一詮 (2486)-康和-台北券商分點個股進出

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
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/12/03	2	116.75	13	120.12	120.50	-11	18,530	-0.06%
2024/12/02	2	111.00	0	0.00	110.50	2	18,727	0.01%
2024/11/29	3	109.00	0	0.00	109.50	3	19,437	0.02%
2024/11/27	1	117.00	19	115.50	114.00	-18	19,323	-0.09%
2024/11/26	1	117.00	0	0.00	117.50	1	19,381	0.01%
2024/11/25	0	0.00	11.3	119.20	121.50	-11.3	19,361	-0.06%
2024/11/22	2	112.50	0	0.00	110.50	2	19,127	0.01%
2024/11/21	1	114.00	3	114.67	115.00	-2	18,988	-0.01%
2024/11/20	2	115.50	1	115.00	114.00	1	19,045	0.01%
2024/11/19	13	114.15	1	110.50	115.50	12	19,121	0.06%
2024/11/18	5	109.70	0.2	109.00	108.50	4.8	19,115	0.03%
2024/11/15	4.1	112.00	16	112.44	112.00	-12	19,178	-0.06%
2024/11/14	9	115.44	2	115.50	115.00	7	19,215	0.04%
2024/11/13	8.1	117.31	9	115.61	115.50	-1	19,171	0.00%
2024/11/12	13	116.65	1	118.50	119.50	12	19,156	0.06%
2024/11/11	12.2	121.15	4	118.00	119.00	8.2	19,242	0.04%
2024/11/08	5	128.30	7	128.64	126.50	-2	19,120	-0.01%
2024/11/07	3	128.33	0	0.00	126.00	3	19,170	0.02%
2024/11/06	12	127.13	0	0.00	126.00	12	19,244	0.06%
2024/11/05	3	127.67	3	129.50	127.50	0	19,198	0.00%
2024/11/04	3	129.00	1	127.50	127.00	2	19,340	0.01%
2024/11/01	7	127.50	3	128.00	130.00	4	19,211	0.02%
2024/10/30	3	128.67	2	125.50	125.50	1	19,112	0.01%
2024/10/28	28	129.54	31	127.58	126.50	-3	19,446	-0.02%
2024/10/25	11	127.55	8.4	127.39	128.00	2.6	19,420	0.01%
2024/10/24	4.3	129.38	10	126.25	123.00	-5.7	19,206	-0.03%
2024/10/23	21	129.71	63.1	130.51	132.50	-42.1	18,994	-0.22%
2024/10/22	1	126.00	6	124.08	126.00	-5	18,599	-0.03%
2024/10/21	5	125.00	1	121.50	120.50	4	18,367	0.02%
2024/10/18	0	0.00	8	124.00	123.00	-8	18,184	-0.04%
2024/10/17	9	124.00	3	123.67	123.00	6	17,996	0.03%
2024/10/16	23	125.65	28	126.98	124.00	-5	17,712	-0.03%
2024/10/15	42	123.25	12	124.04	121.50	30	16,988	0.18%
2024/10/14	19	117.45	28	120.75	121.00	-9	16,399	-0.05%
2024/10/11	19	119.34	37	119.84	119.00	-18	15,939	-0.11%
2024/10/09	31	115.00	50	117.82	114.00	-19	15,217	-0.12%
2024/10/08	24	111.60	25	111.96	112.50	-1	14,500	-0.01%
2024/10/07	26	111.46	62	110.48	111.00	-36	14,141	-0.25%
2024/10/04	2	104.25	6	103.58	104.00	-4	13,783	-0.03%
2024/10/01	1	101.50	0	0.00	101.00	1	14,314	0.01%
2024/09/30	5	101.50	7	102.57	100.00	-2	14,531	-0.01%
2024/09/27	8	101.94	2	102.25	100.00	6	14,401	0.04%
2024/09/26	14	101.37	23	99.28	100.50	-9	13,969	-0.06%
2024/09/25	3	95.20	3	95.20	94.90	0	13,553	0.00%
2024/09/24	2	94.60	4	95.68	94.60	-2	13,547	-0.01%
2024/09/23	7	94.97	6	95.30	94.20	1	13,544	0.01%
2024/09/20	20	95.74	11	96.64	94.30	9	13,633	0.07%
2024/09/19	16	96.11	38	96.22	95.80	-22	13,430	-0.16%
2024/09/18	5	95.68	6	95.23	93.60	-1	13,266	-0.01%
2024/09/16	0	0.00	2	91.40	91.40	-2	13,009	-0.02%
2024/09/13	3	89.40	3	90.30	90.60	0	13,031	0.00%
2024/09/12	9	90.28	8	89.75	90.50	1	13,269	0.01%
2024/09/11	5	85.76	5	85.60	85.60	0	13,585	0.00%
2024/09/10	15	86.12	12	86.03	85.20	3	14,039	0.02%
2024/09/09	5	86.30	6	86.83	87.20	-1	14,697	-0.01%
2024/09/06	19	89.98	11	90.86	87.90	8	15,425	0.05%
2024/09/05	33	91.65	10	90.36	88.00	23	15,953	0.14%
2024/09/04	6	93.37	4	94.18	91.60	2	16,317	0.01%
2024/09/03	23	100.30	2	100.40	98.00	21	17,180	0.12%
2024/09/02	28	102.29	12	102.00	103.00	16	17,271	0.09%
2024/08/30	3	95.67	5	95.00	95.00	-2	17,205	-0.01%
2024/08/29	7	96.50	2	96.00	96.00	5	18,236	0.03%
2024/08/28	1	97.30	1	99.90	97.10	0	18,704	0.00%
2024/08/27	10	99.15	3	96.67	98.50	7	18,991	0.04%
2024/08/26	11	98.56	3	95.77	95.30	8	19,207	0.04%
2024/08/23	1	97.80	28.7	94.76	97.60	-27.7	19,392	-0.14%
2024/08/22	4	98.60	4	99.15	98.00	0	20,078	0.00%
2024/08/21	2.2	100.45	3	100.63	99.30	-0.8	20,854	0.00%
2024/08/20	9.2	104.41	10	103.25	102.50	-0.8	22,429	0.00%
2024/08/19	5.6	102.98	6	103.67	103.50	-0.4	22,970	0.00%
2024/08/16	15	105.03	15	104.07	104.00	0	23,306	0.00%
2024/08/15	2	102.75	3	102.33	102.50	-1	23,743	0.00%
2024/08/14	0.3	101.50	0	0.00	101.00	0.3	23,899	0.00%
2024/08/13	15	105.57	6	104.00	103.50	9	24,100	0.04%
2024/08/12	11.3	101.72	1	101.50	104.00	10.3	24,010	0.04%
2024/08/09	1	100.50	1	102.50	96.70	0	24,216	0.00%
2024/08/08	3	100.10	27	98.14	98.90	-24	24,109	-0.10%
2024/08/07	4	98.73	4	96.18	98.80	0	24,272	0.00%
2024/08/06	11.5	90.61	16	91.49	89.90	-4.5	24,688	-0.02%
2024/08/05	10.3	95.90	0.6	95.92	95.90	9.6	25,154	0.04%
2024/08/02	0	0.00	2	108.25	106.50	-2	26,139	-0.01%
2024/07/31	8	113.19	9	112.06	110.50	-1	28,857	0.00%
2024/07/30	11.1	114.50	13.2	115.57	115.00	-2.1	28,950	-0.01%
2024/07/29	15.2	111.67	3.1	117.37	108.50	12.2	28,729	0.04%
2024/07/26	6	121.33	2	123.25	120.50	4	28,891	0.01%
2024/07/23	5.2	129.23	5	128.90	133.00	0.2	29,344	0.00%
2024/07/18	20	127.50	0.1	127.50	125.00	19.9	30,613	0.07%
2024/07/17	20	135.50	0	0.00	134.00	20	30,718	0.07%
2024/07/16	20	143.50	0	0.00	140.00	20	30,928	0.06%
2024/07/10	20	134.00	15	133.00	132.50	5	32,141	0.02%
2024/07/09	0	0.00	10	138.00	137.00	-10	32,395	-0.03%
2024/07/08	4.1	138.89	31	138.50	141.00	-26.9	32,766	-0.08%
2024/07/05	249.2	142.70	398	143.05	143.50	-148.9	32,664	-0.46%	大買/大賣/鉅額交易
2024/07/04	100	136.97	30	133.80	138.00	70	32,491	0.22%
2024/07/03	14	137.25	1	137.00	136.50	13	33,248	0.04%
2024/07/02	1	133.00	0	130.50	130.50	1	34,288	0.00%
2024/07/01	19	134.76	0	0.00	133.00	19	36,351	0.05%
2024/06/28	24.2	136.91	1	133.00	135.00	23.2	37,515	0.06%
2024/06/27	75	133.34	0	0.00	138.00	75	38,086	0.20%
2024/06/26	28	124.20	4	126.25	132.00	24	38,236	0.06%
2024/06/25	6	115.00	2	116.00	120.00	4	38,254	0.01%
2024/06/24	4	118.25	0	0.00	117.50	4	38,500	0.01%
2024/06/19	12	118.96	10	118.65	118.50	2	40,555	0.00%
2024/06/18	21	121.93	72	120.35	119.50	-51	41,265	-0.12%
2024/06/17	56	125.37	32	125.50	125.00	24	41,149	0.06%
2024/06/14	34	121.66	13	121.19	122.00	21	41,334	0.05%
2024/06/13	35	117.00	56	118.23	123.00	-21	42,027	-0.05%
2024/06/12	39	113.51	42	113.64	112.00	-3	41,724	-0.01%
2024/06/11	8	112.69	87	110.91	113.50	-79	41,337	-0.19%
2024/06/07	199	108.20	117	107.89	108.50	82	41,165	0.20%	大買/大賣/
2024/06/06	94	104.61	195	105.52	103.50	-101	40,472	-0.25%	大賣/鉅額交易
2024/06/05	18	105.89	41	104.96	103.00	-23	40,082	-0.06%
2024/06/04	59	106.28	62	106.43	104.00	-3	39,679	-0.01%
2024/06/03	6	98.80	11	102.05	105.00	-5	39,413	-0.01%
2024/05/31	1	94.10	3	96.67	95.50	-2	39,702	-0.01%
2024/05/30	116	100.29	1	98.10	97.10	115	39,388	0.29%	大買/鉅額交易
2024/05/29	3	98.77	11	100.02	98.00	-8	39,201	-0.02%
2024/05/28	24	104.89	24	101.13	99.00	0	39,213	0.00%
2024/05/27	9	96.98	22	97.63	100.00	-13	38,425	-0.03%
2024/05/24	71	94.26	70	92.93	91.00	1	37,718	0.00%
2024/05/23	46	86.46	20	87.60	91.50	26	36,165	0.07%
2024/05/22	11	84.76	33	85.09	83.20	-22	35,582	-0.06%
2024/05/21	27	85.40	42	85.24	86.00	-15	35,202	-0.04%
2024/05/20	30	82.43	16	82.56	82.80	14	34,643	0.04%
2024/05/17	9	82.21	20	78.96	81.20	-11	34,451	-0.03%
2024/05/16	3	79.10	4	79.35	78.50	-1	34,221	0.00%
2024/05/15	8	80.41	2	79.65	79.00	6	34,403	0.02%
2024/05/14	9	81.43	10	81.64	82.50	-1	34,001	0.00%
2024/05/13	43	82.67	25	82.42	80.80	18	33,931	0.05%
2024/05/10	19	83.38	42	82.82	84.00	-23	33,593	-0.07%
2024/05/09	21	85.60	23.1	86.44	84.90	-2.1	33,311	-0.01%
2024/05/08	10	83.60	8	84.08	84.20	2	32,507	0.01%
2024/05/07	138	84.09	121	84.82	82.40	17	31,547	0.05%	大買/大賣/
2024/05/06	11	80.35	64	81.21	82.00	-53	29,402	-0.18%
2024/05/03	12	73.00	32	71.67	74.60	-20	28,543	-0.07%
2024/05/02	9	73.00	9	73.20	71.50	0	28,272	0.00%
2024/04/30	16	73.21	14	74.24	73.50	2	28,300	0.01%
2024/04/29	7	75.30	4.6	74.82	72.70	2.4	28,028	0.01%
2024/04/26	47	74.27	14.4	73.90	72.60	32.6	27,486	0.12%
2024/04/25	23	71.26	13	71.95	72.30	10	26,960	0.04%
2024/04/24	55	68.92	4	70.03	69.40	51	27,043	0.19%
2024/04/23	1	66.10	2	66.90	66.00	-1	27,604	0.00%
2024/04/22	10	68.03	20	67.06	65.10	-10	28,620	-0.03%
2024/04/19	3	68.03	22	67.30	67.80	-19	29,419	-0.06%
2024/04/18	10	69.81	12	70.58	69.40	-2	30,545	-0.01%
2024/04/17	9	70.99	8	70.50	70.10	1	30,763	0.00%
2024/04/16	11	68.72	15	68.78	69.90	-4	30,502	-0.01%
2024/04/15	18	72.23	31	72.41	71.80	-13	30,271	-0.04%
2024/04/12	24	73.57	5	72.80	73.60	19	30,325	0.06%
2024/04/11	23	71.46	23	71.02	71.40	0	30,219	0.00%
2024/04/10	40	72.47	28	72.52	70.60	12	30,546	0.04%
2024/04/09	40	74.69	54	75.11	74.00	-14	30,654	-0.05%
2024/04/08	72	72.75	67.2	73.31	75.00	4.8	30,807	0.02%
2024/04/03	228	73.87	213	73.63	70.90	15	30,316	0.05%	大買/大賣/
2024/04/02	102	70.65	133	70.75	72.60	-31	28,227	-0.11%	大買/大賣/
2024/04/01	2	65.15	62	65.67	66.00	-60	27,024	-0.22%
2024/03/29	7	59.43	13	60.28	60.00	-6	26,376	-0.02%
2024/03/28	5	59.18	5	59.72	58.60	0	26,121	0.00%
2024/03/27	67.5	60.97	5	61.02	59.00	62.5	25,960	0.24%
2024/03/26	30	63.48	19.3	62.53	60.10	10.7	25,720	0.04%
2024/03/25	32	63.07	54	64.17	64.20	-22	25,064	-0.09%
2024/03/22	56	60.91	18	59.76	59.30	38	24,351	0.16%
2024/03/21	49	57.67	98	59.20	59.40	-49	23,600	-0.21%
2024/03/20	17	54.85	45	54.75	55.60	-28	22,593	-0.12%
2024/03/19	46	55.66	31	56.50	54.70	15	22,288	0.07%
2024/03/18	104	57.00	55	58.48	54.50	49	21,639	0.23%	大買/
2024/03/15	17	55.25	28	55.23	54.40	-11	20,156	-0.05%
2024/03/14	21	53.90	75	54.07	54.80	-54	19,623	-0.28%
2024/03/13	49	53.72	45.1	54.90	53.90	3.9	19,181	0.02%
2024/03/12	21	52.86	41	53.18	53.30	-20	18,669	-0.11%
2024/03/11	20	51.17	47	51.41	51.40	-27	18,225	-0.15%
2024/03/08	36	49.45	28	51.26	49.50	8	18,052	0.04%
2024/03/07	63	51.56	25	52.26	50.10	38	17,829	0.21%
2024/03/06	27	53.61	166	52.55	54.10	-139	17,048	-0.82%	大賣/鉅額交易
2024/03/05	52	49.46	4	50.20	49.70	48	16,280	0.29%
2024/03/04	37	51.20	16	51.19	50.90	21	16,170	0.13%
2024/03/01	28	50.60	30	51.08	51.10	-2	16,019	-0.01%
2024/02/29	9	48.83	1	49.35	49.30	8	15,756	0.05%
2024/02/27	4	48.88	0	0.00	48.85	4	15,780	0.03%
2024/02/26	18	49.44	21	49.53	50.50	-3	15,679	-0.02%
2024/02/23	8	49.08	5	49.95	48.30	3	15,553	0.02%
2024/02/22	6	50.80	14	49.89	49.70	-8	15,487	-0.05%
2024/02/21	5	50.10	8.2	50.26	50.30	-3.2	15,443	-0.02%
2024/02/19	5	50.46	6	50.50	50.50	-1	15,409	-0.01%
2024/02/16	7	51.57	1	51.30	51.20	6	15,423	0.04%
2024/02/15	11	49.61	8	49.65	49.95	3	15,119	0.02%
2024/02/05	18	47.91	23	48.85	48.75	-5	15,124	-0.03%
2024/02/02	15	48.42	3	49.22	48.35	12	15,193	0.08%
2024/02/01	18	50.30	3	50.67	49.30	15	15,288	0.10%
2024/01/31	2	49.20	0	0.00	49.70	2	15,344	0.01%
2024/01/30	6	49.61	16	49.58	49.25	-10	15,430	-0.06%
2024/01/29	6	48.74	11	48.27	49.00	-5	15,637	-0.03%
2024/01/26	32	48.35	109.1	48.26	48.25	-77.1	15,818	-0.49%	大賣/
2024/01/25	32.1	49.19	2	50.18	49.00	30.1	15,719	0.19%
2024/01/24	12	50.73	20	50.81	50.20	-8	15,604	-0.05%
2024/01/23	12	49.40	1	49.15	49.00	11	15,405	0.07%
2024/01/22	20	49.80	13	50.34	49.90	7	15,225	0.05%
2024/01/19	23.4	50.08	3	50.83	49.90	20.4	15,122	0.13%
2024/01/18	36	51.34	35	50.94	51.60	1	14,838	0.01%
2024/01/17	66	51.55	50	51.48	51.00	16	14,582	0.11%
2024/01/16	42.1	52.64	6	55.63	50.40	36.1	13,819	0.26%
2024/01/15	60	54.85	68	54.70	55.90	-8	12,722	-0.06%
2024/01/12	248	52.12	216	52.26	50.90	32	11,799	0.27%	大買/大賣/
2024/01/11	7	48.79	39	48.26	49.55	-32	10,519	-0.30%
2024/01/10	3	45.20	0	0.00	45.05	3	10,269	0.03%
2024/01/09	9	45.73	11	45.69	45.10	-2	10,376	-0.02%
2024/01/08	35	46.77	22	48.48	46.00	13	10,483	0.12%
2024/01/05	38	48.27	10	48.95	47.30	28	10,358	0.27%
2024/01/04	57	50.16	16	49.88	49.35	41	10,540	0.39%
2024/01/03	43	50.65	70	51.42	52.00	-27	10,140	-0.27%
2024/01/02	17	49.11	70	49.26	51.00	-53	10,103	-0.52%
2023/12/29	26	46.66	30	46.82	46.80	-4	9,701	-0.04%
2023/12/28	1	43.95	8	44.01	44.00	-7	9,285	-0.08%
2023/12/21	11	43.79	5	43.81	44.05	6	9,887	0.06%
2023/12/20	0	0.00	10	43.00	42.80	-10	9,886	-0.10%
2023/12/19	11	41.93	1	42.40	42.25	10	9,970	0.10%
2023/12/18	4	43.03	0	0.00	42.85	4	10,013	0.04%
2023/12/14	21	44.72	11	45.94	44.30	10	10,274	0.10%
2023/12/13	4	43.64	4	43.21	43.90	0	10,386	0.00%
2023/12/11	11	45.17	1	45.00	45.00	10	12,822	0.08%
2023/12/08	11	45.80	1	46.05	45.70	10	13,016	0.08%
2023/12/05	4	44.76	0	0.00	44.90	4	13,523	0.03%
2023/12/04	2	46.35	2	45.30	45.30	0	14,128	0.00%
2023/12/01	3	45.50	0	0.00	45.75	3	14,170	0.02%
2023/11/30	4	46.58	7	46.35	46.30	-3	14,405	-0.02%
2023/11/29	4	46.23	4	46.08	46.15	0	14,412	0.00%
2023/11/28	0	0.00	3	45.75	45.75	-3	14,428	-0.02%
2023/11/27	1	45.90	1	46.60	45.75	0	14,494	0.00%
2023/11/24	10	46.49	8	45.95	45.95	2	14,466	0.01%
2023/11/21	6	46.16	2	45.90	45.90	4	14,673	0.03%
2023/11/20	3	46.48	9	46.55	46.25	-6	14,830	-0.04%
2023/11/16	3	45.65	2	45.65	46.30	1	15,143	0.01%
2023/11/15	10	47.35	4	47.43	46.05	6	15,082	0.04%
2023/11/14	2	46.45	2	46.90	46.45	0	14,998	0.00%
2023/11/13	8	46.32	0	0.00	45.75	8	14,990	0.05%
2023/11/10	17	46.95	13	46.49	46.50	4	14,982	0.03%
2023/11/09	30	47.77	10	49.60	47.30	20	14,896	0.13%
2023/11/08	5	48.33	51	48.25	49.05	-46	14,720	-0.31%
2023/11/07	16	47.06	2	47.05	46.80	14	14,390	0.10%
2023/11/06	37	49.53	25	50.64	48.35	12	14,241	0.08%
2023/11/03	53	49.46	76	50.10	49.55	-23	13,912	-0.17%
2023/11/02	21	49.05	29	48.87	49.05	-8	13,683	-0.06%
2023/10/31	18	48.68	6	48.42	46.35	12	13,518	0.09%
2023/10/30	3	48.25	13	47.33	48.35	-10	13,438	-0.07%
2023/10/27	22	46.94	0	0.00	46.25	22	13,382	0.16%
2023/10/26	25	48.88	10	49.32	48.00	15	13,420	0.11%
2023/10/25	1	49.20	12	49.11	49.40	-11	13,325	-0.08%
2023/10/24	13	47.48	8	47.22	47.60	5	13,130	0.04%
2023/10/23	7	46.36	17	46.76	46.45	-10	13,146	-0.08%
2023/10/20	14	44.98	1	45.25	45.00	13	13,135	0.10%
2023/10/19	30	46.15	0	0.00	46.15	30	13,074	0.23%
2023/10/18	15	48.47	38.5	48.98	47.45	-23.5	13,062	-0.18%
2023/10/17	1	51.90	12	51.90	50.60	-11	12,875	-0.09%
2023/10/16	24	51.02	13	51.11	50.90	11	12,756	0.09%
2023/10/13	93.1	51.46	51	50.90	51.40	42.1	12,606	0.33%
2023/10/12	8	52.33	8	52.30	52.50	0	12,552	0.00%
2023/10/11	11	50.29	35	50.63	50.50	-24	12,174	-0.20%
2023/10/06	45	51.26	36	52.42	50.50	9	12,164	0.07%
2023/10/05	74	52.04	47	52.18	51.40	27	12,084	0.22%
2023/10/04	13	48.83	37	49.07	49.40	-24	11,750	-0.20%
2023/10/03	21	48.79	16	49.07	48.40	5	11,819	0.04%
2023/10/02	12	47.49	33	47.82	48.35	-21	11,726	-0.18%
2023/09/28	0.2	46.53	0	0.00	46.15	0.2	11,593	0.00%
2023/09/27	2	45.45	0	0.00	46.00	2	11,725	0.02%
2023/09/26	15.2	46.61	3	46.52	45.70	12.2	11,947	0.10%
2023/09/25	5	45.36	7	45.69	45.45	-2	11,981	-0.02%
2023/09/22	2	44.90	2	44.70	44.80	0	11,945	0.00%
2023/09/21	4	44.45	1	44.70	44.15	3	11,863	0.03%
2023/09/20	16	45.85	5	46.73	45.50	11	11,793	0.09%
2023/09/19	5	47.10	5	46.70	47.10	0	11,697	0.00%
2023/09/18	12	48.15	3	47.85	48.15	9	11,557	0.08%
2023/09/15	61	49.23	87	48.59	47.90	-26	11,441	-0.23%
2023/09/14	94	51.55	107	51.61	53.20	-13	10,444	-0.12%	大賣/
2023/09/13	10	47.95	26	47.49	48.45	-16	9,008	-0.18%
2023/09/12	5	44.15	2	44.50	44.05	3	8,883	0.03%
2023/09/11	17	45.50	3	45.63	44.35	14	8,963	0.16%
2023/09/08	12	48.07	6	49.73	47.00	6	8,913	0.07%
2023/09/07	62	48.59	71	48.43	48.85	-9	8,574	-0.10%
2023/09/06	5	45.92	7	46.25	46.05	-2	8,133	-0.02%
2023/09/05	21	45.03	12	44.85	46.10	9	8,182	0.11%
2023/09/01	3	41.00	3	41.90	41.25	0	8,319	0.00%
2023/08/31	1	41.45	1	41.75	41.30	0	8,506	0.00%
2023/08/30	1	41.95	0	0.00	41.95	1	8,949	0.01%
2023/08/28	3	43.42	1	43.95	43.15	2	9,282	0.02%
2023/08/25	15	46.62	9	46.55	44.20	6	9,257	0.06%
2023/08/24	10	48.68	10	48.97	48.75	0	9,098	0.00%
2023/08/23	40	48.83	28	49.20	48.40	12	8,930	0.13%
2023/08/22	5	46.09	0	0.00	46.60	5	8,575	0.06%
2023/08/18	5	47.60	5	47.85	47.25	0	8,572	0.00%
2023/08/17	5	46.30	12	46.73	47.95	-7	8,534	-0.08%
2023/08/16	14	47.62	10	47.85	46.80	4	8,496	0.05%
2023/08/15	0	0.00	2	46.25	46.45	-2	8,369	-0.02%
2023/08/14	0	0.00	1	45.00	45.00	-1	8,299	-0.01%
2023/08/11	17	45.42	17	44.65	44.35	0	8,253	0.00%
2023/08/10	1	43.45	0	0.00	43.25	1	8,202	0.01%
2023/08/09	5	44.45	0	0.00	44.45	5	8,182	0.06%
2023/08/02	2	43.00	0	0.00	43.30	2	8,081	0.02%
2023/08/01	0	0.00	1	45.95	45.05	-1	8,016	-0.01%
2023/07/31	2	47.05	1	46.45	46.30	1	7,996	0.01%
2023/07/27	1	44.95	0	0.00	44.55	1	7,851	0.01%
2023/07/26	9	44.29	1	44.60	44.35	8	7,847	0.10%
2023/07/25	2	46.50	31	45.12	45.00	-29	7,784	-0.37%
2023/07/24	2	47.60	1	46.70	46.70	1	7,761	0.01%
2023/07/21	2	46.48	14	48.11	48.40	-12	7,749	-0.15%
2023/07/19	12	47.90	1	46.80	46.75	11	7,650	0.14%
2023/07/18	1	46.80	12	47.50	46.75	-11	7,647	-0.14%
2023/07/17	1	49.35	2	48.00	48.00	-1	7,571	-0.01%
2023/07/14	0	0.00	1	49.20	48.95	-1	7,477	-0.01%
2023/07/13	2	49.75	2	51.20	49.55	0	7,511	0.00%
2023/07/12	8	50.80	6	51.40	50.60	2	7,493	0.03%
2023/07/11	70	50.55	18	49.03	49.95	52	6,926	0.75%
2023/07/10	5	47.25	1	48.20	46.80	4	6,432	0.06%
2023/07/06	3	46.85	8	46.48	46.40	-5	6,143	-0.08%
2023/07/04	16	48.00	0	0.00	45.00	16	5,901	0.27%
2023/07/03	0	0.00	35	44.93	48.00	-35	5,685	-0.62%
2023/06/30	1	43.90	0	0.00	43.85	1	5,504	0.02%
2023/06/28	5	43.00	0	0.00	42.85	5	5,512	0.09%
2023/06/21	51	46.16	51	44.79	44.60	0	5,589	0.00%
2023/06/20	30	45.00	100	44.36	44.80	-70	5,565	-1.26%
2023/06/19	70	45.11	0	0.00	45.30	70	5,572	1.26%
2023/06/14	0	0.00	2	43.95	43.70	-2	5,482	-0.04%
2023/06/12	6	45.17	7	44.59	43.05	-1	5,642	-0.02%
2023/06/09	2	43.50	11	43.47	43.50	-9	5,563	-0.16%
2023/06/08	6	42.35	3	42.57	42.05	3	5,471	0.05%
2023/06/07	133	42.27	102	42.05	42.15	31	5,451	0.57%	大買/大賣/
2023/06/06	11	40.22	1	39.95	40.45	10	5,737	0.17%
2023/06/05	40	39.52	39	39.79	39.55	1	5,784	0.02%
2023/06/02	2	35.88	3	36.82	37.00	-1	5,625	-0.02%
2023/06/01	17	32.94	25	33.09	33.65	-8	5,633	-0.14%
2023/05/29	0	0.00	13	30.41	30.15	-13	5,232	-0.25%
2023/05/26	1	29.95	1	29.45	29.75	0	5,183	0.00%
2023/05/25	10	29.80	0	0.00	29.65	10	5,154	0.19%
2023/05/24	0	0.00	1	29.55	29.60	-1	5,145	-0.02%
2023/05/23	0	0.00	3	29.50	29.40	-3	5,125	-0.06%
2023/05/22	0	0.00	5	28.70	29.00	-5	5,138	-0.10%
2023/05/09	5	27.50	0	0.00	27.45	5	5,397	0.09%
2023/05/08	3	27.95	0	0.00	27.80	3	5,413	0.06%
2023/05/04	4	28.60	0	0.00	28.30	4	5,442	0.07%
2023/05/02	15	29.37	26	29.63	29.70	-11	5,472	-0.20%
2023/04/27	4	28.10	9	28.52	29.10	-5	5,410	-0.09%
2023/04/26	5	27.50	0	0.00	28.05	5	5,355	0.09%
2023/04/25	0	0.00	4	28.70	28.35	-4	5,324	-0.08%
2023/04/24	0	0.00	2	28.93	28.85	-2	5,304	-0.04%
2023/04/18	1	30.60	0	0.00	30.45	1	5,220	0.02%
2023/04/17	14	30.88	13	30.92	31.25	1	5,069	0.02%
2023/04/14	1	29.45	7	28.60	29.15	-6	4,862	-0.12%
2023/04/11	2	29.05	2	29.00	29.10	0	4,695	0.00%
2023/04/06	0	0.00	2	29.20	29.05	-2	4,650	-0.04%
2023/03/30	0	0.00	4	28.38	28.30	-4	4,605	-0.09%
2023/03/29	0	28.25	10	28.00	27.80	-10	4,613	-0.22%
2023/03/28	5	27.65	0	0.00	27.65	5	4,640	0.11%
2023/03/24	2	28.90	2	29.70	28.90	0	4,615	0.00%
2023/03/23	2	29.20	0	0.00	29.05	2	4,729	0.04%
2023/03/22	2	28.15	0	0.00	28.75	2	4,862	0.04%
2023/03/21	10	28.95	2	28.90	28.05	8	4,762	0.17%
2023/03/20	2	28.25	2	28.20	28.20	0	4,747	0.00%
2023/03/17	5	28.40	5	28.20	27.90	0	4,774	0.00%
2023/03/16	4	27.69	4	28.30	28.05	0	4,795	0.00%
2023/03/15	7	28.98	19	29.09	27.90	-12	4,880	-0.25%
2023/03/14	10	28.00	0	0.00	28.10	10	4,904	0.20%
2023/03/13	2	26.00	2	27.10	26.90	0	5,145	0.00%
2023/03/10	5	27.45	0	0.00	27.30	5	5,340	0.09%
2023/03/09	9	28.94	23	28.87	28.10	-14	5,263	-0.27%
2023/03/08	34	27.02	18	27.93	28.40	16	4,756	0.34%
2023/03/07	9	26.33	7	26.43	25.85	2	4,656	0.04%
2023/03/06	0	0.00	2	23.80	25.75	-2	4,875	-0.04%
2023/02/21	2	23.80	0	0.00	23.85	2	4,995	0.04%
2023/02/14	0	23.60	2	23.90	24.10	-2	4,843	-0.04%
2023/02/07	0	0.00	1	23.50	23.55	-1	4,701	-0.02%
2023/02/02	0	0.00	36	23.61	23.75	-36	4,629	-0.78%
2023/02/01	3	23.55	0	0.00	23.20	3	4,576	0.07%
2023/01/31	1	22.80	0	0.00	23.05	1	4,529	0.02%
2023/01/30	0	0.00	2	21.90	22.05	-2	4,495	-0.04%
2023/01/13	2	21.70	2	22.10	21.70	0	4,496	0.00%
2023/01/10	10	23.10	2	23.15	23.15	8	4,452	0.18%
2023/01/09	20	23.25	0	0.00	23.15	20	4,439	0.45%
2023/01/03	2	22.10	0	0.00	22.10	2	4,385	0.05%
2022/12/30	0	21.80	0	0.00	21.70	0	4,373	0.00%
2022/12/23	0	21.45	0	0.00	21.55	0	4,329	0.00%
2022/12/16	2	23.45	0	0.00	23.00	2	4,272	0.05%
2022/12/15	0	0.00	5	24.50	24.05	-5	4,229	-0.12%
2022/12/14	2	24.10	9	23.99	24.40	-7	4,023	-0.17%
2022/12/13	2	22.50	10	22.45	22.20	-8	3,794	-0.21%
2022/12/12	1	22.40	0	0.00	22.25	1	3,771	0.03%
2022/12/08	1	23.60	21	23.99	23.70	-20	3,641	-0.55%
2022/12/07	53	23.70	94	24.15	23.45	-41	3,550	-1.15%
2022/12/06	5	25.80	60	25.93	25.55	-55	3,347	-1.64%
2022/12/05	50	26.00	106	24.30	25.80	-56	3,106	-1.80%	大賣/
2022/12/02	135	23.58	157	22.88	24.10	-22	2,790	-0.79%	大買/大賣/
2022/12/01	158	22.45	0	0.00	22.35	158	2,547	6.20%	大買/鉅額交易
2022/11/30	16	22.50	0	0.00	22.35	16	2,519	0.64%
2022/11/29	29	22.27	5	22.25	22.65	24	2,491	0.96%
2022/11/28	15	22.10	8	22.11	22.85	7	2,309	0.30%
2022/11/22	0	0.00	20	18.15	18.15	-20	1,474	-1.36%
2022/11/21	24	19.01	4	19.00	18.80	20	1,461	1.37%
2022/11/07	0	0.00	3	18.15	18.05	-3	1,428	-0.21%
2022/11/02	7	17.44	0	0.00	17.70	7	1,432	0.49%
2022/10/31	3	16.75	0	0.00	16.75	3	1,441	0.21%
2022/09/06	1	22.75	1	22.85	22.00	0	1,492	0.00%
2022/08/15	1	26.55	1	26.55	27.10	0	1,460	0.00%
2022/07/08	0	0.00	5	25.90	26.10	-5	1,546	-0.32%
2022/07/07	5	26.20	0	0.00	26.00	5	1,544	0.32%
2022/06/16	11	33.41	0	0.00	32.90	11	1,942	0.57%
2022/06/13	2	35.30	0	0.00	35.40	2	1,997	0.10%
2022/06/02	0	0.00	14	37.83	37.50	-14	2,181	-0.64%
2022/06/01	12	38.60	0	0.00	38.60	12	2,200	0.55%
2022/05/31	1	38.75	0	0.00	38.75	1	2,196	0.05%
2022/05/24	12	38.44	14	37.92	37.70	-2	2,219	-0.09%
2022/05/17	2	35.70	2	36.40	36.85	0	2,225	0.00%
2022/05/16	0	0.00	2	35.73	35.70	-2	2,232	-0.09%
2022/05/09	2	35.20	0	0.00	34.85	2	2,276	0.09%
2022/05/06	2	37.30	0	0.00	37.55	2	2,277	0.09%
2022/04/22	0	0.00	5	42.35	41.65	-5	2,406	-0.21%
2022/04/21	5	43.40	0	0.00	43.30	5	2,414	0.21%
2022/04/14	0	0.00	2	42.95	43.10	-2	2,561	-0.08%
2022/04/12	2	41.50	3	41.32	41.65	-1	2,692	-0.04%
2022/04/11	3	42.55	1	42.90	42.15	2	2,691	0.07%
2022/04/08	3	45.00	3	44.65	44.75	0	2,665	0.00%
2022/04/07	4	45.75	0	0.00	44.20	4	2,673	0.15%
2022/04/01	2	46.30	0	0.00	46.20	2	2,681	0.07%
2022/03/31	2	47.20	0	0.00	47.00	2	2,665	0.08%
2022/03/29	6	49.52	4	49.60	48.70	2	2,684	0.07%
2022/03/25	11	48.81	11	49.54	49.00	0	2,538	0.00%
2022/03/21	0	43.10	0	0.00	43.40	0	2,448	0.00%
2022/03/17	0	0.00	2	41.30	42.00	-2	2,522	-0.08%
2022/03/15	2	39.85	0	0.00	39.10	2	2,590	0.08%
2022/02/24	0	0.00	2	45.35	45.00	-2	3,787	-0.05%
2022/02/17	0	0.00	2	48.20	47.95	-2	5,476	-0.04%
2022/02/15	0	0.00	4	47.53	46.85	-4	6,326	-0.06%
2022/02/11	0	0.00	3	48.15	48.15	-3	6,671	-0.04%
2022/02/10	2	47.50	0	0.00	47.75	2	6,893	0.03%
2022/02/07	0	0.00	4	44.21	44.80	-4	7,897	-0.05%
2022/01/19	2	45.98	0	0.00	45.90	2	12,400	0.02%
2022/01/18	7	48.14	1	48.20	46.85	6	13,387	0.04%
2022/01/13	10	46.18	10	45.70	45.65	0	14,067	0.00%
2022/01/12	5	46.40	7	46.07	46.65	-2	14,345	-0.01%
2022/01/07	4	48.36	5	47.40	47.55	-1	14,632	-0.01%
2021/12/29	0	0.00	1	51.80	52.20	-1	15,966	-0.01%
2021/12/28	1	51.00	0	0.00	50.90	1	16,526	0.01%
2021/12/24	0	0.00	54	52.41	52.10	-54	17,408	-0.31%
2021/12/22	40	52.00	0	0.00	52.10	40	18,630	0.21%
2021/12/15	0	0.00	1	50.30	50.70	-1	22,217	0.00%
2021/12/14	8	51.21	7	50.30	50.10	1	22,782	0.00%
2021/12/10	6	51.53	5	51.70	51.30	1	22,949	0.00%
2021/12/09	6	53.17	5	52.50	52.00	1	23,079	0.00%
2021/12/08	1	53.40	0	0.00	53.40	1	23,133	0.00%
2021/12/06	5	53.60	5	53.10	53.10	0	23,364	0.00%
2021/12/03	10	54.00	10	53.60	53.50	0	23,465	0.00%
2021/12/02	5	54.86	4	54.43	53.60	1	23,706	0.00%
2021/11/30	6	54.50	0	0.00	55.30	6	24,175	0.02%
2021/11/29	21	53.06	8	52.63	53.60	13	24,657	0.05%
2021/11/26	3	55.00	8	54.38	53.80	-5	24,870	-0.02%
2021/11/25	7	56.97	6	57.27	56.20	1	24,760	0.00%
2021/11/24	15	56.17	13	56.45	56.80	2	24,759	0.01%
2021/11/23	12	58.74	69	57.76	56.40	-57	24,817	-0.23%
2021/11/22	19	60.45	15	60.17	59.60	4	24,868	0.02%
2021/11/19	18	61.19	18	61.30	60.20	0	24,827	0.00%
2021/11/18	14	59.67	13	60.55	59.30	1	24,589	0.00%
2021/11/17	2	59.30	6	58.93	58.60	-4	24,578	-0.02%
2021/11/16	22	59.65	16	60.11	58.80	6	24,588	0.02%
2021/11/15	63	61.20	63	61.76	61.80	0	24,414	0.00%
2021/11/12	4	60.20	1	59.60	60.80	3	24,365	0.01%
2021/11/11	0	0.00	12	58.68	58.00	-12	24,273	-0.05%
2021/11/10	7	57.56	10	58.01	58.40	-3	24,343	-0.01%
2021/11/09	6	56.95	4	56.70	57.50	2	24,389	0.01%
2021/11/08	8	56.36	10	55.80	55.70	-2	24,335	-0.01%
2021/11/05	17	57.90	7	57.53	57.80	10	24,396	0.04%
2021/11/04	9	59.23	7	59.97	58.70	2	24,348	0.01%
2021/11/03	27	60.12	10	63.28	58.20	17	24,148	0.07%
2021/11/02	21	63.77	44	66.11	62.50	-23	23,675	-0.10%
2021/11/01	54	60.88	87	60.65	61.40	-33	22,901	-0.14%
2021/10/29	35	59.59	80	59.69	58.70	-45	22,156	-0.20%
2021/10/28	4	59.78	4	59.95	58.70	0	21,910	0.00%
2021/10/27	12	58.90	5	58.58	59.70	7	21,861	0.03%
2021/10/26	100	60.14	23	59.77	58.10	77	21,882	0.35%
2021/10/25	9	56.20	14	56.59	57.40	-5	21,025	-0.02%
2021/10/22	5	52.90	5	53.30	53.40	0	20,911	0.00%
2021/10/21	33	54.27	30	54.70	53.60	3	21,020	0.01%
2021/10/20	5	52.66	19	53.96	54.50	-14	20,992	-0.07%
2021/10/19	30	51.77	40	52.36	51.90	-10	20,855	-0.05%
2021/10/15	30	51.20	32.1	50.39	50.30	-2.1	20,953	-0.01%
2021/10/14	7	50.54	2	50.10	50.10	5	21,068	0.02%
2021/10/13	6	50.30	4	50.19	49.45	2	21,130	0.01%
2021/10/12	2	51.80	1	52.20	51.10	1	21,083	0.00%
2021/10/08	11	53.57	10	54.57	52.80	1	21,045	0.00%
2021/10/07	11	53.78	13	54.00	53.50	-2	20,967	-0.01%
2021/10/06	41	53.91	32	53.08	52.60	9	20,756	0.04%
2021/10/05	159	52.30	155	52.62	53.60	4	20,332	0.02%	大買/大賣/
2021/10/04	66	54.42	16	51.90	50.30	50	20,086	0.25%
2021/10/01	9	55.94	3.1	55.60	55.70	5.9	20,659	0.03%
2021/09/30	16.2	56.58	7	57.63	58.20	9.2	21,402	0.04%
2021/09/29	91	58.39	91	58.91	55.20	0	21,860	0.00%
2021/09/28	36	61.47	55	61.94	61.30	-19	21,226	-0.09%
2021/09/27	9	63.58	3	63.47	62.50	6	21,293	0.03%
2021/09/24	28	63.34	24	62.59	62.30	4	21,791	0.02%
2021/09/23	15	58.01	26	59.40	59.90	-11	20,982	-0.05%
2021/09/22	8	54.40	10	54.84	54.60	-2	20,452	-0.01%
2021/09/17	23	51.23	37	52.85	55.40	-14	20,469	-0.07%
2021/09/16	2	51.00	3	51.27	51.60	-1	20,761	0.00%
2021/09/15	2	50.90	0	0.00	50.60	2	21,059	0.01%
2021/09/14	0	0.00	1	53.20	52.60	-1	20,981	0.00%
2021/09/13	1	51.80	0	0.00	51.80	1	20,854	0.00%
2021/09/10	40	51.20	72	52.03	53.40	-32	20,861	-0.15%
2021/09/09	1	51.30	0	0.00	52.00	1	20,816	0.00%
2021/09/08	3	49.30	8.1	49.26	48.30	-5.1	20,961	-0.02%
2021/09/07	63.1	51.00	13	50.02	50.00	50.1	21,190	0.24%
2021/09/06	5	54.70	12	55.13	53.50	-7	20,995	-0.03%
2021/09/03	24	54.15	16	54.65	54.50	8	20,735	0.04%
2021/09/02	62	54.53	81	54.66	54.70	-19	20,507	-0.09%
2021/09/01	67	51.78	59	52.22	53.00	8	20,116	0.04%
2021/08/31	2	50.08	3	50.10	49.90	-1	20,067	0.00%
2021/08/30	0	0.00	1	51.50	50.80	-1	20,205	0.00%
2021/08/27	0	0.00	1	51.80	50.20	-1	20,149	0.00%
2021/08/26	9	51.48	26	51.28	51.60	-17	20,011	-0.08%
2021/08/25	21	49.93	0	0.00	49.75	21	19,622	0.11%
2021/08/24	0	0.00	21	50.86	49.25	-21	19,477	-0.11%
2021/08/23	41	49.39	20	49.70	48.90	21	19,178	0.11%
2021/08/20	11	46.24	10	46.07	46.30	1	19,008	0.01%
2021/08/19	0	0.00	3	46.50	46.25	-3	18,794	-0.02%
2021/08/18	8	45.51	5	44.75	47.30	3	18,633	0.02%
2021/08/17	10	45.96	2	48.08	45.00	8	18,289	0.04%
2021/08/16	2	47.55	2	48.33	50.00	0	18,011	0.00%
2021/08/13	2	49.68	0	0.00	49.50	2	17,770	0.01%
2021/08/12	2	52.60	1	53.90	52.00	1	17,591	0.01%
2021/08/11	22	54.74	24	53.36	52.90	-2	17,448	-0.01%
2021/08/10	12	57.18	10	58.34	55.20	2	17,179	0.01%
2021/08/09	21	61.05	1	62.30	59.40	20	17,027	0.12%
2021/08/06	79	63.14	63	63.36	62.50	16	16,781	0.10%
2021/08/05	19	63.69	39	63.16	65.60	-20	16,313	-0.12%
2021/08/04	0	0.00	11	60.05	59.70	-11	15,609	-0.07%
2021/08/03	10	58.70	11	58.95	59.80	-1	15,524	-0.01%
2021/08/02	1	57.10	3	57.03	58.50	-2	15,398	-0.01%
2021/07/30	33	58.77	33	58.16	56.40	0	15,263	0.00%
2021/07/29	25	57.61	14	58.70	55.60	11	14,977	0.07%
2021/07/28	60	54.46	26	56.69	56.60	34	14,856	0.23%
2021/07/27	16	55.40	16	55.64	55.50	0	14,571	0.00%
2021/07/26	13	59.97	7	60.33	60.00	6	14,429	0.04%
2021/07/23	1	62.30	0.1	60.00	62.60	0.9	14,302	0.01%
2021/07/22	19	60.32	42	63.35	64.50	-23	14,282	-0.16%
2021/07/21	28	62.24	5.1	59.81	60.10	23	14,157	0.16%
2021/07/20	29	62.00	15.1	61.14	61.40	14	14,092	0.10%
2021/07/19	10	55.29	58.2	57.35	59.20	-48.2	13,972	-0.34%
2021/07/16	13.4	53.01	15	53.50	53.90	-1.7	13,968	-0.01%
2021/07/15	29	52.63	17	52.96	51.80	12	13,998	0.09%
2021/07/14	15	48.50	12	50.33	50.70	3	14,122	0.02%
2021/07/13	6	52.62	1	53.80	50.00	5	14,137	0.04%
2021/07/12	5	50.80	2	53.20	53.30	3	14,242	0.02%
2021/07/09	5	52.78	5	52.10	51.60	0	14,258	0.00%
2021/07/08	9	51.23	10	51.54	53.00	-1	14,281	-0.01%
2021/07/07	7	49.95	5	50.89	53.00	2	13,412	0.01%
2021/07/06	26	49.16	35	49.36	48.25	-9	12,694	-0.07%
2021/07/02	31	43.02	29	42.98	43.70	2	12,037	0.02%
2021/07/01	45	42.85	37	42.16	39.75	8	11,642	0.07%
2021/06/30	10	40.30	5	40.30	40.30	5	10,936	0.05%
2021/06/29	0	0.00	1	37.10	36.65	-1	10,814	-0.01%
2021/06/28	8	35.94	12	36.22	36.95	-4	11,120	-0.04%
2021/06/25	28	36.15	22	35.89	35.35	6	11,036	0.05%
2021/06/24	17	32.79	16	33.11	34.70	1	10,360	0.01%
2021/06/23	5	31.30	5	31.80	32.20	0	10,318	0.00%
2021/06/22	1	31.80	0	0.00	31.40	1	11,350	0.01%
2021/06/21	15	32.27	15	32.85	31.90	0	11,698	0.00%
2021/06/18	43	33.51	53	33.11	32.50	-10	11,948	-0.08%
2021/06/17	63	33.69	68	33.55	33.05	-5	12,088	-0.04%
2021/06/16	67	31.80	66	32.17	32.95	1	12,030	0.01%
2021/06/15	18	29.79	16	29.88	31.00	2	11,905	0.02%
2021/06/11	10	29.45	10	29.46	29.15	0	12,219	0.00%
2021/06/10	9	29.78	9	29.96	29.30	0	13,563	0.00%
2021/06/09	12	31.25	10	31.05	29.95	2	14,443	0.01%
2021/06/08	4	30.78	3	30.95	30.50	1	15,627	0.01%
2021/06/07	14	30.25	10	30.60	31.45	4	16,500	0.02%
2021/06/04	9	29.08	5	28.45	28.60	4	16,790	0.02%
2021/06/03	5	29.75	5	30.10	29.35	0	16,808	0.00%
2021/06/02	10	30.35	10	30.65	29.70	0	16,821	0.00%
2021/06/01	11	29.76	12	30.22	30.00	-1	16,797	-0.01%
2021/05/31	10	29.90	0	0.00	29.05	10	16,755	0.06%
2021/05/28	5	29.75	20	29.57	29.75	-15	16,762	-0.09%
2021/05/27	0	0.00	5	28.65	28.40	-5	16,806	-0.03%
2021/05/26	40	28.72	40	28.99	28.40	0	16,963	0.00%
2021/05/25	10	29.00	0	0.00	28.50	10	17,061	0.06%
2021/05/24	0	0.00	35	27.97	28.55	-35	17,164	-0.20%
2021/05/21	30	27.30	52	26.86	27.30	-22	17,607	-0.12%
2021/05/19	0	0.00	97	27.19	27.60	-97	18,108	-0.54%
2021/05/17	10	23.05	10	23.90	24.40	0	18,327	0.00%
2021/05/13	30	25.03	30	25.64	26.05	0	18,517	0.00%
2021/05/12	16	25.60	3	25.97	25.85	13	18,543	0.07%
2021/05/11	7	29.19	0	0.00	28.40	7	18,444	0.04%
2021/05/10	3	31.15	0	0.00	30.55	3	18,393	0.02%
2021/05/07	21	31.48	21	32.08	32.40	0	18,340	0.00%
2021/05/06	40	30.88	41	30.84	31.80	-1	18,274	-0.01%
2021/05/03	20	32.53	20	31.60	31.55	0	18,145	0.00%
2021/04/28	13	34.12	13	34.32	34.90	0	18,061	0.00%
2021/04/26	3	33.05	3	33.55	33.75	0	18,016	0.00%
2021/04/23	4	33.05	1	32.95	32.60	3	18,007	0.02%
2021/04/20	5	33.37	1	34.70	34.55	4	17,801	0.02%
2021/04/19	22	36.02	21	35.10	35.10	1	17,680	0.01%
2021/04/16	55	36.47	65	36.69	36.50	-10	17,648	-0.06%
2021/04/15	11	36.09	0	0.00	35.95	11	18,360	0.06%
2021/04/14	14	36.13	5	37.80	35.00	9	18,236	0.05%
2021/04/13	7	37.88	8	37.45	37.55	-1	18,071	-0.01%
2021/04/12	5	36.35	20	36.33	37.85	-15	17,918	-0.08%
2021/04/09	17	35.83	0	0.00	35.55	17	17,788	0.10%
2021/04/07	5	34.43	17	34.13	34.15	-12	17,445	-0.07%
2021/04/06	5	33.38	3	34.05	34.00	2	17,242	0.01%
2021/04/01	19	33.48	1	33.80	31.85	18	16,969	0.11%
2021/03/31	4	32.20	7	31.91	32.35	-3	16,570	-0.02%
2021/03/30	53	29.27	50	29.80	29.60	3	16,070	0.02%
2021/03/26	92	28.58	84	28.52	28.50	8	15,839	0.05%
2021/03/25	5	30.42	7	29.73	28.70	-2	15,675	-0.01%
2021/03/24	4	28.11	0	0.00	28.30	4	15,005	0.03%
2021/03/23	0	0.00	11	28.13	27.95	-11	14,736	-0.07%
2021/03/22	3	27.43	21	28.01	27.40	-18	14,446	-0.12%
2021/03/19	5	27.50	5	27.55	27.45	0	14,303	0.00%
2021/03/18	80	27.85	90	27.33	27.50	-10	14,235	-0.07%
2021/03/17	85	27.34	82	27.58	27.05	3	14,060	0.02%
2021/03/16	24	27.85	13	28.22	27.55	11	13,801	0.08%
2021/03/15	7	26.07	9	26.41	27.70	-2	12,662	-0.02%
2021/03/12	33	24.87	28	24.94	25.20	5	11,851	0.04%
2021/03/11	88	21.93	91	22.41	24.35	-3	10,732	-0.03%
2021/03/10	2	22.15	0	0.00	22.15	2	9,881	0.02%
2021/03/08	10	20.45	10	20.00	20.10	0	9,993	0.00%
2021/03/04	0	0.00	2	20.25	20.10	-2	10,780	-0.02%
2021/02/26	0	0.00	1	20.00	21.20	-1	11,992	-0.01%
2021/02/25	5	21.00	0	0.00	20.60	5	12,073	0.04%
2021/02/24	10	21.80	10	21.25	21.50	0	12,381	0.00%
2021/02/22	3	21.82	4	21.31	22.40	-1	12,486	-0.01%
2021/02/18	0	0.00	30	20.00	20.00	-30	13,953	-0.22%
2021/02/04	6	19.15	0	0.00	19.35	6	13,918	0.04%
2021/01/27	0	0.00	20	17.67	17.75	-20	14,091	-0.14%
2021/01/25	8	17.65	0	0.00	18.15	8	14,324	0.06%
2021/01/22	0	0.00	8	17.38	17.70	-8	14,326	-0.06%
2021/01/21	0	0.00	15	17.20	17.25	-15	14,341	-0.10%
2021/01/20	6	17.50	0	0.00	17.20	6	14,370	0.04%
2021/01/13	65	19.27	50	18.82	18.90	15	14,323	0.10%
2021/01/12	10	19.85	0	0.00	18.95	10	14,686	0.07%
2021/01/11	60	20.35	50	19.84	19.95	10	14,627	0.07%
2021/01/08	246	20.99	209	21.47	19.75	37	14,775	0.25%	大買/大賣/
2021/01/07	20	19.70	1	19.80	19.75	19	14,399	0.13%
2021/01/06	0	0.00	20	20.03	19.45	-20	14,759	-0.14%
2021/01/05	100	20.10	144	19.78	19.65	-44	14,601	-0.30%	大賣/
2021/01/04	100	20.02	81	20.16	20.10	19	14,571	0.13%
2020/12/30	115	19.43	110	19.30	19.25	5	14,625	0.03%	大買/大賣/
2020/12/29	101	19.56	108	19.09	19.10	-7	14,869	-0.05%	大買/大賣/
2020/12/28	0	0.00	1	19.60	19.60	-1	14,801	-0.01%
2020/12/25	153	19.79	184	19.86	19.90	-31	14,744	-0.21%	大買/大賣/
2020/12/24	88	19.61	51	19.40	19.40	37	14,647	0.25%
2020/12/23	60	19.47	69	19.25	19.15	-9	14,612	-0.06%
2020/12/22	60	20.33	45	19.30	19.30	15	14,605	0.10%
2020/12/21	1	20.10	1	19.75	20.00	0	14,484	0.00%
2020/12/18	25	19.97	14	20.22	20.35	11	14,395	0.08%
2020/12/17	0	0.00	3	19.60	19.45	-3	14,072	-0.02%
2020/12/15	3	18.85	60	18.90	18.85	-57	14,743	-0.39%
2020/12/14	11	19.18	0	0.00	19.65	11	14,729	0.07%
2020/12/11	10	19.00	0	0.00	18.30	10	14,747	0.07%
2020/12/10	0	0.00	25	18.72	18.70	-25	14,779	-0.17%
2020/12/09	42	19.72	10	19.54	19.20	32	14,863	0.22%
2020/12/08	15	19.53	0	0.00	19.65	15	14,653	0.10%
2020/12/07	19	20.02	55	19.49	19.55	-36	14,558	-0.25%
2020/12/04	1	21.00	1	21.10	19.90	0	14,340	0.00%
2020/12/03	2	21.33	38	21.51	20.75	-36	14,097	-0.26%
2020/12/02	0	0.00	2	20.10	20.10	-2	13,914	-0.01%
2020/12/01	22	20.40	3	20.55	20.00	19	13,852	0.14%
2020/11/30	91	19.71	70	19.83	19.75	21	13,518	0.16%
2020/11/27	224	18.98	226	18.96	18.90	-2	13,076	-0.02%	大買/大賣/
2020/11/26	52	18.18	52	18.22	18.55	0	12,389	0.00%
2020/11/25	20	17.05	21	17.25	16.90	-1	12,112	-0.01%
2020/11/24	30	16.75	28	17.02	17.00	2	11,888	0.02%
2020/11/23	160	16.73	109	16.53	17.25	51	11,640	0.44%	大買/大賣/
2020/11/20	36	16.32	5	16.30	16.20	31	11,157	0.28%
2020/11/19	13	16.66	12	16.83	16.75	1	10,942	0.01%
2020/11/18	157	15.61	170	15.70	16.70	-13	10,397	-0.13%	大買/大賣/
2020/11/17	27	15.34	43	15.44	15.65	-16	9,132	-0.18%
2020/11/16	41	14.21	35	13.97	14.30	6	8,379	0.07%
2020/11/12	30	13.35	60	13.73	13.55	-30	8,185	-0.37%
2020/11/11	2	13.20	0	0.00	13.05	2	8,008	0.02%
2020/11/10	30	13.35	30	13.30	13.30	0	7,976	0.00%
2020/11/09	35	13.25	35	13.25	13.25	0	7,930	0.00%
2020/11/06	6	13.30	12	13.53	13.15	-6	7,886	-0.08%
2020/11/05	35	14.15	34	13.95	13.95	1	7,722	0.01%
2020/11/04	47	13.97	44	14.19	14.20	3	7,633	0.04%
2020/11/03	54	13.66	52	13.83	13.75	2	7,450	0.03%
2020/10/28	5	14.00	0	0.00	13.50	5	7,084	0.07%
2020/10/22	3	13.95	3	13.75	13.60	0	6,840	0.00%
2020/10/20	117	13.78	133	13.91	13.70	-16	6,592	-0.24%	大買/大賣/
2020/10/19	50	13.46	2	13.40	13.30	48	6,156	0.78%
2020/10/16	1	13.65	3	13.30	13.25	-2	6,093	-0.03%
2020/10/15	74	13.48	1	13.80	14.05	73	5,942	1.23%
2020/10/14	29	12.89	4	12.65	12.85	25	5,396	0.46%
2020/10/06	4	12.35	4	12.30	12.50	0	4,555	0.00%
2020/09/30	0	0.00	1	11.05	11.10	-1	4,373	-0.02%
2020/09/21	1	13.05	1	12.35	12.15	0	3,978	0.00%
2020/09/14	2	12.35	2	12.40	11.60	0	2,568	0.00%
2020/09/02	0	0.00	2	10.50	10.35	-2	1,625	-0.12%
2020/08/31	3	9.98	0	0.00	9.99	3	1,440	0.21%
2020/08/11	0	0.00	4	9.19	8.85	-4	1,114	-0.36%
2020/08/10	4	9.00	0	0.00	9.14	4	1,065	0.38%
2020/07/24	0	0.00	1	8.90	8.70	-1	985	-0.10%
2020/07/21	1	9.10	0	0.00	8.86	1	953	0.10%
2020/06/30	0	0.00	10	7.32	7.29	-10	454	-2.20%
2020/03/06	0	0.00	1	7.60	7.62	-1	812	-0.12%
2020/02/25	0	0.00	2	7.93	7.99	-2	794	-0.25%
2020/02/19	0	0.00	1	8.15	8.12	-1	790	-0.13%
2019/12/27	0	0.00	3	9.54	9.29	-3	699	-0.43%
2019/12/25	0	0.00	2	9.35	9.27	-2	575	-0.35%
2019/12/24	5	9.27	0	0.00	9.22	5	513	0.97%
2019/12/23	0	0.00	211	8.65	8.70	-211	393	-53.58%	大賣/鉅額交易
2019/12/20	80	8.43	0	0.00	8.73	80	368	21.71%
2019/12/16	23	8.42	0	0.00	8.41	23	350	6.57%
2019/12/13	108	8.21	0	0.00	8.20	108	337	32.03%	大買/鉅額交易
2019/05/07	0	0.00	0	9.00	8.96	0	529	0.00%
2019/05/03	0	9.07	0	0.00	9.09	0	523	0.00%
2019/04/16	2	9.57	0	0.00	9.50	2	502	0.40%
2019/04/10	0	9.24	0	0.00	9.24	0	445	0.00%
2019/04/09	0	0.00	0.3	9.27	9.27	-0.3	450	-0.06%
2018/12/19	0	0.00	1	9.38	9.29	-1	830	-0.12%
2018/12/13	1	9.86	1	9.94	9.73	0	848	0.00%
2018/12/12	1	9.90	0	0.00	9.87	1	854	0.12%
2018/12/03	0	0.00	10	10.55	10.50	-10	811	-1.23%
2018/11/30	3	9.74	9	9.69	9.86	-6	670	-0.89%
2018/11/29	0	0.00	4	9.59	9.45	-4	644	-0.62%
2018/11/01	10	9.13	6	9.03	9.12	4	1,100	0.36%
2018/10/31	2	8.41	1	8.44	8.40	1	1,115	0.09%
2018/10/30	5	8.18	0	0.00	8.22	5	1,119	0.45%
2018/10/24	1	8.85	1	8.93	8.86	0	1,179	0.00%
2018/10/19	1	8.86	1	8.90	8.90	0	1,397	0.00%
2018/10/16	0	0.00	1	9.11	9.10	-1	1,564	-0.06%
2018/10/15	1	9.00	0	0.00	8.91	1	1,587	0.06%
2018/10/05	10	10.00	0	0.00	10.05	10	1,956	0.51%
2018/10/03	1	10.90	1	11.00	10.80	0	2,107	0.00%
2018/09/14	13	11.08	6	11.15	11.15	7	6,627	0.11%
2018/09/03	0	0.00	10	12.25	12.15	-10	7,120	-0.14%
2018/08/31	18	12.51	0	0.00	12.50	18	7,154	0.25%
2018/08/30	0	0.00	10	12.45	12.50	-10	7,214	-0.14%
2018/08/29	12	12.72	9	12.51	12.50	3	7,424	0.04%
2018/08/17	1	11.60	1	11.70	11.45	0	8,241	0.00%
2018/08/10	5	12.05	5	11.85	11.85	0	8,134	0.00%
2018/08/01	1	12.80	3	12.80	12.70	-2	8,006	-0.02%
2018/07/31	2	12.75	1	12.85	12.65	1	7,994	0.01%
2018/07/30	3	13.03	8	12.71	12.65	-5	7,986	-0.06%
2018/07/27	0	0.00	6	13.19	13.20	-6	7,931	-0.08%
2018/07/25	2	13.03	2	12.90	12.90	0	7,778	0.00%
2018/07/24	4	13.03	6	13.10	13.30	-2	7,702	-0.03%
2018/07/23	3	12.40	3	12.50	12.40	0	7,627	0.00%
2018/07/20	6	12.48	6	12.58	12.50	0	7,605	0.00%
2018/07/19	4	12.86	4	13.01	12.80	0	7,569	0.00%
2018/07/18	12	13.16	7	13.01	12.85	5	7,534	0.07%
2018/07/17	8	13.93	1	13.60	13.45	7	7,463	0.09%
2018/07/16	1	14.30	2	14.35	14.00	-1	7,397	-0.01%
2018/07/13	8	14.34	12	14.64	14.55	-4	7,341	-0.05%
2018/07/12	10	13.93	14	14.04	14.25	-4	7,152	-0.06%
2018/07/11	5	14.15	7	14.24	13.80	-2	7,075	-0.03%
2018/07/10	3	13.97	1	14.00	14.00	2	6,986	0.03%
2018/07/09	9	14.73	8	15.18	14.35	1	6,920	0.01%
2018/07/06	5	13.94	7	14.10	14.50	-2	6,700	-0.03%
2018/07/05	11	14.91	4	15.50	14.25	7	6,448	0.11%
2018/07/04	67	15.55	65	15.81	15.80	2	6,188	0.03%
2018/07/03	8	14.97	6	14.89	15.60	2	5,462	0.04%
2018/07/02	5	13.70	18	13.90	14.20	-13	4,598	-0.28%
2018/06/29	13	14.28	10	14.50	13.85	3	4,495	0.07%
2018/06/28	12	14.91	4	15.44	14.10	8	4,267	0.19%
2018/06/27	13	14.62	17	14.76	14.90	-4	3,766	-0.11%
2018/06/26	12	13.16	9	13.67	14.70	3	3,250	0.09%
2018/06/25	2	13.08	5	12.89	13.50	-3	2,728	-0.11%
2018/06/22	5	12.46	15	12.47	12.30	-10	2,403	-0.42%
2018/06/21	2	12.10	2	12.15	12.20	0	2,202	0.00%
2018/06/20	5	12.21	0	0.00	11.95	5	2,185	0.23%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/14	1	12.65	0	0.00	12.00	1	2,037	0.05%
2018/06/07	1	13.10	1	12.75	12.75	0	1,821	0.00%
2018/06/05	3	12.97	1	13.00	12.70	2	1,502	0.13%
2018/06/04	2	12.78	2	13.03	12.80	0	1,380	0.00%
2018/06/01	29	13.43	16	13.61	13.40	13	1,285	1.01%
2018/05/31	7	11.82	12	11.71	12.55	-5	949	-0.53%
2018/05/30	7	11.35	10	11.45	11.45	-3	692	-0.43%
2018/05/29	0	0.00	54.2	10.37	10.45	-54.2	509	-10.63%
2018/05/24	0	0.00	5	10.50	10.35	-5	497	-1.01%
2018/04/17	5	9.88	0	0.00	9.87	5	987	0.51%
2018/04/03	5	10.05	0	0.00	10.10	5	1,240	0.40%
2018/03/14	0	0.00	5	10.90	10.85	-5	1,341	-0.37%
2018/02/06	5	10.10	0	0.00	10.20	5	1,895	0.26%
2018/01/25	0	0.00	20	12.10	12.00	-20	2,013	-0.99%
2018/01/22	0	0.00	2	12.00	12.00	-2	1,925	-0.10%
2018/01/17	0	0.00	6	11.72	11.60	-6	1,911	-0.31%
2018/01/15	2	11.80	0	0.00	11.75	2	2,011	0.10%
2018/01/09	2	11.23	0	0.00	11.20	2	1,955	0.10%
2018/01/05	0	0.00	5	12.40	11.65	-5	1,945	-0.26%