一詮 (2486)-第一金-中山券商分點個股進出

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
125.5
漲跌
▼1.5
漲幅
-1.18%
成交量
17,750張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山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
2024/10/30	3	127.83	3	128.17	125.50	0	19,112	0.00%
2024/10/29	1	125.00	4	126.63	127.00	-3	19,282	-0.02%
2024/10/28	2	128.00	15	127.27	126.50	-13	19,446	-0.07%
2024/10/25	20	128.10	10	127.90	128.00	10	19,420	0.05%
2024/10/24	7.1	125.64	11	127.77	123.00	-4	19,206	-0.02%
2024/10/23	18	129.89	14	131.57	132.50	4	18,994	0.02%
2024/10/22	1	120.50	20	120.90	126.00	-19	18,599	-0.10%
2024/10/21	33	123.58	1	124.00	120.50	32	18,367	0.17%
2024/10/18	3	123.50	6	123.00	123.00	-3	18,184	-0.02%
2024/10/17	6	123.75	5	124.50	123.00	1	17,996	0.01%
2024/10/16	4.5	125.56	7.1	126.48	124.00	-2.6	17,712	-0.01%
2024/10/15	7	124.21	2	121.75	121.50	5	16,988	0.03%
2024/10/14	4	118.25	5	120.10	121.00	-1	16,399	-0.01%
2024/10/11	2	118.00	14.1	118.11	119.00	-12.1	15,939	-0.08%
2024/10/09	8	115.56	3	117.50	114.00	5	15,217	0.03%
2024/10/08	3	109.33	4	111.88	112.50	-1	14,500	-0.01%
2024/10/07	6	107.42	3	110.67	111.00	3	14,141	0.02%
2024/10/04	2	103.50	5	103.60	104.00	-3	13,783	-0.02%
2024/10/01	0.1	101.50	0	0.00	101.00	0.1	14,314	0.00%
2024/09/30	5	101.40	3	102.33	100.00	2	14,531	0.01%
2024/09/27	7	100.64	23	102.09	100.00	-16	14,401	-0.11%
2024/09/26	18	101.54	14	100.73	100.50	4	13,969	0.03%
2024/09/24	5	94.34	4	95.88	94.60	1	13,547	0.01%
2024/09/23	3	94.20	0	0.00	94.20	3	13,544	0.02%
2024/09/20	2	95.80	0	0.00	94.30	2	13,633	0.01%
2024/09/19	0	0.00	3	94.30	95.80	-3	13,430	-0.02%
2024/09/18	0	0.00	1.3	94.64	93.60	-1.3	13,266	-0.01%
2024/09/16	0	0.00	2	91.50	91.40	-2	13,009	-0.02%
2024/09/13	1	90.10	0	0.00	90.60	1	13,031	0.01%
2024/09/12	0.2	91.18	6	90.95	90.50	-5.8	13,269	-0.04%
2024/09/11	1	86.00	0	0.00	85.60	1	13,585	0.01%
2024/09/10	12	85.90	0	0.00	85.20	12	14,039	0.09%
2024/09/09	0	0.00	1	86.00	87.20	-1	14,697	-0.01%
2024/09/06	1	88.81	1	90.50	87.90	0	15,425	0.00%
2024/09/05	5	90.85	6	88.12	88.00	-1	15,953	-0.01%
2024/09/04	10	92.75	2	94.35	91.60	8	16,317	0.05%
2024/09/03	4	99.03	2	99.35	98.00	2	17,180	0.01%
2024/09/02	17	100.32	27	102.82	103.00	-10	17,271	-0.06%
2024/08/30	2	95.70	0	0.00	95.00	2	17,205	0.01%
2024/08/29	1	96.70	3	96.97	96.00	-2	18,236	-0.01%
2024/08/28	3	97.57	1	100.00	97.10	2	18,704	0.01%
2024/08/27	8	97.04	7	98.37	98.50	1	18,991	0.01%
2024/08/26	6	97.63	3	98.67	95.30	3	19,207	0.02%
2024/08/23	4	95.70	2	96.70	97.60	2	19,392	0.01%
2024/08/22	1	99.20	0	0.00	98.00	1	20,078	0.00%
2024/08/21	1	100.00	12	100.50	99.30	-11	20,854	-0.05%
2024/08/20	3	103.83	3	102.83	102.50	0	22,429	0.00%
2024/08/19	3	104.33	1	102.50	103.50	2	22,970	0.01%
2024/08/16	14	105.07	0	0.00	104.00	14	23,306	0.06%
2024/08/15	1	102.50	4	103.38	102.50	-3	23,743	-0.01%
2024/08/14	1	106.50	2	102.75	101.00	-1	23,899	0.00%
2024/08/13	4	104.88	2	105.00	103.50	2	24,100	0.01%
2024/08/12	3	101.07	9	102.30	104.00	-6	24,010	-0.02%
2024/08/09	96	101.65	88	100.49	96.70	8	24,216	0.03%
2024/08/08	8	99.29	11	97.72	98.90	-3	24,109	-0.01%
2024/08/07	25	97.53	12	97.69	98.80	13	24,272	0.05%
2024/08/06	3	93.50	2	92.15	89.90	1	24,688	0.00%
2024/08/05	2	95.90	0	0.00	95.90	2	25,154	0.01%
2024/08/02	3	108.17	1	109.00	106.50	2	26,139	0.01%
2024/08/01	3.1	108.61	2	108.00	111.00	1.1	28,204	0.00%
2024/07/31	13	112.27	12	114.92	110.50	1	28,857	0.00%
2024/07/30	4	114.38	9	114.89	115.00	-5	28,950	-0.02%
2024/07/29	5	111.00	15	113.20	108.50	-10	28,729	-0.03%
2024/07/26	7	120.93	0	0.00	120.50	7	28,891	0.02%
2024/07/23	4	128.25	9	131.11	133.00	-5	29,344	-0.02%
2024/07/22	1	120.00	0	0.00	121.00	1	29,975	0.00%
2024/07/18	11	124.18	0	0.00	125.00	11	30,613	0.04%
2024/07/17	2	136.25	0	0.00	134.00	2	30,718	0.01%
2024/07/16	0	0.00	1	141.00	140.00	-1	30,928	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/11	4	134.63	1	137.00	138.00	3	31,755	0.01%
2024/07/09	3	134.67	1.5	137.00	137.00	1.5	32,395	0.00%
2024/07/08	5	143.00	1	146.00	141.00	4	32,766	0.01%
2024/07/05	4	142.75	15	148.50	143.50	-11	32,664	-0.03%
2024/07/04	7	137.29	7	135.64	138.00	0	32,491	0.00%
2024/07/03	3	138.00	0	0.00	136.50	3	33,248	0.01%
2024/07/02	1	131.00	0	0.00	130.50	1	34,288	0.00%
2024/07/01	2	134.50	1	134.00	133.00	1	36,351	0.00%
2024/06/28	1	136.00	1	136.00	135.00	0	37,515	0.00%
2024/06/27	1	133.00	6	138.00	138.00	-5	38,086	-0.01%
2024/06/26	0	0.00	9	127.50	132.00	-9	38,236	-0.02%
2024/06/24	0	0.00	5	119.00	117.50	-5	38,500	-0.01%
2024/06/21	1	121.00	1	120.00	120.50	0	39,146	0.00%
2024/06/20	1	116.50	5	117.90	119.00	-4	39,856	-0.01%
2024/06/19	45	118.24	41	117.40	118.50	4	40,555	0.01%
2024/06/18	35	119.06	23	119.54	119.50	12	41,265	0.03%
2024/06/17	1	124.50	6	125.75	125.00	-5	41,149	-0.01%
2024/06/14	12	121.38	4	121.50	122.00	8	41,334	0.02%
2024/06/13	1	117.50	4	119.63	123.00	-3	42,027	-0.01%
2024/06/12	5	111.60	2	114.75	112.00	3	41,724	0.01%
2024/06/11	3	108.17	4	110.38	113.50	-1	41,337	0.00%
2024/06/07	5	108.20	9	108.89	108.50	-4	41,165	-0.01%
2024/06/06	4	106.00	3	106.83	103.50	1	40,472	0.00%
2024/06/05	4	105.38	2	104.75	103.00	2	40,082	0.00%
2024/06/04	4	107.38	2.4	107.14	104.00	1.6	39,679	0.00%
2024/06/03	1.3	104.38	6	99.60	105.00	-4.7	39,413	-0.01%
2024/05/31	10.1	95.50	11	95.13	95.50	-1	39,702	0.00%
2024/05/30	9.1	98.60	11	100.59	97.10	-1.9	39,388	0.00%
2024/05/29	16	99.26	2	101.00	98.00	14	39,201	0.04%
2024/05/28	13	101.93	5	99.40	99.00	8	39,213	0.02%
2024/05/27	0	0.00	5	97.16	100.00	-5	38,425	-0.01%
2024/05/24	14	92.63	11	92.29	91.00	3	37,718	0.01%
2024/05/23	1	89.40	7	89.66	91.50	-6	36,165	-0.02%
2024/05/22	2	84.40	3	84.50	83.20	-1	35,582	0.00%
2024/05/21	11	85.19	14	85.70	86.00	-3	35,202	-0.01%
2024/05/20	7	82.63	18	82.95	82.80	-11	34,643	-0.03%
2024/05/17	7	80.33	8	80.91	81.20	-1	34,451	0.00%
2024/05/16	14	78.69	12	79.43	78.50	2	34,221	0.01%
2024/05/15	19	82.20	21	83.00	79.00	-2	34,403	-0.01%
2024/05/14	2	81.25	5	82.08	82.50	-3	34,001	-0.01%
2024/05/13	11	82.51	1	82.30	80.80	10	33,931	0.03%
2024/05/10	18	83.82	9	84.32	84.00	9	33,593	0.03%
2024/05/09	26	85.06	26	85.58	84.90	0	33,311	0.00%
2024/05/08	23	83.12	28	83.71	84.20	-5	32,507	-0.02%
2024/05/07	64	86.25	65	85.75	82.40	-1	31,547	0.00%
2024/05/06	16	78.24	7	81.14	82.00	9	29,402	0.03%
2024/05/03	1	70.90	15	71.47	74.60	-14	28,543	-0.05%
2024/05/02	1	72.00	1	74.20	71.50	0	28,272	0.00%
2024/04/30	21	73.97	46	73.30	73.50	-25	28,300	-0.09%
2024/04/29	17	75.21	18	74.81	72.70	-1	28,028	0.00%
2024/04/26	59	74.01	36	74.05	72.60	23	27,486	0.08%
2024/04/25	5	72.20	7	72.19	72.30	-2	26,960	-0.01%
2024/04/24	3	69.80	1	69.40	69.40	2	27,043	0.01%
2024/04/23	7	66.29	7	65.76	66.00	0	27,604	0.00%
2024/04/22	10	65.15	12	65.56	65.10	-2	28,620	-0.01%
2024/04/19	7	67.79	4	67.28	67.80	3	29,419	0.01%
2024/04/18	6	70.95	6	69.40	69.40	0	30,545	0.00%
2024/04/17	5	70.74	5	70.06	70.10	0	30,763	0.00%
2024/04/15	4	72.10	3	71.10	71.80	1	30,271	0.00%
2024/04/12	43	73.21	43	73.55	73.60	0	30,325	0.00%
2024/04/11	31	71.10	33	71.37	71.40	-2	30,219	-0.01%
2024/04/10	2	71.00	14.3	71.28	70.60	-12.3	30,546	-0.04%
2024/04/09	18	75.97	21	74.39	74.00	-3	30,654	-0.01%
2024/04/08	29.6	72.81	14	74.36	75.00	15.6	30,807	0.05%
2024/04/03	17.7	72.68	12	72.68	70.90	5.7	30,316	0.02%
2024/04/02	7	70.03	9.5	71.56	72.60	-2.5	28,227	-0.01%
2024/04/01	9	65.06	9.5	65.57	66.00	-0.5	27,024	0.00%
2024/03/29	7	60.41	7	60.89	60.00	0	26,376	0.00%
2024/03/28	2	59.50	1	58.60	58.60	1	26,121	0.00%
2024/03/27	4	60.85	5	59.98	59.00	-1	25,960	0.00%
2024/03/26	9	61.89	5	62.16	60.10	4	25,720	0.02%
2024/03/25	6	63.62	10	64.46	64.20	-4	25,064	-0.02%
2024/03/22	4	60.45	8	59.66	59.30	-4	24,351	-0.02%
2024/03/21	28	58.16	29	58.60	59.40	-1	23,600	0.00%
2024/03/20	2	54.10	4	55.08	55.60	-2	22,593	-0.01%
2024/03/19	16	55.73	15	56.08	54.70	1	22,288	0.00%
2024/03/18	13	56.25	17	57.64	54.50	-4	21,639	-0.02%
2024/03/15	28	55.00	30	54.88	54.40	-2	20,156	-0.01%
2024/03/14	10	53.65	12	53.97	54.80	-2	19,623	-0.01%
2024/03/13	21	53.74	31	54.36	53.90	-10	19,181	-0.05%
2024/03/12	25	53.00	48	52.84	53.30	-23	18,669	-0.12%
2024/03/11	3	51.57	3	51.40	51.40	0	18,225	0.00%
2024/03/08	9	49.74	7	51.20	49.50	2	18,052	0.01%
2024/03/07	24	53.34	5	51.00	50.10	19	17,829	0.11%
2024/03/06	2	54.55	5.2	53.78	54.10	-3.2	17,048	-0.02%
2024/03/05	1	49.75	10	49.23	49.70	-9	16,280	-0.06%
2024/03/01	24	51.09	2	51.10	51.10	22	16,019	0.14%
2024/02/29	3	49.05	0	0.00	49.30	3	15,756	0.02%
2024/02/27	14	49.80	4	49.00	48.85	10	15,780	0.06%
2024/02/26	2	48.40	2	50.40	50.50	0	15,679	0.00%
2024/02/21	0	0.00	1	50.20	50.30	-1	15,443	-0.01%
2024/02/20	1	49.80	0	0.00	49.70	1	15,406	0.01%
2024/02/19	1	50.50	3	50.50	50.50	-2	15,409	-0.01%
2024/02/16	1	51.80	1	51.50	51.20	0	15,423	0.00%
2024/02/05	15	48.23	0	0.00	48.75	15	15,124	0.10%
2024/02/02	1	49.30	0	0.00	48.35	1	15,193	0.01%
2024/02/01	1	49.70	5	51.14	49.30	-4	15,288	-0.03%
2024/01/30	3	49.57	0	0.00	49.25	3	15,430	0.02%
2024/01/29	1	48.25	4	48.44	49.00	-3	15,637	-0.02%
2024/01/26	4	48.49	8	48.62	48.25	-4	15,818	-0.03%
2024/01/25	1	49.25	0	0.00	49.00	1	15,719	0.01%
2024/01/23	0	0.00	5	49.43	49.00	-5	15,405	-0.03%
2024/01/22	2	50.23	1	50.50	49.90	1	15,225	0.01%
2024/01/19	1.1	50.20	2	50.35	49.90	-1	15,122	-0.01%
2024/01/18	2	51.30	3	51.17	51.60	-1	14,838	-0.01%
2024/01/17	11.1	51.87	11	51.34	51.00	0.1	14,582	0.00%
2024/01/16	27	52.35	0	0.00	50.40	27	13,819	0.20%
2024/01/15	23	54.39	52	54.65	55.90	-29	12,722	-0.23%
2024/01/12	23	51.87	47	51.98	50.90	-24	11,799	-0.20%
2024/01/11	103	48.89	102	49.18	49.55	1	10,519	0.01%	大買/大賣/
2024/01/10	0	0.00	1	45.20	45.05	-1	10,269	-0.01%
2024/01/09	3	45.78	1	45.10	45.10	2	10,376	0.02%
2024/01/08	8	47.58	3	46.93	46.00	5	10,483	0.05%
2024/01/05	3	47.83	3	48.03	47.30	0	10,358	0.00%
2024/01/04	7	50.09	5	51.54	49.35	2	10,540	0.02%
2024/01/03	6	50.77	9	51.41	52.00	-3	10,140	-0.03%
2024/01/02	19	49.49	26	50.48	51.00	-7	10,103	-0.07%
2023/12/29	9	45.37	5	46.79	46.80	4	9,701	0.04%
2023/12/28	1	44.05	0	0.00	44.00	1	9,285	0.01%
2023/12/27	1	43.80	0	0.00	43.60	1	9,444	0.01%
2023/12/26	1	44.00	0	0.00	43.95	1	9,695	0.01%
2023/12/25	1	44.00	0	0.00	44.00	1	9,732	0.01%
2023/12/22	1	44.05	0	0.00	43.80	1	9,759	0.01%
2023/12/21	1	43.75	1	43.85	44.05	0	9,887	0.00%
2023/12/19	0	0.00	7	42.21	42.25	-7	9,970	-0.07%
2023/12/13	1	42.95	0	0.00	43.90	1	10,386	0.01%
2023/12/12	0	0.00	1	44.60	44.25	-1	11,391	-0.01%
2023/12/11	1	44.95	0	0.00	45.00	1	12,822	0.01%
2023/12/08	1	46.00	1	45.80	45.70	0	13,016	0.00%
2023/12/05	0	0.00	2	44.70	44.90	-2	13,523	-0.01%
2023/12/04	10	45.48	0	0.00	45.30	10	14,128	0.07%
2023/12/01	2	45.80	1	45.75	45.75	1	14,170	0.01%
2023/11/30	3	46.33	3	46.60	46.30	0	14,405	0.00%
2023/11/27	1	45.50	0	0.00	45.75	1	14,494	0.01%
2023/11/20	1	46.40	0	0.00	46.25	1	14,830	0.01%
2023/11/16	2	45.88	0	0.00	46.30	2	15,143	0.01%
2023/11/14	1	46.45	0	0.00	46.45	1	14,998	0.01%
2023/11/13	2	47.00	2	45.75	45.75	0	14,990	0.00%
2023/11/10	2	47.40	2	46.65	46.50	0	14,982	0.00%
2023/11/09	5	48.14	2	47.30	47.30	3	14,896	0.02%
2023/11/08	4	49.00	2	48.75	49.05	2	14,720	0.01%
2023/11/07	1	47.15	7	46.80	46.80	-6	14,390	-0.04%
2023/11/06	2	50.10	0	0.00	48.35	2	14,241	0.01%
2023/11/03	3	49.17	3	49.15	49.55	0	13,912	0.00%
2023/11/02	4	48.28	1	48.90	49.05	3	13,683	0.02%
2023/11/01	2	46.85	1	47.10	47.10	1	13,598	0.01%
2023/10/31	2	49.43	5	47.04	46.35	-3	13,518	-0.02%
2023/10/30	2	48.35	0	0.00	48.35	2	13,438	0.01%
2023/10/27	2	46.90	2	47.35	46.25	0	13,382	0.00%
2023/10/26	1	48.70	0	0.00	48.00	1	13,420	0.01%
2023/10/25	4	49.46	1	50.50	49.40	3	13,325	0.02%
2023/10/24	5	47.10	3	46.63	47.60	2	13,130	0.02%
2023/10/20	16	45.05	10	46.00	45.00	6	13,135	0.05%
2023/10/19	5	46.68	4	46.30	46.15	1	13,074	0.01%
2023/10/18	2	47.60	20	48.55	47.45	-18	13,062	-0.14%
2023/10/16	1	50.30	1	50.10	50.90	0	12,756	0.00%
2023/10/13	4	51.20	0	0.00	51.40	4	12,606	0.03%
2023/10/12	2	51.90	1	52.00	52.50	1	12,552	0.01%
2023/10/06	10	51.56	2	52.00	50.50	8	12,164	0.07%
2023/10/05	22	52.50	22	52.73	51.40	0	12,084	0.00%
2023/10/04	1	49.00	0	0.00	49.40	1	11,750	0.01%
2023/10/03	1	48.75	3	49.05	48.40	-2	11,819	-0.02%
2023/10/02	4	47.38	3	48.25	48.35	1	11,726	0.01%
2023/09/27	0	0.00	0	46.00	46.00	0	11,725	0.00%
2023/09/26	2	46.43	3	47.05	45.70	-1	11,947	-0.01%
2023/09/25	11	45.43	0	0.00	45.45	11	11,981	0.09%
2023/09/22	3	44.23	1	44.65	44.80	2	11,945	0.02%
2023/09/21	1	44.20	0	0.00	44.15	1	11,863	0.01%
2023/09/20	2	45.83	0	0.00	45.50	2	11,793	0.02%
2023/09/19	5	46.85	0	0.00	47.10	5	11,697	0.04%
2023/09/18	1	47.85	2	48.60	48.15	-1	11,557	-0.01%
2023/09/15	20	49.57	8	52.91	47.90	12	11,441	0.10%
2023/09/14	19	50.82	26	52.17	53.20	-7	10,444	-0.07%
2023/09/13	0	0.00	2	47.73	48.45	-2	9,008	-0.02%
2023/09/11	0	0.00	2	44.75	44.35	-2	8,963	-0.02%
2023/09/08	2	49.90	12	49.21	47.00	-10	8,913	-0.11%
2023/09/07	28	48.90	17	49.09	48.85	11	8,574	0.13%
2023/09/06	2	46.43	2	45.75	46.05	0	8,133	0.00%
2023/09/05	6	44.24	14	44.74	46.10	-8	8,182	-0.10%
2023/09/04	0	0.00	1	42.00	42.65	-1	8,070	-0.01%
2023/08/31	1	41.00	0	0.00	41.30	1	8,506	0.01%
2023/08/30	3	42.30	3	42.65	41.95	0	8,949	0.00%
2023/08/29	5	42.38	5	42.86	42.50	0	9,090	0.00%
2023/08/28	0	0.00	10	43.30	43.15	-10	9,282	-0.11%
2023/08/24	0	0.00	1	48.30	48.75	-1	9,098	-0.01%
2023/08/23	9	48.34	4	48.84	48.40	5	8,930	0.06%
2023/08/21	1	46.80	0	0.00	46.65	1	8,570	0.01%
2023/08/17	2	46.60	2	47.85	47.95	0	8,534	0.00%
2023/08/15	3	46.43	5	46.26	46.45	-2	8,369	-0.02%
2023/08/14	1	45.20	0	0.00	45.00	1	8,299	0.01%
2023/08/07	0	0.00	1	46.35	45.90	-1	8,135	-0.01%
2023/07/26	1	44.05	0	0.00	44.35	1	7,847	0.01%
2023/07/25	0	0.00	2	45.40	45.00	-2	7,784	-0.03%
2023/07/19	0	0.00	2.1	46.99	46.75	-2.1	7,650	-0.03%
2023/07/18	2	47.50	0	0.00	46.75	2	7,647	0.03%
2023/07/13	1	50.70	1	49.50	49.55	0	7,511	0.00%
2023/07/12	0	0.00	3	48.80	50.60	-3	7,493	-0.04%
2023/07/11	4	50.11	2	50.10	49.95	2	6,926	0.03%
2023/07/10	11	48.74	14	47.79	46.80	-3	6,432	-0.05%
2023/07/07	2	44.80	2	45.95	45.70	0	6,192	0.00%
2023/07/04	2	45.93	2	45.80	45.00	0	5,901	0.00%
2023/07/03	6	47.33	0	0.00	48.00	6	5,685	0.11%
2023/06/28	2	44.00	2	42.85	42.85	0	5,512	0.00%
2023/06/26	2	43.90	2	44.65	44.20	0	5,536	0.00%
2023/06/21	6	45.30	6	45.58	44.60	0	5,589	0.00%
2023/06/20	0	0.00	1	45.00	44.80	-1	5,565	-0.02%
2023/06/19	0	0.00	1	45.00	45.30	-1	5,572	-0.02%
2023/06/16	2	45.00	4.2	44.81	44.65	-2.2	5,603	-0.04%
2023/06/15	4.2	44.03	5	44.43	44.75	-0.8	5,546	-0.01%
2023/06/14	3	43.67	16	43.54	43.70	-13	5,482	-0.24%
2023/06/13	17	43.57	2	43.90	43.50	15	5,506	0.27%
2023/06/12	1	45.80	1	44.20	43.05	0	5,642	0.00%
2023/06/09	2	43.50	0	0.00	43.50	2	5,563	0.04%
2023/06/07	8	41.88	7	41.69	42.15	1	5,451	0.02%
2023/06/06	1	40.00	2	39.85	40.45	-1	5,737	-0.02%
2023/06/05	4	39.23	4	39.33	39.55	0	5,784	0.00%
2023/06/02	0	0.00	10	35.53	37.00	-10	5,625	-0.18%
2023/06/01	10	32.80	0	0.00	33.65	10	5,633	0.18%
2023/05/31	1	30.80	2	31.00	30.60	-1	5,317	-0.02%
2023/04/19	0	0.00	2	30.20	29.95	-2	5,285	-0.04%
2023/04/18	0	0.00	3	30.07	30.45	-3	5,220	-0.06%
2023/04/17	3	30.85	0	0.00	31.25	3	5,069	0.06%
2023/04/14	0	0.00	1	29.00	29.15	-1	4,862	-0.02%
2023/04/13	1	28.10	0	0.00	28.10	1	4,808	0.02%
2023/04/07	2	28.95	0	0.00	28.60	2	4,686	0.04%
2023/03/29	0	0.00	18	28.01	27.80	-18	4,613	-0.39%
2023/03/24	0	0.00	2	29.40	28.90	-2	4,615	-0.04%
2023/03/23	0	0.00	2	29.18	29.05	-2	4,729	-0.04%
2023/03/22	0	0.00	5	29.30	28.75	-5	4,862	-0.10%
2023/03/21	1	28.70	0	0.00	28.05	1	4,762	0.02%
2023/03/17	0	0.00	1	27.95	27.90	-1	4,774	-0.02%
2023/03/15	3	29.03	0	0.00	27.90	3	4,880	0.06%
2023/03/14	5	27.90	5	28.15	28.10	0	4,904	0.00%
2023/03/10	0	0.00	250	27.31	27.30	-250	5,340	-4.68%	大賣/鉅額交易
2023/03/09	423	29.52	171	28.96	28.10	252	5,263	4.79%	大買/大賣/鉅額交易
2023/03/08	18	25.99	29	26.64	28.40	-11	4,756	-0.23%
2023/03/07	35	26.54	5	26.47	25.85	30	4,656	0.64%
2023/03/06	5	25.14	0	0.00	25.75	5	4,875	0.10%
2023/02/15	0	0.00	7	23.99	23.55	-7	4,930	-0.14%
2023/02/14	3	24.00	0	0.00	24.10	3	4,843	0.06%
2023/02/02	0	0.00	5	23.60	23.75	-5	4,629	-0.11%
2023/02/01	0	0.00	15	23.30	23.20	-15	4,576	-0.33%
2023/01/12	1	22.05	0	0.00	21.85	1	4,489	0.02%
2023/01/11	1	23.00	0	0.00	22.70	1	4,462	0.02%
2023/01/09	4	23.23	0	0.00	23.15	4	4,439	0.09%
2023/01/04	0	0.00	20	22.26	22.30	-20	4,389	-0.46%
2022/12/19	20	22.80	2	22.98	22.45	18	4,302	0.42%
2022/12/15	5	23.95	9	24.37	24.05	-4	4,229	-0.09%
2022/12/14	12	23.40	10	23.83	24.40	2	4,023	0.05%
2022/12/13	1	22.50	0	0.00	22.20	1	3,794	0.03%
2022/12/09	1	23.75	0	0.00	23.25	1	3,713	0.03%
2022/12/07	1	25.30	0	0.00	23.45	1	3,550	0.03%
2022/12/06	0	0.00	8	26.25	25.55	-8	3,347	-0.24%
2022/12/05	19	25.45	0	0.00	25.80	19	3,106	0.61%
2022/12/02	13	23.55	10	23.55	24.10	3	2,790	0.11%
2022/11/30	0	0.00	2	22.50	22.35	-2	2,519	-0.08%
2022/11/29	5	22.50	10	22.36	22.65	-5	2,491	-0.20%
2022/11/28	29	22.30	21	22.56	22.85	8	2,309	0.35%
2022/11/24	8	19.43	9	19.42	19.15	-1	1,585	-0.06%
2022/11/23	1	19.10	0	0.00	18.30	1	1,498	0.07%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/15	3	19.00	0	0.00	19.00	3	1,353	0.22%
2022/10/25	0	16.95	0	0.00	16.60	0	1,495	0.00%
2022/10/17	1	16.90	1	17.05	17.25	0	1,475	0.00%
2022/10/03	0	0.00	1	18.55	18.85	-1	1,456	-0.07%
2022/09/27	0	0.00	1	19.55	19.45	-1	1,460	-0.07%
2022/09/15	0	0.00	1	22.40	22.20	-1	1,510	-0.07%
2022/09/13	0	0.00	1	22.25	22.35	-1	1,543	-0.06%
2022/09/08	2	22.00	2	22.33	21.70	0	1,564	0.00%
2022/09/07	0	0.00	2	21.55	21.00	-2	1,518	-0.13%
2022/08/01	0	26.65	0	0.00	26.30	0	1,382	0.00%
2022/06/02	0	0.00	5	37.63	37.50	-5	2,181	-0.23%
2022/05/26	0	0.00	2	37.65	37.45	-2	2,213	-0.09%
2022/05/25	4	38.50	0	0.00	38.00	4	2,221	0.18%
2022/05/23	0	0.00	8	37.00	36.85	-8	2,153	-0.37%
2022/05/12	1	34.35	0	0.00	33.30	1	2,243	0.04%
2022/05/09	0	0.00	1	35.15	34.85	-1	2,276	-0.04%
2022/05/03	1	37.55	0	0.00	37.25	1	2,303	0.04%
2022/04/27	0	0.00	1	36.70	37.15	-1	2,331	-0.04%
2022/04/25	1	39.75	2	39.85	39.45	-1	2,413	-0.04%
2022/04/07	0	0.00	2	46.05	44.20	-2	2,673	-0.07%
2022/03/29	2	50.90	1	50.30	48.70	1	2,684	0.04%
2022/03/25	1	48.75	3	49.35	49.00	-2	2,538	-0.08%
2022/03/24	1	46.70	0	0.00	46.30	1	2,407	0.04%
2022/03/22	1	43.80	1	44.00	45.00	0	2,454	0.00%
2022/03/14	0	0.00	3	41.35	41.25	-3	2,643	-0.11%
2022/03/11	0	0.00	2	41.70	40.80	-2	2,692	-0.07%
2022/03/08	0	0.00	1	43.80	41.25	-1	2,815	-0.04%
2022/03/04	0	0.00	2	46.15	46.15	-2	2,884	-0.07%
2022/03/03	0	0.00	0	46.65	46.70	0	3,026	0.00%
2022/03/01	0	0.00	3	46.05	46.40	-3	3,294	-0.09%
2022/02/23	0	0.00	3	46.70	47.65	-3	4,025	-0.07%
2022/02/22	1	46.20	0	0.00	46.05	1	4,607	0.02%
2022/02/18	1	47.80	0	0.00	47.80	1	5,078	0.02%
2022/01/26	0	0.00	5	42.87	42.95	-5	8,912	-0.06%
2022/01/25	1	43.65	0	0.00	43.35	1	10,497	0.01%
2022/01/24	3	43.60	3	43.65	43.65	0	11,406	0.00%
2022/01/21	2	45.10	7	44.95	44.55	-5	11,828	-0.04%
2022/01/20	3	45.35	0	0.00	45.80	3	12,072	0.02%
2022/01/19	4	46.01	1	46.15	45.90	3	12,400	0.02%
2022/01/18	10	47.35	5	47.35	46.85	5	13,387	0.04%
2022/01/12	0	0.00	0.2	46.10	46.65	-0.2	14,345	0.00%
2022/01/05	2	48.85	0	0.00	48.70	2	14,821	0.01%
2021/12/29	0	0.00	10	51.43	52.20	-10	15,966	-0.06%
2021/12/28	1	50.90	12	51.07	50.90	-11	16,526	-0.07%
2021/12/23	1	52.60	0	0.00	52.40	1	17,893	0.01%
2021/12/22	0	0.00	4	52.50	52.10	-4	18,630	-0.02%
2021/12/21	0	0.00	6	51.80	51.50	-6	19,193	-0.03%
2021/12/17	10	50.92	0	0.00	50.90	10	21,168	0.05%
2021/12/16	1	52.10	15	52.23	52.70	-14	21,903	-0.06%
2021/12/15	0	0.00	2	50.80	50.70	-2	22,217	-0.01%
2021/12/14	5	50.50	0	0.00	50.10	5	22,782	0.02%
2021/12/10	0	0.00	30	52.03	51.30	-30	22,949	-0.13%
2021/12/09	6	52.27	0	0.00	52.00	6	23,079	0.03%
2021/12/08	0	0.00	5	53.50	53.40	-5	23,133	-0.02%
2021/12/07	10	52.50	0	0.00	52.50	10	23,252	0.04%
2021/12/06	2	53.05	0	0.00	53.10	2	23,364	0.01%
2021/12/02	1	53.80	0.4	53.70	53.60	0.6	23,706	0.00%
2021/12/01	1	55.10	0	0.00	55.10	1	23,928	0.00%
2021/11/30	0	0.00	1	55.00	55.30	-1	24,175	0.00%
2021/11/29	4	53.48	0	0.00	53.60	4	24,657	0.02%
2021/11/25	0	0.00	1	56.50	56.20	-1	24,760	0.00%
2021/11/24	5	56.52	8	56.59	56.80	-3	24,759	-0.01%
2021/11/23	8	56.24	6	58.08	56.40	2	24,817	0.01%
2021/11/22	0	0.00	5.1	61.03	59.60	-5.1	24,868	-0.02%
2021/11/19	11	61.84	11	61.98	60.20	0	24,827	0.00%
2021/11/18	6	60.38	9	59.72	59.30	-3	24,589	-0.01%
2021/11/17	1	59.20	2	58.70	58.60	-1	24,578	0.00%
2021/11/16	4	59.98	4	59.38	58.80	0	24,588	0.00%
2021/11/15	3	61.33	6	61.78	61.80	-3	24,414	-0.01%
2021/11/12	2	60.15	9	60.13	60.80	-7	24,365	-0.03%
2021/11/11	4	58.98	11	59.25	58.00	-7	24,273	-0.03%
2021/11/10	3	58.13	10	58.15	58.40	-7	24,343	-0.03%
2021/11/09	4	57.35	29	57.70	57.50	-25	24,389	-0.10%
2021/11/08	7	55.87	21	56.68	55.70	-14	24,335	-0.06%
2021/11/05	27	57.79	5	57.70	57.80	22	24,396	0.09%
2021/11/04	37	59.78	30	60.32	58.70	7	24,348	0.03%
2021/11/03	72	60.02	17	59.75	58.20	55	24,148	0.23%
2021/11/02	25	62.91	81.1	62.55	62.50	-56.1	23,675	-0.24%
2021/11/01	30	61.56	34	61.68	61.40	-4	22,901	-0.02%
2021/10/29	9	59.19	7	59.80	58.70	2	22,156	0.01%
2021/10/28	4	58.93	6	59.57	58.70	-2	21,910	-0.01%
2021/10/27	1	57.70	8	58.59	59.70	-7	21,861	-0.03%
2021/10/26	25	59.38	24	59.77	58.10	1	21,882	0.00%
2021/10/25	5	56.02	19	56.66	57.40	-14	21,025	-0.07%
2021/10/22	2	53.50	3	53.70	53.40	-1	20,911	0.00%
2021/10/21	4	53.80	4	54.48	53.60	0	21,020	0.00%
2021/10/20	6	53.80	9	53.41	54.50	-3	20,992	-0.01%
2021/10/19	3	52.67	4	52.40	51.90	-1	20,855	0.00%
2021/10/15	4	51.10	14	50.66	50.30	-10	20,953	-0.05%
2021/10/14	6	50.82	5	50.36	50.10	1	21,068	0.00%
2021/10/13	6	50.57	2	50.20	49.45	4	21,130	0.02%
2021/10/08	3	53.67	8	54.81	52.80	-5	21,045	-0.02%
2021/10/07	4	53.80	1	53.70	53.50	3	20,967	0.01%
2021/10/06	21	53.38	15	53.93	52.60	6	20,756	0.03%
2021/10/05	6	52.09	6	53.30	53.60	0	20,332	0.00%
2021/10/04	16	52.33	5	50.20	50.30	11	20,086	0.05%
2021/10/01	5	56.14	20	56.50	55.70	-15	20,659	-0.07%
2021/09/30	13	56.75	3	57.60	58.20	10	21,402	0.05%
2021/09/29	35	57.71	1.2	55.72	55.20	33.9	21,860	0.15%
2021/09/28	21.1	61.66	4	62.30	61.30	17.1	21,226	0.08%
2021/09/27	25	62.85	14	62.71	62.50	11	21,293	0.05%
2021/09/24	62	62.96	57	63.17	62.30	5	21,791	0.02%
2021/09/23	16	57.47	39.2	57.82	59.90	-23.2	20,982	-0.11%
2021/09/22	3	53.07	2	55.10	54.60	1	20,452	0.00%
2021/09/17	6	52.83	10	54.67	55.40	-4	20,469	-0.02%
2021/09/16	1	51.50	3	51.30	51.60	-2	20,761	-0.01%
2021/09/15	4	51.93	1	50.60	50.60	3	21,059	0.01%
2021/09/14	4	52.63	7	53.24	52.60	-3	20,981	-0.01%
2021/09/13	4	52.50	2	51.80	51.80	2	20,854	0.01%
2021/09/10	7	51.47	24	52.40	53.40	-17	20,861	-0.08%
2021/09/09	12	48.42	15	50.77	52.00	-3	20,816	-0.01%
2021/09/08	1	48.30	3	49.30	48.30	-2	20,961	-0.01%
2021/09/07	49	50.74	42	51.50	50.00	7	21,190	0.03%
2021/09/06	39	55.53	5	54.26	53.50	34	20,995	0.16%
2021/09/03	22	54.44	19.2	53.68	54.50	2.8	20,735	0.01%
2021/09/02	25.2	54.27	17	54.75	54.70	8.2	20,507	0.04%
2021/09/01	6	51.50	10	51.95	53.00	-4	20,116	-0.02%
2021/08/31	6	50.53	2	50.20	49.90	4	20,067	0.02%
2021/08/30	10	50.94	4	50.70	50.80	6	20,205	0.03%
2021/08/27	8	50.66	4	50.33	50.20	4	20,149	0.02%
2021/08/26	4	51.60	13	52.01	51.60	-9	20,011	-0.04%
2021/08/25	4	49.38	2.5	49.86	49.75	1.5	19,622	0.01%
2021/08/24	6	48.90	2.5	49.39	49.25	3.5	19,477	0.02%
2021/08/23	1	47.05	4	47.50	48.90	-3	19,178	-0.02%
2021/08/20	10	46.04	6	46.08	46.30	4	19,008	0.02%
2021/08/19	6	47.93	8	48.23	46.25	-2	18,794	-0.01%
2021/08/18	43	48.22	6	46.20	47.30	37	18,633	0.20%
2021/08/17	11	46.74	46	46.29	45.00	-35	18,289	-0.19%
2021/08/16	0	0.00	25	47.89	50.00	-25	18,011	-0.14%
2021/08/13	6	50.07	0	0.00	49.50	6	17,770	0.03%
2021/08/12	2	53.30	4	53.80	52.00	-2	17,591	-0.01%
2021/08/11	1	55.90	2	53.65	52.90	-1	17,448	-0.01%
2021/08/10	2	58.85	3	56.40	55.20	-1	17,179	-0.01%
2021/08/09	3	61.00	0	0.00	59.40	3	17,027	0.02%
2021/08/06	41	63.28	29	64.09	62.50	12	16,781	0.07%
2021/08/05	145	62.36	151	64.11	65.60	-6	16,313	-0.04%	大買/大賣/
2021/08/04	1	59.70	2	59.85	59.70	-1	15,609	-0.01%
2021/08/03	5	60.32	11	60.16	59.80	-6	15,524	-0.04%
2021/08/02	65	57.55	54	58.10	58.50	11	15,398	0.07%
2021/07/30	153	57.91	179	59.03	56.40	-26	15,263	-0.17%	大買/大賣/
2021/07/29	7	56.33	0	0.00	55.60	7	14,977	0.05%
2021/07/28	47	53.58	5	55.88	56.60	42	14,856	0.28%
2021/07/27	6	57.73	0	0.00	55.50	6	14,571	0.04%
2021/07/26	6	60.57	2	60.10	60.00	4	14,429	0.03%
2021/07/23	7.1	63.65	5	61.96	62.60	2.1	14,302	0.01%
2021/07/22	4.1	61.53	7	61.96	64.50	-2.9	14,282	-0.02%
2021/07/20	12.1	61.39	0	0.00	61.40	12.1	14,092	0.09%
2021/07/19	3	55.00	4	57.70	59.20	-1	13,972	-0.01%
2021/07/16	3	51.80	29	52.82	53.90	-26	13,968	-0.19%
2021/07/15	2	52.60	2	53.05	51.80	0	13,998	0.00%
2021/07/14	27	48.10	1	50.60	50.70	26	14,122	0.18%
2021/07/13	5.1	51.80	12	53.08	50.00	-6.9	14,137	-0.05%
2021/07/12	5	53.20	3	52.63	53.30	2	14,242	0.01%
2021/07/09	4	52.30	23	52.18	51.60	-19	14,258	-0.13%
2021/07/08	43	51.96	6.6	51.65	53.00	36.4	14,281	0.25%
2021/07/07	1.6	52.88	13	52.17	53.00	-11.4	13,412	-0.08%
2021/07/06	24	49.41	7.2	49.40	48.25	16.8	12,694	0.13%
2021/07/05	0	0.00	4	48.05	48.05	-4	12,046	-0.03%
2021/07/02	13.2	41.43	11	43.46	43.70	2.2	12,037	0.02%
2021/07/01	11	41.61	43	41.00	39.75	-32	11,642	-0.27%
2021/06/30	1	36.95	9	40.29	40.30	-8	10,936	-0.07%
2021/06/29	12	36.80	20	36.82	36.65	-8	10,814	-0.07%
2021/06/28	7	36.19	9	35.79	36.95	-2	11,120	-0.02%
2021/06/25	157	34.96	157	35.83	35.35	0	11,036	0.00%	大買/大賣/
2021/06/24	2	33.58	0	0.00	34.70	2	10,360	0.02%
2021/06/23	0	0.00	2	31.83	32.20	-2	10,318	-0.02%
2021/06/22	1	32.50	0	0.00	31.40	1	11,350	0.01%
2021/06/21	2	33.23	4	32.30	31.90	-2	11,698	-0.02%
2021/06/18	0	0.00	1	32.60	32.50	-1	11,948	-0.01%
2021/06/17	11	33.59	48	33.61	33.05	-37	12,088	-0.31%
2021/06/16	0	0.00	3	32.90	32.95	-3	12,030	-0.02%
2021/06/15	3	30.42	0	0.00	31.00	3	11,905	0.03%
2021/06/10	0	0.00	3	29.93	29.30	-3	13,563	-0.02%
2021/06/09	1	30.50	2	31.05	29.95	-1	14,443	-0.01%
2021/06/08	133	30.81	132	31.06	30.50	1	15,627	0.01%	大買/大賣/
2021/06/07	8	30.19	1	31.45	31.45	7	16,500	0.04%
2021/06/04	1	28.80	1	28.50	28.60	0	16,790	0.00%
2021/06/03	2	29.50	3	29.75	29.35	-1	16,808	-0.01%
2021/06/01	4	30.20	1	30.45	30.00	3	16,797	0.02%
2021/05/31	3	29.30	0	0.00	29.05	3	16,755	0.02%
2021/05/28	90	30.18	0	0.00	29.75	90	16,762	0.54%
2021/05/26	0	0.00	1	28.80	28.40	-1	16,963	-0.01%
2021/05/25	2	28.80	0	0.00	28.50	2	17,061	0.01%
2021/05/24	3	28.33	0	0.00	28.55	3	17,164	0.02%
2021/05/13	2	25.95	0	0.00	26.05	2	18,517	0.01%
2021/05/11	0	0.00	10	29.00	28.40	-10	18,444	-0.05%
2021/05/04	0	0.00	2	29.80	29.85	-2	18,212	-0.01%
2021/05/03	0	0.00	1	31.95	31.55	-1	18,145	-0.01%
2021/04/29	0	0.00	3	33.80	33.70	-3	18,101	-0.02%
2021/04/28	0	0.00	2	33.80	34.90	-2	18,061	-0.01%
2021/04/23	2	32.10	9	32.33	32.60	-7	18,007	-0.04%
2021/04/22	0	0.00	2	31.65	31.40	-2	18,034	-0.01%
2021/04/21	0	0.00	3	33.75	33.75	-3	17,875	-0.02%
2021/04/20	0	0.00	2	34.13	34.55	-2	17,801	-0.01%
2021/04/19	1	36.15	3	35.92	35.10	-2	17,680	-0.01%
2021/04/15	2	35.70	0	0.00	35.95	2	18,360	0.01%
2021/04/14	0	0.00	8	35.33	35.00	-8	18,236	-0.04%
2021/04/12	6	37.42	2	37.55	37.85	4	17,918	0.02%
2021/04/09	10	34.40	5.3	34.75	35.55	4.7	17,788	0.03%
2021/04/07	2	34.50	0	34.80	34.15	2	17,445	0.01%
2021/04/06	1	34.00	3	33.85	34.00	-2	17,242	-0.01%
2021/04/01	3	31.68	0.3	34.50	31.85	2.7	16,969	0.02%
2021/03/31	0	31.90	9	32.11	32.35	-9	16,570	-0.05%
2021/03/30	2	30.15	2	30.03	29.60	0	16,070	0.00%
2021/03/29	4	29.05	3	28.97	28.70	1	15,844	0.01%
2021/03/26	2	29.05	2	28.43	28.50	0	15,839	0.00%
2021/03/25	8	29.42	41	29.55	28.70	-33	15,675	-0.21%
2021/03/24	12	28.76	4	28.40	28.30	8	15,005	0.05%
2021/03/23	3	27.75	15	27.82	27.95	-12	14,736	-0.08%
2021/03/22	1	27.40	1	27.75	27.40	0	14,446	0.00%
2021/03/19	1	27.45	3	27.73	27.45	-2	14,303	-0.01%
2021/03/18	2	27.85	0	0.00	27.50	2	14,235	0.01%
2021/03/17	4	27.44	0	0.00	27.05	4	14,060	0.03%
2021/03/16	22	27.64	6	27.15	27.55	16	13,801	0.12%
2021/03/15	3	27.07	13	27.40	27.70	-10	12,662	-0.08%
2021/03/12	13	24.87	4	25.03	25.20	9	11,851	0.08%
2021/03/11	132	23.01	124	23.68	24.35	8	10,732	0.07%	大買/大賣/
2021/03/10	1	22.15	4	21.49	22.15	-3	9,881	-0.03%
2021/03/09	1	19.95	0	0.00	20.15	1	9,815	0.01%
2021/03/02	2	20.83	10	20.91	21.00	-8	11,900	-0.07%
2021/02/26	4	20.04	0	0.00	21.20	4	11,992	0.03%
2021/02/25	1	20.60	1	20.80	20.60	0	12,073	0.00%
2021/02/24	1	21.25	5	22.30	21.50	-4	12,381	-0.03%
2021/02/23	16	22.97	5	22.40	22.20	11	12,424	0.09%
2021/02/22	8	22.26	0	0.00	22.40	8	12,486	0.06%
2021/02/19	3	20.27	0	0.00	20.40	3	13,313	0.02%
2021/02/18	2	19.50	2	20.00	20.00	0	13,953	0.00%
2021/02/17	1	19.75	3	20.10	19.75	-2	14,011	-0.01%
2021/02/04	0	0.00	3	19.10	19.35	-3	13,918	-0.02%
2021/01/21	2	17.70	0	0.00	17.25	2	14,341	0.01%
2021/01/20	0	0.00	20	17.96	17.20	-20	14,370	-0.14%
2021/01/19	50	18.76	32	18.74	18.20	18	14,335	0.13%
2021/01/12	2	19.03	0	0.00	18.95	2	14,686	0.01%
2021/01/08	19	20.64	15	20.83	19.75	4	14,775	0.03%
2021/01/07	0	0.00	15	19.74	19.75	-15	14,399	-0.10%
2021/01/06	15	19.45	1	20.25	19.45	14	14,759	0.09%
2021/01/05	0	0.00	1	20.10	19.65	-1	14,601	-0.01%
2021/01/04	4	20.33	21	20.30	20.10	-17	14,571	-0.12%
2020/12/29	1	19.10	0	0.00	19.10	1	14,869	0.01%
2020/12/25	20	19.90	1	20.20	19.90	19	14,744	0.13%
2020/12/22	19	20.46	15	20.40	19.30	4	14,605	0.03%
2020/12/17	0	0.00	1	19.40	19.45	-1	14,072	-0.01%
2020/12/16	0	0.00	3	19.00	18.90	-3	14,550	-0.02%
2020/12/15	4	18.55	0	0.00	18.85	4	14,743	0.03%
2020/12/14	0	0.00	1	19.25	19.65	-1	14,729	-0.01%
2020/12/10	1	18.10	0	0.00	18.70	1	14,779	0.01%
2020/12/04	25	20.72	0	0.00	19.90	25	14,340	0.17%
2020/12/03	5	20.75	25	21.16	20.75	-20	14,097	-0.14%
2020/12/02	10	19.69	12	19.99	20.10	-2	13,914	-0.01%
2020/12/01	23	20.23	1	20.55	20.00	22	13,852	0.16%
2020/11/27	6	18.68	6	18.95	18.90	0	13,076	0.00%
2020/11/26	0	0.00	3	18.12	18.55	-3	12,389	-0.02%
2020/11/25	1	16.90	0	0.00	16.90	1	12,112	0.01%
2020/11/24	2	16.80	0	0.00	17.00	2	11,888	0.02%
2020/11/23	0	0.00	4	17.65	17.25	-4	11,640	-0.03%
2020/11/20	4	16.20	0	0.00	16.20	4	11,157	0.04%
2020/11/19	61	16.78	61	16.70	16.75	0	10,942	0.00%
2020/11/18	187	16.39	186	16.48	16.70	1	10,397	0.01%	大買/大賣/
2020/11/16	0	0.00	1	14.05	14.30	-1	8,379	-0.01%
2020/10/19	0	0.00	0.3	13.20	13.30	-0.3	6,156	0.00%
2020/10/16	2	14.00	0	0.00	13.25	2	6,093	0.03%
2020/10/14	1	12.80	5	12.90	12.85	-4	5,396	-0.07%
2020/09/21	3	13.10	0	0.00	12.15	3	3,978	0.08%
2020/09/18	2	12.05	0	0.00	12.90	2	3,344	0.06%
2020/09/16	0	0.00	0.5	11.95	11.95	-0.5	2,916	-0.02%
2020/07/15	0	0.00	12	9.22	9.01	-12	788	-1.52%
2020/07/14	0	0.00	13	9.44	9.33	-13	751	-1.73%
2020/07/13	10	9.03	5	9.55	9.80	5	702	0.71%
2020/07/10	10	8.98	0	0.00	8.98	10	667	1.50%
2020/07/08	10	8.57	0	0.00	8.60	10	526	1.90%
2020/05/26	0	0.00	1	7.31	7.31	-1	509	-0.20%
2020/03/18	0	0.00	11	5.53	5.35	-11	882	-1.25%
2020/01/15	0	0.00	23	8.71	8.72	-23	759	-3.03%
2020/01/14	0	0.00	10	8.76	8.74	-10	759	-1.32%
2020/01/10	0	0.00	10	8.65	8.64	-10	767	-1.30%
2020/01/03	0	0.00	4	9.00	8.92	-4	749	-0.53%
2020/01/02	0	0.00	11	9.14	9.12	-11	733	-1.50%
2019/12/30	0	0.00	16	9.10	9.05	-16	720	-2.22%
2019/12/25	6	9.39	0	0.00	9.27	6	575	1.04%
2019/12/24	96	9.12	22	9.45	9.22	74	513	14.40%
2019/11/06	5	8.21	0	0.00	8.15	5	333	1.50%
2019/08/02	0	0.00	50	8.20	8.24	-50	236	-21.17%
2019/05/06	0	0.00	3	8.95	8.95	-3	527	-0.57%
2018/12/27	0	0.00	4	9.79	9.54	-4	845	-0.47%
2018/12/26	4	9.27	0	0.00	9.27	4	802	0.50%
2018/12/04	30	10.65	30	10.60	10.55	0	874	0.00%
2018/12/03	70	10.32	70	10.45	10.50	0	811	0.00%
2018/11/30	0	0.00	1	9.63	9.86	-1	670	-0.15%
2018/11/29	1	9.60	0	0.00	9.45	1	644	0.16%
2018/10/31	0	0.00	1	8.38	8.40	-1	1,115	-0.09%
2018/10/29	1	8.17	1	8.24	8.23	0	1,134	0.00%
2018/10/26	1	8.27	0	0.00	8.25	1	1,163	0.09%
2018/09/14	1	10.85	1	10.90	11.15	0	6,627	0.00%
2018/09/12	0	0.00	10	10.73	10.65	-10	6,828	-0.15%
2018/08/31	20	12.58	20	12.60	12.50	0	7,154	0.00%
2018/08/20	0	0.00	22	11.50	11.50	-22	8,245	-0.27%
2018/07/27	2	13.25	3	13.13	13.20	-1	7,931	-0.01%
2018/07/24	2	13.08	2	12.95	13.30	0	7,702	0.00%
2018/07/23	0	0.00	1	12.40	12.40	-1	7,627	-0.01%
2018/07/20	2	12.63	1	12.65	12.50	1	7,605	0.01%
2018/07/17	11	14.04	0	0.00	13.45	11	7,463	0.15%
2018/07/16	10	14.30	0	0.00	14.00	10	7,397	0.14%
2018/07/13	40	14.55	40	14.73	14.55	0	7,341	0.00%
2018/07/09	1	15.05	1	15.05	14.35	0	6,920	0.00%
2018/07/06	0	0.00	1	14.55	14.50	-1	6,700	-0.01%
2018/07/05	1	14.25	0	0.00	14.25	1	6,448	0.02%
2018/07/04	12	15.33	10	15.30	15.80	2	6,188	0.03%
2018/07/03	10	14.75	40	14.89	15.60	-30	5,462	-0.55%
2018/07/02	30	14.20	0	0.00	14.20	30	4,598	0.65%
2018/06/29	21	14.38	12	14.47	13.85	9	4,495	0.20%
2018/06/28	106	15.25	105	15.29	14.10	1	4,267	0.02%	大買/大賣/
2018/06/27	70	14.70	121	14.74	14.90	-51	3,766	-1.35%	大賣/
2018/06/26	41	13.77	10	13.05	14.70	31	3,250	0.95%
2018/06/25	20	13.35	0	0.00	13.50	20	2,728	0.73%
2018/06/22	30	12.30	30	12.76	12.30	0	2,403	0.00%
2018/06/19	30	12.36	30	12.37	12.15	0	2,146	0.00%
2018/06/01	23	13.46	21	13.54	13.40	2	1,285	0.16%
2018/05/31	1	12.40	0	0.00	12.55	1	949	0.11%