.03%
2021/06/17	12	33.34	24	33.86	33.05	-12	12,088	-0.10%
2021/06/16	1	33.00	127	31.63	32.95	-126	12,030	-1.05%	大賣/鉅額交易
2021/06/15	84	30.91	2	30.63	31.00	82	11,905	0.69%
2021/06/11	3	29.28	0	0.00	29.15	3	12,219	0.02%
2021/06/10	21	29.21	27	29.35	29.30	-6	13,563	-0.04%
2021/06/09	2	31.50	5	30.58	29.95	-3	14,443	-0.02%
2021/06/08	42	30.85	10	30.91	30.50	32	15,627	0.20%
2021/06/07	13	30.69	90	31.14	31.45	-77	16,500	-0.47%
2021/06/04	3	28.67	0	0.00	28.60	3	16,790	0.02%
2021/06/03	1	29.35	0	0.00	29.35	1	16,808	0.01%
2021/06/02	3	30.32	51	30.73	29.70	-48	16,821	-0.29%
2021/06/01	3	29.90	11	30.23	30.00	-8	16,797	-0.05%
2021/05/31	2	29.18	0	0.00	29.05	2	16,755	0.01%
2021/05/28	9	30.31	1	30.50	29.75	8	16,762	0.05%
2021/05/27	0	0.00	3	28.30	28.40	-3	16,806	-0.02%
2021/05/25	0	0.00	3	28.55	28.50	-3	17,061	-0.02%
2021/05/24	3	28.05	0	0.00	28.55	3	17,164	0.02%
2021/05/20	2	26.55	0	0.00	25.90	2	18,013	0.01%
2021/05/19	1	27.00	0	0.00	27.60	1	18,108	0.01%
2021/05/18	6	26.11	10	25.40	26.55	-4	18,172	-0.02%
2021/05/17	0	0.00	9	23.36	24.40	-9	18,327	-0.05%
2021/05/14	10	26.68	10	25.57	25.55	0	18,338	0.00%
2021/05/13	3	25.78	1	26.60	26.05	2	18,517	0.01%
2021/05/12	80	25.95	31	26.13	25.85	49	18,543	0.26%
2021/05/11	41	28.74	12	28.56	28.40	29	18,444	0.16%
2021/05/10	11	31.59	24	31.04	30.55	-13	18,393	-0.07%
2021/05/07	12	31.55	1	32.55	32.40	11	18,340	0.06%
2021/05/06	13	31.20	1	31.80	31.80	12	18,274	0.07%
2021/05/05	14	30.16	14	30.58	29.95	0	18,215	0.00%
2021/05/04	0	0.00	3	29.15	29.85	-3	18,212	-0.02%
2021/05/03	15	32.71	5	33.48	31.55	10	18,145	0.06%
2021/04/29	10	34.75	0	0.00	33.70	10	18,101	0.06%
2021/04/28	5	34.35	14	34.63	34.90	-9	18,061	-0.05%
2021/04/27	3	33.23	11	34.00	33.20	-8	17,984	-0.04%
2021/04/26	11	32.86	10	33.20	33.75	1	18,016	0.01%
2021/04/23	14	31.79	11	32.42	32.60	3	18,007	0.02%
2021/04/22	34	32.45	5	32.50	31.40	29	18,034	0.16%
2021/04/21	32	33.95	9	34.18	33.75	23	17,875	0.13%
2021/04/20	70	33.52	24	34.33	34.55	46	17,801	0.26%
2021/04/19	12	35.23	4	36.20	35.10	8	17,680	0.05%
2021/04/16	16	36.00	3	36.67	36.50	13	17,648	0.07%
2021/04/15	8	35.50	19	35.62	35.95	-11	18,360	-0.06%
2021/04/14	26	34.10	42	37.46	35.00	-16	18,236	-0.09%
2021/04/13	35	37.71	55	37.76	37.55	-20	18,071	-0.11%
2021/04/12	39	37.42	9	37.11	37.85	30	17,918	0.17%
2021/04/09	56	35.02	41	35.77	35.55	15	17,788	0.08%
2021/04/08	52	34.87	7	34.40	34.25	45	17,546	0.26%
2021/04/07	22	34.91	12	34.92	34.15	10	17,445	0.06%
2021/04/06	19	33.72	17	33.96	34.00	2	17,242	0.01%
2021/04/01	18	33.19	16	32.98	31.85	2	16,969	0.01%
2021/03/31	17	30.53	41	32.04	32.35	-24	16,570	-0.14%
2021/03/30	49	29.72	47	29.34	29.60	2	16,070	0.01%
2021/03/29	34	29.04	0	0.00	28.70	34	15,844	0.21%
2021/03/26	3	29.05	0	0.00	28.50	3	15,839	0.02%
2021/03/25	59	29.41	59	29.70	28.70	0	15,675	0.00%
2021/03/24	59	28.60	13	28.35	28.30	46	15,005	0.31%
2021/03/23	40	28.07	26	28.05	27.95	14	14,736	0.10%
2021/03/22	8	27.83	15	27.90	27.40	-7	14,446	-0.05%
2021/03/19	60	27.50	0	0.00	27.45	60	14,303	0.42%
2021/03/18	45	27.84	0	0.00	27.50	45	14,235	0.32%
2021/03/17	6	27.85	14	27.36	27.05	-8	14,060	-0.06%
2021/03/16	48	27.07	70	27.58	27.55	-22	13,801	-0.16%
2021/03/15	55	26.16	38	26.36	27.70	17	12,662	0.13%
2021/03/12	51	24.72	17	25.09	25.20	34	11,851	0.29%
2021/03/11	5	23.00	48	23.90	24.35	-43	10,732	-0.40%
2021/03/10	10	21.89	34	22.06	22.15	-24	9,881	-0.24%
2021/02/25	91	21.01	90	20.65	20.60	1	12,073	0.01%
2021/02/24	51	21.52	65	21.72	21.50	-14	12,381	-0.11%
2021/02/23	44	22.28	43	22.86	22.20	1	12,424	0.01%
2021/02/22	11	22.01	2	21.88	22.40	9	12,486	0.07%
2021/02/19	5	20.20	0	0.00	20.40	5	13,313	0.04%
2021/02/18	1	19.75	1	20.00	20.00	0	13,953	0.00%
2021/02/17	2	19.35	8	19.44	19.75	-6	14,011	-0.04%
2021/02/05	12	19.13	0	0.00	18.90	12	13,864	0.09%
2021/02/04	0	0.00	7	19.14	19.35	-7	13,918	-0.05%
2021/02/03	1	18.70	3	18.58	18.25	-2	13,710	-0.01%
2021/01/29	1	17.60	0	0.00	17.05	1	13,825	0.01%
2021/01/26	0	0.00	1	17.60	17.60	-1	14,321	-0.01%
2021/01/25	1	18.15	0	0.00	18.15	1	14,324	0.01%
2021/01/21	0	0.00	0	17.15	17.25	0	14,341	0.00%
2021/01/20	0	0.00	61	17.30	17.20	-61	14,370	-0.42%
2021/01/19	0	17.70	0	0.00	18.20	0	14,335	0.00%
2021/01/18	0	17.60	0	0.00	17.70	0	14,304	0.00%
2021/01/15	13	18.02	13	18.02	18.35	0	14,286	0.00%
2021/01/14	4	18.80	1	18.95	18.80	3	14,191	0.02%
2021/01/12	0	0.00	7	19.14	18.95	-7	14,686	-0.05%
2021/01/11	5	19.80	25	19.96	19.95	-20	14,627	-0.14%
2021/01/08	6	20.96	16	20.40	19.75	-10	14,775	-0.07%
2021/01/07	3	19.65	20	19.73	19.75	-17	14,399	-0.12%
2021/01/06	0	0.00	2	20.00	19.45	-2	14,759	-0.01%
2021/01/05	10	19.60	3	19.85	19.65	7	14,601	0.05%
2021/01/04	28	20.16	10	20.50	20.10	18	14,571	0.12%
2020/12/31	1	19.10	0	0.00	19.40	1	14,458	0.01%
2020/12/29	0	0.00	1	19.05	19.10	-1	14,869	-0.01%
2020/12/28	0	0.00	15	19.67	19.60	-15	14,801	-0.10%
2020/12/25	21	20.06	11	19.97	19.90	10	14,744	0.07%
2020/12/24	7	19.70	1	19.50	19.40	6	14,647	0.04%
2020/12/23	0	0.00	1	19.15	19.15	-1	14,612	-0.01%
2020/12/22	15	19.51	2	20.00	19.30	13	14,605	0.09%
2020/12/21	7	19.91	22	20.05	20.00	-15	14,484	-0.10%
2020/12/18	19	20.00	18	20.48	20.35	1	14,395	0.01%
2020/12/17	7	19.33	25	19.48	19.45	-18	14,072	-0.13%
2020/12/16	20	18.90	0	0.00	18.90	20	14,550	0.14%
2020/12/15	16	18.95	0	0.00	18.85	16	14,743	0.11%
2020/12/14	11	19.48	8	19.36	19.65	3	14,729	0.02%
2020/12/11	0	0.00	38	18.39	18.30	-38	14,747	-0.26%
2020/12/10	0	0.00	90	18.70	18.70	-90	14,779	-0.61%
2020/12/09	15	19.53	22	19.81	19.20	-7	14,863	-0.05%
2020/12/08	11	19.77	5	19.70	19.65	6	14,653	0.04%
2020/12/07	20	19.54	42	19.72	19.55	-22	14,558	-0.15%
2020/12/04	139	20.73	20	21.05	19.90	119	14,340	0.83%	大買/鉅額交易
2020/12/03	7	21.32	8	21.05	20.75	-1	14,097	-0.01%
2020/12/02	28	19.71	22	20.08	20.10	6	13,914	0.04%
2020/12/01	18	20.08	30	19.98	20.00	-12	13,852	-0.09%
2020/11/30	60	20.00	184	19.81	19.75	-124	13,518	-0.92%	大賣/鉅額交易
2020/11/27	45	18.91	25	18.65	18.90	20	13,076	0.15%
2020/11/26	1	18.25	15	18.53	18.55	-14	12,389	-0.11%
2020/11/25	36	17.09	32	17.15	16.90	4	12,112	0.03%
2020/11/24	34	17.03	25	17.07	17.00	9	11,888	0.08%
2020/11/23	20	16.77	24	16.84	17.25	-4	11,640	-0.03%
2020/11/20	34	16.34	146	16.39	16.20	-112	11,157	-1.00%	大賣/鉅額交易
2020/11/19	195	16.89	85	16.81	16.75	110	10,942	1.01%	大買/鉅額交易
2020/11/18	82	15.83	40	16.42	16.70	42	10,397	0.40%
2020/11/17	98	15.62	10	15.70	15.65	88	9,132	0.96%
2020/11/13	5	13.80	0	0.00	13.75	5	8,241	0.06%
2020/11/12	1	13.55	0	0.00	13.55	1	8,185	0.01%
2020/11/10	0	0.00	7	13.30	13.30	-7	7,976	-0.09%
2020/11/09	22	13.32	0	0.00	13.25	22	7,930	0.28%
2020/11/06	1	13.15	0	0.00	13.15	1	7,886	0.01%
2020/11/05	1	13.95	0	0.00	13.95	1	7,722	0.01%
2020/11/04	3	14.27	0	0.00	14.20	3	7,633	0.04%
2020/10/29	0	0.00	30	13.05	13.35	-30	7,138	-0.42%
2020/10/28	3	13.75	0	0.00	13.50	3	7,084	0.04%
2020/10/27	1	13.65	0	0.00	13.70	1	7,000	0.01%
2020/10/23	1	13.80	1	13.80	13.85	0	6,899	0.00%
2020/10/22	2	13.75	10	13.98	13.60	-8	6,840	-0.12%
2020/10/21	12	13.60	0	0.00	13.85	12	6,769	0.18%
2020/10/20	30	14.02	32	14.01	13.70	-2	6,592	-0.03%
2020/10/19	7	13.39	6	13.24	13.30	1	6,156	0.02%
2020/10/16	56	13.74	6	13.19	13.25	50	6,093	0.82%
2020/10/15	20	13.56	11	13.80	14.05	9	5,942	0.15%
2020/10/14	5	12.55	71	12.86	12.85	-66	5,396	-1.22%
2020/10/13	0	0.00	12	11.98	11.80	-12	4,981	-0.24%
2020/10/12	11	12.03	12	11.98	11.95	-1	4,926	-0.02%
2020/10/08	14	12.25	11	12.37	12.40	3	4,891	0.06%
2020/10/07	23	12.15	2	12.15	12.10	21	4,769	0.44%
2020/10/06	10	12.30	1	12.45	12.50	9	4,555	0.20%
2020/10/05	10	11.25	0	0.00	11.40	10	4,285	0.23%
2020/09/25	0	0.00	5	10.95	10.85	-5	4,367	-0.11%
2020/09/24	2	11.65	1	11.60	11.30	1	4,288	0.02%
2020/09/23	1	11.85	0	0.00	11.80	1	4,209	0.02%
2020/09/22	10	11.55	12	11.95	11.75	-2	4,121	-0.05%
2020/09/21	27	12.46	0	0.00	12.15	27	3,978	0.68%
2020/09/18	0	0.00	21	12.02	12.90	-21	3,344	-0.63%
2020/09/17	31	11.82	1	11.50	11.75	30	3,054	0.98%
2020/09/16	1	11.95	0	0.00	11.95	1	2,916	0.03%
2020/09/14	0	0.00	15	12.52	11.60	-15	2,568	-0.58%
2020/09/11	5	11.40	0	0.00	11.45	5	2,318	0.22%
2020/09/10	5	11.70	0	0.00	11.60	5	2,285	0.22%
2020/09/09	10	11.70	0	0.00	12.00	10	2,231	0.45%
2020/09/07	1	12.45	1	12.40	12.05	0	2,093	0.00%
2020/09/03	0	0.00	16	10.32	10.35	-16	1,659	-0.96%
2020/09/02	5	10.54	4	10.35	10.35	1	1,625	0.06%
2020/08/31	0	0.00	10	9.93	9.99	-10	1,440	-0.69%
2020/08/26	10	8.84	0	0.00	8.81	10	1,271	0.79%
2020/08/21	30	8.49	0	0.00	8.48	30	1,236	2.43%
2020/08/19	0	0.00	5	9.30	9.12	-5	1,194	-0.42%
2020/08/18	5	9.03	2	9.10	9.11	3	1,158	0.26%
2020/08/17	10	8.98	0	0.00	8.94	10	1,136	0.88%
2020/08/11	1	8.92	0	0.00	8.85	1	1,114	0.09%
2020/08/10	1	9.18	13	9.18	9.14	-12	1,065	-1.13%
2020/07/29	0	0.00	11	8.43	8.47	-11	998	-1.10%
2020/07/21	0	0.00	1	9.05	8.86	-1	953	-0.10%
2020/07/20	0	0.00	5	8.71	8.72	-5	820	-0.61%
2020/07/16	0.1	9.19	0	0.00	9.15	0.1	796	0.01%
2020/07/14	10	9.40	0	0.00	9.33	10	751	1.33%
2020/07/13	13	9.10	0	0.00	9.80	13	702	1.85%
2020/07/10	0	0.00	15	8.97	8.98	-15	667	-2.25%
2020/07/09	21	9.32	0	0.00	9.22	21	634	3.31%
2020/07/08	5	8.00	0	0.00	8.60	5	526	0.95%
2020/07/03	0	0.00	3	7.45	7.45	-3	459	-0.65%
2020/06/08	0	0.00	7	7.59	7.51	-7	514	-1.36%
2020/06/02	0	0.00	10	7.31	7.33	-10	494	-2.02%
2020/05/21	3	7.42	10	7.39	7.38	-7	506	-1.38%
2020/05/05	5	7.57	0	0.00	7.58	5	509	0.98%
2020/04/28	2	7.28	0	0.00	7.30	2	504	0.40%
2020/04/20	10	6.84	0	0.00	6.86	10	502	1.99%
2020/04/07	10	6.39	0	0.00	6.36	10	524	1.91%
2020/03/16	0	0.00	6	5.58	5.69	-6	871	-0.69%
2020/03/13	0	0.00	4	5.86	5.98	-4	866	-0.46%
2020/03/02	0	0.00	1	7.56	7.54	-1	810	-0.12%
2020/01/16	0	0.00	2	8.70	8.74	-2	727	-0.27%
2020/01/09	0	0.00	1	8.69	8.67	-1	765	-0.13%
2019/12/30	0	0.00	3	9.05	9.05	-3	720	-0.42%
2019/12/27	33	9.41	30	9.33	9.29	3	699	0.43%
2019/12/26	0	0.00	2	9.50	9.53	-2	624	-0.32%
2019/12/23	2	8.75	0	0.00	8.70	2	393	0.51%
2019/12/19	1	8.45	0	0.00	8.44	1	344	0.29%
2019/11/12	0	0.00	4	8.00	8.03	-4	338	-1.18%
2019/10/23	1	8.47	1	8.40	8.30	0	321	0.00%
2019/08/13	2	8.10	2	7.96	7.99	0	236	0.00%
2019/07/22	0	0.00	3	8.55	8.60	-3	243	-1.23%
2019/07/18	0	0.00	11	8.31	8.30	-11	212	-5.17%
2019/07/10	3	8.20	0	0.00	8.21	3	274	1.09%
2019/07/09	1	8.30	0	0.00	8.23	1	280	0.36%
2019/07/08	1	8.31	0	0.00	8.34	1	281	0.36%
2019/07/02	4	8.16	0	0.00	8.18	4	316	1.26%
2019/05/14	1	8.18	0	0.00	8.35	1	537	0.19%
2019/05/09	0	0.00	1	8.74	8.69	-1	536	-0.19%
2019/04/29	5	8.98	0	0.00	8.98	5	526	0.95%
2019/04/15	2	9.36	0	0.00	9.33	2	449	0.44%
2019/04/11	0	0.00	6	9.25	9.16	-6	446	-1.35%
2019/04/03	0	9.24	0	0.00	9.16	0	482	0.00%
2018/12/19	0	0.00	4	9.31	9.29	-4	830	-0.48%
2018/12/11	3	9.77	0	0.00	9.76	3	852	0.35%
2018/12/06	0	0.00	2	10.15	9.68	-2	874	-0.23%
2018/12/04	1	10.60	0	0.00	10.55	1	874	0.11%
2018/11/16	0	0.00	4	9.02	9.02	-4	910	-0.44%
2018/10/12	2	9.02	0	0.00	9.03	2	1,624	0.12%
2018/08/31	0	0.00	1	12.70	12.50	-1	7,154	-0.01%
2018/08/30	1	12.40	0	0.00	12.50	1	7,214	0.01%
2018/08/29	23	12.51	3	12.80	12.50	20	7,424	0.27%
2018/08/27	2	11.78	1	11.80	11.80	1	7,521	0.01%
2018/08/23	0	0.00	1	11.40	11.35	-1	8,073	-0.01%
2018/08/17	0	0.00	1	11.40	11.45	-1	8,241	-0.01%
2018/08/16	1	11.65	0	0.00	11.65	1	8,261	0.01%
2018/08/01	3	12.83	0	0.00	12.70	3	8,006	0.04%
2018/07/27	2	13.15	2	13.20	13.20	0	7,931	0.00%
2018/07/26	10	12.94	1	12.90	12.85	9	7,796	0.12%
2018/07/23	1	12.60	0	0.00	12.40	1	7,627	0.01%
2018/07/18	1	13.00	0	0.00	12.85	1	7,534	0.01%
2018/07/17	10	13.80	0	0.00	13.45	10	7,463	0.13%
2018/07/13	0	0.00	13	14.60	14.55	-13	7,341	-0.18%
2018/07/12	2	14.10	10	14.05	14.25	-8	7,152	-0.11%
2018/07/11	0	0.00	2	14.45	13.80	-2	7,075	-0.03%
2018/07/10	1	14.00	10	13.95	14.00	-9	6,986	-0.13%
2018/07/09	2	14.65	0	0.00	14.35	2	6,920	0.03%
2018/07/06	0	0.00	11	14.02	14.50	-11	6,700	-0.16%
2018/07/05	14	14.33	0	0.00	14.25	14	6,448	0.22%
2018/07/04	25	15.65	0	0.00	15.80	25	6,188	0.40%
2018/07/03	0	0.00	22	15.36	15.60	-22	5,462	-0.40%
2018/07/02	12	13.58	11	13.48	14.20	1	4,598	0.02%
2018/06/29	9	13.99	9	14.37	13.85	0	4,495	0.00%
2018/06/28	15	15.13	3	14.93	14.10	12	4,267	0.28%
2018/06/27	26	14.40	24	14.85	14.90	2	3,766	0.05%
2018/06/26	0	0.00	5	13.10	14.70	-5	3,250	-0.15%
2018/06/25	11	13.15	5	12.95	13.50	6	2,728	0.22%
2018/06/19	1	12.45	1	12.30	12.15	0	2,146	0.00%
2018/06/14	1	12.45	1	12.30	12.00	0	2,037	0.00%
2018/06/06	0	0.00	11	13.34	13.30	-11	1,737	-0.63%
2018/06/04	5	12.65	0	0.00	12.80	5	1,380	0.36%
2018/06/01	6	13.52	8	13.45	13.40	-2	1,285	-0.16%
2018/05/31	13	12.32	5	12.48	12.55	8	949	0.84%
2018/05/30	0	0.00	30	11.45	11.45	-30	692	-4.33%
2018/05/28	10	10.25	0	0.00	10.25	10	501	1.99%
2018/05/14	0	0.00	4	10.05	10.00	-4	527	-0.76%
2018/04/13	0	0.00	15	10.20	10.15	-15	997	-1.50%
2018/02/22	0	0.00	1	10.55	10.60	-1	1,806	-0.06%
2018/02/02	10	11.45	0	0.00	11.40	10	1,896	0.53%
2018/01/31	1	11.45	2	11.45	11.35	-1	1,962	-0.05%
2018/01/30	10	11.85	0	0.00	11.55	10	2,037	0.49%
2018/01/24	2	12.00	5	11.99	12.00	-3	2,011	-0.15%
2018/01/23	1	12.20	4	12.15	12.30	-3	1,986	-0.15%
2018/01/22	8	12.05	0	0.00	12.00	8	1,925	0.42%
2018/01/16	0	0.00	1	11.80	11.70	-1	1,943	-0.05%
2018/01/08	0	0.00	4	11.36	11.35	-4	1,966	-0.20%
2018/01/05	2	12.40	0	0.00	11.65	2	1,945	0.10%