一詮 (2486)-凱基-宜蘭券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376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(已收盤)

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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/11/22	44	110.75	2	111.00	110.50	42	19,127	0.22%
2024/11/20	4	114.00	0	0.00	114.00	4	19,045	0.02%
2024/11/19	5	112.90	32	115.27	115.50	-27	19,121	-0.14%
2024/11/18	5	108.50	0	0.00	108.50	5	19,115	0.03%
2024/11/15	16	112.31	2	111.50	112.00	14	19,178	0.07%
2024/11/14	13	115.50	0	0.00	115.00	13	19,215	0.07%
2024/11/13	4	117.50	3	116.33	115.50	1	19,171	0.01%
2024/11/12	2	119.75	42	115.56	119.50	-40	19,156	-0.21%
2024/11/11	18	122.08	6	119.92	119.00	12	19,242	0.06%
2024/11/08	3	127.50	8	127.81	126.50	-5	19,120	-0.03%
2024/11/07	4	127.13	0	0.00	126.00	4	19,170	0.02%
2024/11/06	1	126.50	4	126.13	126.00	-3	19,244	-0.02%
2024/11/05	2	128.00	12	129.42	127.50	-10	19,198	-0.05%
2024/11/04	8	128.31	5	128.30	127.00	3	19,340	0.02%
2024/11/01	2	126.75	3	126.50	130.00	-1	19,211	-0.01%
2024/10/30	7	127.93	15	128.80	125.50	-8	19,112	-0.04%
2024/10/29	3	126.50	2	126.50	127.00	1	19,282	0.01%
2024/10/28	45	127.76	12	129.50	126.50	33	19,446	0.17%
2024/10/25	17	126.88	14	127.36	128.00	3	19,420	0.02%
2024/10/24	9	126.22	2.1	132.69	123.00	6.9	19,206	0.04%
2024/10/23	8	129.75	45	128.51	132.50	-37	18,994	-0.19%
2024/10/22	34	125.43	13	124.27	126.00	21	18,599	0.11%
2024/10/21	1	122.50	12	124.13	120.50	-11	18,367	-0.06%
2024/10/18	11	122.91	0	0.00	123.00	11	18,184	0.06%
2024/10/17	5	124.20	3	125.17	123.00	2	17,996	0.01%
2024/10/16	26	126.60	30	125.50	124.00	-4	17,712	-0.02%
2024/10/15	17	124.15	22	121.95	121.50	-5	16,988	-0.03%
2024/10/14	24	120.92	18	120.08	121.00	6	16,399	0.04%
2024/10/11	23	119.04	25	118.34	119.00	-2	15,939	-0.01%
2024/10/09	28	116.43	37	115.50	114.00	-9	15,217	-0.06%
2024/10/08	3	112.00	179	109.62	112.50	-176	14,500	-1.21%	大賣/鉅額交易
2024/10/07	244	110.97	102	111.28	111.00	142	14,141	1.00%	大買/大賣/鉅額交易
2024/10/04	1	105.00	1	104.50	104.00	0	13,783	0.00%
2024/10/01	33	100.98	3	101.00	101.00	30	14,314	0.21%
2024/09/30	3	101.33	1	102.00	100.00	2	14,531	0.01%
2024/09/27	32	100.27	3	103.00	100.00	29	14,401	0.20%
2024/09/26	10	100.99	42	99.40	100.50	-32	13,969	-0.23%
2024/09/25	11	95.06	0	0.00	94.90	11	13,553	0.08%
2024/09/24	3	94.73	3	94.33	94.60	0	13,547	0.00%
2024/09/23	2	94.20	0	0.00	94.20	2	13,544	0.01%
2024/09/20	7	96.60	25	96.50	94.30	-18	13,633	-0.13%
2024/09/19	26	95.78	2	96.30	95.80	24	13,430	0.18%
2024/09/18	1	95.70	6	94.00	93.60	-5	13,266	-0.04%
2024/09/16	0	0.00	13	91.50	91.40	-13	13,009	-0.10%
2024/09/13	6	90.48	0	0.00	90.60	6	13,031	0.05%
2024/09/12	3	90.53	33	90.95	90.50	-30	13,269	-0.23%
2024/09/11	31	85.90	26	85.60	85.60	5	13,585	0.04%
2024/09/10	14	87.14	10	84.41	85.20	4	14,039	0.03%
2024/09/09	0	0.00	1	87.00	87.20	-1	14,697	-0.01%
2024/09/06	35	88.21	5	90.80	87.90	30	15,425	0.19%
2024/09/05	4	90.80	6	88.58	88.00	-2	15,953	-0.01%
2024/09/04	4	93.75	2	93.20	91.60	2	16,317	0.01%
2024/09/03	19	100.06	3	99.43	98.00	16	17,180	0.09%
2024/09/02	10	102.55	65	100.59	103.00	-55	17,271	-0.32%
2024/08/30	10	95.00	1	95.90	95.00	9	17,205	0.05%
2024/08/29	12	96.62	1	96.60	96.00	11	18,236	0.06%
2024/08/28	1	99.00	1	99.90	97.10	0	18,704	0.00%
2024/08/27	1	97.50	0	0.00	98.50	1	18,991	0.01%
2024/08/26	2	98.25	0	0.00	95.30	2	19,207	0.01%
2024/08/23	2	97.35	0	0.00	97.60	2	19,392	0.01%
2024/08/22	2	98.85	0	0.00	98.00	2	20,078	0.01%
2024/08/21	11	99.41	0	0.00	99.30	11	20,854	0.05%
2024/08/20	22	102.57	1	103.00	102.50	21	22,429	0.09%
2024/08/19	1	104.00	3	104.33	103.50	-2	22,970	-0.01%
2024/08/16	1	104.50	32	104.48	104.00	-31	23,306	-0.13%
2024/08/15	0	0.00	2	104.00	102.50	-2	23,743	-0.01%
2024/08/14	22	103.73	2	103.50	101.00	20	23,899	0.08%
2024/08/13	15	103.67	3	104.17	103.50	12	24,100	0.05%
2024/08/12	6	102.85	7	104.86	104.00	-1	24,010	0.00%
2024/08/09	3	100.67	3	98.60	96.70	0	24,216	0.00%
2024/08/08	5	100.50	7	99.16	98.90	-2	24,109	-0.01%
2024/08/07	1	96.80	48	97.57	98.80	-47	24,272	-0.19%
2024/08/06	33.1	91.26	8	87.15	89.90	25.1	24,688	0.10%
2024/08/05	6.8	96.32	2	97.70	95.90	4.8	25,154	0.02%
2024/08/02	8.1	106.51	2	107.50	106.50	6.1	26,139	0.02%
2024/08/01	13	108.96	10	110.85	111.00	3	28,204	0.01%
2024/07/31	27	111.78	5	112.30	110.50	22	28,857	0.08%
2024/07/30	13	116.77	17	117.15	115.00	-4	28,950	-0.01%
2024/07/29	7	112.29	62	109.61	108.50	-55	28,729	-0.19%
2024/07/26	6	121.58	2	121.00	120.50	4	28,891	0.01%
2024/07/23	14	130.04	43	129.08	133.00	-29	29,344	-0.10%
2024/07/22	80	118.74	60	119.43	121.00	20	29,975	0.07%
2024/07/19	27	122.11	27	124.37	123.00	0	30,340	0.00%
2024/07/18	111	123.03	110.2	124.18	125.00	0.8	30,613	0.00%	大買/大賣/
2024/07/17	31	137.50	31.3	138.37	134.00	-0.3	30,718	0.00%
2024/07/16	0	0.00	1.2	142.42	140.00	-1.2	30,928	0.00%
2024/07/15	16	141.00	16.1	140.51	144.00	-0.1	31,205	0.00%
2024/07/12	24.5	137.48	24	136.92	138.50	0.5	31,438	0.00%
2024/07/11	15	135.80	16	137.47	138.00	-1	31,755	0.00%
2024/07/10	26	133.77	26	134.15	132.50	0	32,141	0.00%
2024/07/09	28	132.86	28	137.14	137.00	0	32,395	0.00%
2024/07/08	4.5	141.67	0	0.00	141.00	4.5	32,766	0.01%
2024/07/05	8	141.75	8	146.25	143.50	0	32,664	0.00%
2024/07/04	8	134.50	7	136.84	138.00	1	32,491	0.00%
2024/07/03	114	136.51	114	137.44	136.50	0	33,248	0.00%	大買/大賣/
2024/07/02	40	132.23	40	131.93	130.50	0	34,288	0.00%
2024/07/01	46	133.33	45	135.00	133.00	1	36,351	0.00%
2024/06/28	106.8	135.63	106	137.74	135.00	0.8	37,515	0.00%	大買/大賣/
2024/06/27	216	134.65	229	136.01	138.00	-13	38,086	-0.03%	大買/大賣/
2024/06/26	86	127.17	83	128.70	132.00	3	38,236	0.01%
2024/06/25	18	114.56	19	114.71	120.00	-1	38,254	0.00%
2024/06/24	8	119.25	9	119.89	117.50	-1	38,500	0.00%
2024/06/21	26	120.27	27	120.78	120.50	-1	39,146	0.00%
2024/06/20	109	116.16	111	116.05	119.00	-2	39,856	-0.01%	大買/大賣/
2024/06/19	7	118.36	7	116.57	118.50	0	40,555	0.00%
2024/06/18	5	122.60	3	118.83	119.50	2	41,265	0.00%
2024/06/17	4	126.00	6	127.25	125.00	-2	41,149	0.00%
2024/06/14	19	122.34	11	121.77	122.00	8	41,334	0.02%
2024/06/13	26	116.58	32	118.48	123.00	-6	42,027	-0.01%
2024/06/12	8	112.56	6	113.09	112.00	2	41,724	0.00%
2024/06/11	1	104.62	3	107.83	113.50	-2	41,337	0.00%
2024/06/07	14	110.50	21	108.45	108.50	-7	41,165	-0.02%
2024/06/06	6	105.92	4	106.38	103.50	2	40,472	0.00%
2024/06/05	7	106.79	11	103.09	103.00	-4	40,082	-0.01%
2024/06/04	21	108.55	18	104.69	104.00	3	39,679	0.01%
2024/06/03	1	96.30	10	103.52	105.00	-9	39,413	-0.02%
2024/05/31	8	96.08	5	96.32	95.50	3	39,702	0.01%
2024/05/30	14	99.77	15	99.94	97.10	-1	39,388	0.00%
2024/05/29	29	98.14	16	99.26	98.00	13	39,201	0.03%
2024/05/28	13	103.38	5	99.94	99.00	8	39,213	0.02%
2024/05/27	15	95.45	33	98.11	100.00	-18	38,425	-0.05%
2024/05/24	29	92.56	12	92.17	91.00	17	37,718	0.05%
2024/05/23	10	85.94	48	89.82	91.50	-38	36,165	-0.11%
2024/05/22	16	83.65	8	83.77	83.20	8	35,582	0.02%
2024/05/21	11	85.95	4	85.93	86.00	7	35,202	0.02%
2024/05/20	1	81.80	2	82.15	82.80	-1	34,643	0.00%
2024/05/17	2	80.95	1	80.50	81.20	1	34,451	0.00%
2024/05/16	3	79.17	2	78.90	78.50	1	34,221	0.00%
2024/05/15	25	81.04	23	80.96	79.00	2	34,403	0.01%
2024/05/14	2	82.10	1	81.20	82.50	1	34,001	0.00%
2024/05/13	0	0.00	3	83.00	80.80	-3	33,931	-0.01%
2024/05/10	17.2	83.54	1	82.60	84.00	16.2	33,593	0.05%
2024/05/09	3	86.37	5	84.20	84.90	-2	33,311	-0.01%
2024/05/08	48	84.14	36	84.62	84.20	12	32,507	0.04%
2024/05/07	105	85.24	126	85.38	82.40	-21	31,547	-0.07%	大買/大賣/
2024/05/06	16	80.99	65	81.11	82.00	-49	29,402	-0.17%
2024/05/03	1	74.60	4	72.98	74.60	-3	28,543	-0.01%
2024/05/02	8	73.51	9	72.91	71.50	-1	28,272	0.00%
2024/04/30	6	72.90	6	74.40	73.50	0	28,300	0.00%
2024/04/29	16	76.15	2	74.15	72.70	14	28,028	0.05%
2024/04/26	19.3	73.43	35	74.47	72.60	-15.7	27,486	-0.06%
2024/04/25	11	70.77	10	71.14	72.30	1	26,960	0.00%
2024/04/24	0	0.00	1	70.20	69.40	-1	27,043	0.00%
2024/04/23	2	66.60	5.1	66.67	66.00	-3.1	27,604	-0.01%
2024/04/22	3	65.33	0	0.00	65.10	3	28,620	0.01%
2024/04/19	5	67.66	10	67.88	67.80	-5	29,419	-0.02%
2024/04/18	1	70.10	3	69.50	69.40	-2	30,545	-0.01%
2024/04/17	6	70.23	1	69.60	70.10	5	30,763	0.02%
2024/04/16	16	68.56	2	68.70	69.90	14	30,502	0.05%
2024/04/15	1.5	71.73	6	72.37	71.80	-4.5	30,271	-0.01%
2024/04/12	6	73.37	4	73.23	73.60	2	30,325	0.01%
2024/04/11	4	71.18	5	71.60	71.40	-1	30,219	0.00%
2024/04/10	8	71.78	3	70.80	70.60	5	30,546	0.02%
2024/04/09	89	74.20	28	75.40	74.00	61	30,654	0.20%
2024/04/08	26	72.31	13	73.94	75.00	13	30,807	0.04%
2024/04/03	35	71.51	38	71.76	70.90	-3	30,316	-0.01%
2024/04/02	65	70.04	47	71.25	72.60	18	28,227	0.06%
2024/04/01	16	64.06	24	65.72	66.00	-8	27,024	-0.03%
2024/03/29	34	59.70	72	59.15	60.00	-38	26,376	-0.14%
2024/03/28	1	58.60	2	60.00	58.60	-1	26,121	0.00%
2024/03/27	10	59.00	0	0.00	59.00	10	25,960	0.04%
2024/03/26	11	60.32	54	64.24	60.10	-43	25,720	-0.17%
2024/03/25	67	63.80	47	63.22	64.20	20	25,064	0.08%
2024/03/22	33	59.71	48	59.80	59.30	-15	24,351	-0.06%
2024/03/21	21	58.83	40	58.63	59.40	-19	23,600	-0.08%
2024/03/20	7	55.09	2	55.25	55.60	5	22,593	0.02%
2024/03/19	13	54.88	10	55.58	54.70	3	22,288	0.01%
2024/03/18	33	56.88	38	58.21	54.50	-5	21,639	-0.02%
2024/03/15	21	54.61	26	55.00	54.40	-5	20,156	-0.02%
2024/03/14	49	54.18	50	54.32	54.80	-1	19,623	-0.01%
2024/03/13	29	53.94	48.5	53.18	53.90	-19.5	19,181	-0.10%
2024/03/12	14	53.39	11	53.47	53.30	3	18,669	0.02%
2024/03/11	5	51.40	36	51.62	51.40	-31	18,225	-0.17%
2024/03/08	28	49.51	15	50.79	49.50	13	18,052	0.07%
2024/03/07	72	52.13	326	54.20	50.10	-254	17,829	-1.42%	大賣/鉅額交易
2024/03/06	335	53.86	22	53.34	54.10	313	17,048	1.84%	大買/鉅額交易
2024/03/05	8	49.42	22	49.82	49.70	-14	16,280	-0.09%
2024/03/04	19	51.22	2	50.90	50.90	17	16,170	0.11%
2024/03/01	26	51.50	17	50.95	51.10	9	16,019	0.06%
2024/02/29	2	48.80	1	48.70	49.30	1	15,756	0.01%
2024/02/27	8	50.02	25	50.49	48.85	-17	15,780	-0.11%
2024/02/26	7	50.38	5	50.09	50.50	2	15,679	0.01%
2024/02/23	9	48.49	0	0.00	48.30	9	15,553	0.06%
2024/02/22	11.1	49.80	0	0.00	49.70	11.1	15,487	0.07%
2024/02/21	14	50.47	1	50.30	50.30	13	15,443	0.08%
2024/02/20	6	50.02	14	49.92	49.70	-8	15,406	-0.05%
2024/02/19	3.2	50.60	332	50.50	50.50	-328.9	15,409	-2.13%	大賣/鉅額交易
2024/02/16	297.3	51.28	4	51.53	51.20	293.3	15,423	1.90%	大買/鉅額交易
2024/02/15	1	49.15	6	49.58	49.95	-5	15,119	-0.03%
2024/02/05	0	0.00	1	48.74	48.75	-1	15,124	-0.01%
2024/02/02	8	49.02	0	0.00	48.35	8	15,193	0.05%
2024/02/01	24	50.43	54	50.49	49.30	-30	15,288	-0.20%
2024/01/31	0	0.00	1	49.65	49.70	-1	15,344	-0.01%
2024/01/30	52	49.51	2	49.60	49.25	50	15,430	0.32%
2024/01/29	5	48.10	1	48.20	49.00	4	15,637	0.03%
2024/01/26	13	48.84	5	49.70	48.25	8	15,818	0.05%
2024/01/25	16	49.57	5	49.00	49.00	11	15,719	0.07%
2024/01/24	9	50.41	5	50.29	50.20	4	15,604	0.03%
2024/01/23	8	49.19	3	49.37	49.00	5	15,405	0.03%
2024/01/22	4	50.21	6	50.26	49.90	-2	15,225	-0.01%
2024/01/19	16	50.55	3	50.60	49.90	13	15,122	0.09%
2024/01/18	11	51.68	6.2	50.32	51.60	4.8	14,838	0.03%
2024/01/17	21	51.03	16	51.61	51.00	5	14,582	0.03%
2024/01/16	38	51.73	36	51.75	50.40	2	13,819	0.01%
2024/01/15	14.2	53.89	34	54.90	55.90	-19.8	12,722	-0.16%
2024/01/12	20	51.43	21	52.17	50.90	-1	11,799	-0.01%
2024/01/11	0	0.00	13	48.81	49.55	-13	10,519	-0.12%
2024/01/10	1	45.15	0	0.00	45.05	1	10,269	0.01%
2024/01/09	11	45.28	0	0.00	45.10	11	10,376	0.11%
2024/01/08	18	46.90	10	47.50	46.00	8	10,483	0.08%
2024/01/05	16	48.17	1	48.60	47.30	15	10,358	0.14%
2024/01/04	17	49.59	1	49.75	49.35	16	10,540	0.15%
2024/01/03	8	50.63	22	51.41	52.00	-14	10,140	-0.14%
2024/01/02	44	49.59	141	48.76	51.00	-97	10,103	-0.96%	大賣/
2023/12/29	89	46.92	22	46.84	46.80	67	9,701	0.69%
2023/12/28	1	44.00	0	0.00	44.00	1	9,285	0.01%
2023/12/27	0	0.00	1	43.70	43.60	-1	9,444	-0.01%
2023/12/26	2	43.85	0	0.00	43.95	2	9,695	0.02%
2023/12/25	1	44.25	0	0.00	44.00	1	9,732	0.01%
2023/12/22	5	44.05	5	44.05	43.80	0	9,759	0.00%
2023/12/19	5	41.90	4	41.91	42.25	1	9,970	0.01%
2023/12/18	3	42.95	1	42.95	42.85	2	10,013	0.02%
2023/12/15	3	44.08	0	0.00	43.65	3	10,135	0.03%
2023/12/14	7	45.49	24	44.63	44.30	-17	10,274	-0.17%
2023/12/13	6	43.63	10	43.15	43.90	-4	10,386	-0.04%
2023/12/12	0	0.00	2	44.58	44.25	-2	11,391	-0.02%
2023/12/11	11	45.09	0	0.00	45.00	11	12,822	0.09%
2023/12/08	2	45.93	1	45.75	45.70	1	13,016	0.01%
2023/12/07	4	45.63	7	45.81	45.30	-3	13,000	-0.02%
2023/12/05	1	44.80	0	0.00	44.90	1	13,523	0.01%
2023/12/01	10	45.70	0	0.00	45.75	10	14,170	0.07%
2023/11/30	5	46.10	2	46.15	46.30	3	14,405	0.02%
2023/11/29	2	46.15	14	46.21	46.15	-12	14,412	-0.08%
2023/11/28	12	45.88	1	45.80	45.75	11	14,428	0.08%
2023/11/27	5	45.75	5	45.75	45.75	0	14,494	0.00%
2023/11/24	6	45.81	6	46.10	45.95	0	14,466	0.00%
2023/11/22	3	45.33	2	45.40	45.50	1	14,543	0.01%
2023/11/21	6	46.05	1	45.90	45.90	5	14,673	0.03%
2023/11/20	11	46.50	18	46.82	46.25	-7	14,830	-0.05%
2023/11/17	1	46.50	1	46.00	46.30	0	15,162	0.00%
2023/11/16	5	45.35	5	45.75	46.30	0	15,143	0.00%
2023/11/15	15	46.25	7	47.17	46.05	8	15,082	0.05%
2023/11/14	0	0.00	8	46.66	46.45	-8	14,998	-0.05%
2023/11/13	12	46.08	3	45.70	45.75	9	14,990	0.06%
2023/11/10	10	46.59	5	46.50	46.50	5	14,982	0.03%
2023/11/09	3	47.58	2	47.93	47.30	1	14,896	0.01%
2023/11/08	0	0.00	13	48.82	49.05	-13	14,720	-0.09%
2023/11/07	19	47.29	7	46.84	46.80	12	14,390	0.08%
2023/11/06	53	50.80	50	48.50	48.35	3	14,241	0.02%
2023/11/03	3	48.85	9	49.02	49.55	-6	13,912	-0.04%
2023/11/02	3	48.35	24	49.01	49.05	-21	13,683	-0.15%
2023/11/01	10	47.07	5	47.25	47.10	5	13,598	0.04%
2023/10/31	2	48.58	4	49.44	46.35	-2	13,518	-0.01%
2023/10/30	2	48.15	0	0.00	48.35	2	13,438	0.01%
2023/10/27	3	47.75	0	0.00	46.25	3	13,382	0.02%
2023/10/26	5	49.18	0	0.00	48.00	5	13,420	0.04%
2023/10/25	2	48.63	1	49.65	49.40	1	13,325	0.01%
2023/10/24	5	47.00	5	47.25	47.60	0	13,130	0.00%
2023/10/23	0	0.00	5	46.60	46.45	-5	13,146	-0.04%
2023/10/20	11	44.94	5	45.15	45.00	6	13,135	0.05%
2023/10/19	3	46.80	12	46.45	46.15	-9	13,074	-0.07%
2023/10/18	10	48.77	7	47.94	47.45	3	13,062	0.02%
2023/10/17	1	50.60	15	51.10	50.60	-14	12,875	-0.11%
2023/10/16	8	50.63	1	50.80	50.90	7	12,756	0.05%
2023/10/13	16	51.51	1	50.80	51.40	15	12,606	0.12%
2023/10/12	14	51.86	14	52.29	52.50	0	12,552	0.00%
2023/10/11	13	50.88	4	50.65	50.50	9	12,174	0.07%
2023/10/06	38	51.31	12	51.71	50.50	26	12,164	0.21%
2023/10/05	7	52.89	10	51.89	51.40	-3	12,084	-0.02%
2023/10/04	17	48.94	6	48.41	49.40	11	11,750	0.09%
2023/10/03	2	48.63	2	48.95	48.40	0	11,819	0.00%
2023/10/02	2	47.98	3	48.13	48.35	-1	11,726	-0.01%
2023/09/28	1	46.45	0	0.00	46.15	1	11,593	0.01%
2023/09/27	1	45.75	0	0.00	46.00	1	11,725	0.01%
2023/09/26	2	46.40	4	46.80	45.70	-2	11,947	-0.02%
2023/09/25	1	44.70	6	45.44	45.45	-5	11,981	-0.04%
2023/09/22	3	44.80	0	0.00	44.80	3	11,945	0.03%
2023/09/21	5	44.58	0	0.00	44.15	5	11,863	0.04%
2023/09/19	1	47.10	11	47.28	47.10	-10	11,697	-0.09%
2023/09/18	10	47.95	2	47.50	48.15	8	11,557	0.07%
2023/09/15	113	49.56	98	48.97	47.90	15	11,441	0.13%	大買/
2023/09/14	16	50.53	70	52.45	53.20	-54	10,444	-0.52%
2023/09/13	0	0.00	24	47.76	48.45	-24	9,008	-0.27%
2023/09/12	0	0.00	1	44.15	44.05	-1	8,883	-0.01%
2023/09/11	11	45.06	0	0.00	44.35	11	8,963	0.12%
2023/09/08	29	48.25	7	48.67	47.00	22	8,913	0.25%
2023/09/07	172	47.55	177	49.04	48.85	-5	8,574	-0.06%	大買/大賣/
2023/09/06	16	46.06	11	46.56	46.05	5	8,133	0.06%
2023/09/05	12	44.72	29	45.87	46.10	-17	8,182	-0.21%
2023/09/04	2	42.15	1	42.40	42.65	1	8,070	0.01%
2023/09/01	1	41.65	0	0.00	41.25	1	8,319	0.01%
2023/08/31	1	41.50	10	41.35	41.30	-9	8,506	-0.11%
2023/08/30	2	42.20	0	0.00	41.95	2	8,949	0.02%
2023/08/29	5	42.41	4	42.60	42.50	1	9,090	0.01%
2023/08/28	11	44.28	2	43.20	43.15	9	9,282	0.10%
2023/08/25	9	45.71	2	44.25	44.20	7	9,257	0.08%
2023/08/24	9	48.54	8	48.79	48.75	1	9,098	0.01%
2023/08/23	6	48.51	6	48.63	48.40	0	8,930	0.00%
2023/08/22	5	46.30	10	46.52	46.60	-5	8,575	-0.06%
2023/08/21	4	47.23	0	0.00	46.65	4	8,570	0.05%
2023/08/18	0	0.00	1	48.10	47.25	-1	8,572	-0.01%
2023/08/17	1	46.00	2	47.20	47.95	-1	8,534	-0.01%
2023/08/16	10	46.82	5	47.19	46.80	5	8,496	0.06%
2023/08/15	0	0.00	13	46.24	46.45	-13	8,369	-0.16%
2023/08/14	2	44.10	2	45.20	45.00	0	8,299	0.00%
2023/08/11	6	44.14	17	45.33	44.35	-11	8,253	-0.13%
2023/08/10	3	43.20	7	43.18	43.25	-4	8,202	-0.05%
2023/08/09	14	44.67	3	44.90	44.45	11	8,182	0.13%
2023/08/08	5	44.71	5	44.90	44.80	0	8,170	0.00%
2023/08/07	0	0.00	15	45.95	45.90	-15	8,135	-0.18%
2023/08/04	5	43.60	0	0.00	43.60	5	8,085	0.06%
2023/08/02	10	43.80	9	43.53	43.30	1	8,081	0.01%
2023/08/01	10	45.45	2	45.23	45.05	8	8,016	0.10%
2023/07/31	7	46.39	1	46.30	46.30	6	7,996	0.08%
2023/07/26	6	44.12	5	44.60	44.35	1	7,847	0.01%
2023/07/25	5	46.10	34	46.66	45.00	-29	7,784	-0.37%
2023/07/21	1	48.20	1	48.00	48.40	0	7,749	0.00%
2023/07/20	2	47.30	3	47.53	47.30	-1	7,677	-0.01%
2023/07/19	2	46.75	4	46.66	46.75	-2	7,650	-0.03%
2023/07/18	20	47.28	18	46.83	46.75	2	7,647	0.03%
2023/07/17	25	48.91	15	48.08	48.00	10	7,571	0.13%
2023/07/14	5	49.03	0	0.00	48.95	5	7,477	0.07%
2023/07/13	71	50.52	16	49.72	49.55	55	7,511	0.73%
2023/07/12	49	50.31	18	50.39	50.60	31	7,493	0.41%
2023/07/11	13	50.03	18	50.03	49.95	-5	6,926	-0.07%
2023/07/10	6	47.44	6	47.70	46.80	0	6,432	0.00%
2023/07/07	1	45.70	1	44.70	45.70	0	6,192	0.00%
2023/07/06	1	46.40	0	0.00	46.40	1	6,143	0.02%
2023/07/05	10	45.30	11	45.77	45.25	-1	6,025	-0.02%
2023/07/04	6	44.99	38	47.11	45.00	-32	5,901	-0.54%
2023/07/03	33	46.17	10	45.40	48.00	23	5,685	0.40%
2023/06/30	20	43.48	21	43.71	43.85	-1	5,504	-0.02%
2023/06/27	5	44.24	0	0.00	43.00	5	5,512	0.09%
2023/06/21	2	44.95	0	0.00	44.60	2	5,589	0.04%
2023/06/20	1	45.60	1	45.00	44.80	0	5,565	0.00%
2023/06/16	2	43.25	2	44.90	44.65	0	5,603	0.00%
2023/06/15	1	44.00	0	0.00	44.75	1	5,546	0.02%
2023/06/12	50	44.10	50	44.50	43.05	0	5,642	0.00%
2023/06/09	0	0.00	1	43.15	43.50	-1	5,563	-0.02%
2023/06/08	5	42.84	4	42.05	42.05	1	5,471	0.02%
2023/06/07	24	41.48	34	41.76	42.15	-10	5,451	-0.18%
2023/06/05	6	39.41	6	39.78	39.55	0	5,784	0.00%
2023/06/02	0	0.00	1.2	37.00	37.00	-1.2	5,625	-0.02%
2023/06/01	5	32.70	20	33.51	33.65	-15	5,633	-0.27%
2023/05/31	1	31.10	2	30.60	30.60	-1	5,317	-0.02%
2023/05/29	0	0.00	1	30.35	30.15	-1	5,232	-0.02%
2023/04/27	1	29.65	0	0.00	29.10	1	5,410	0.02%
2023/04/26	0	0.00	1	27.65	28.05	-1	5,355	-0.02%
2023/04/14	0	0.00	2	29.40	29.15	-2	4,862	-0.04%
2023/04/12	1	29.25	0	0.00	29.35	1	4,745	0.02%
2023/03/24	1	28.95	0	0.00	28.90	1	4,615	0.02%
2023/03/23	10	28.86	10	29.21	29.05	0	4,729	0.00%
2023/03/22	0	0.00	2	29.35	28.75	-2	4,862	-0.04%
2023/03/20	1	28.05	1	28.20	28.20	0	4,747	0.00%
2023/03/17	1	28.30	1	27.90	27.90	0	4,774	0.00%
2023/03/16	2	28.33	1	28.05	28.05	1	4,795	0.02%
2023/03/15	0	28.75	6	28.61	27.90	-6	4,880	-0.12%
2023/03/14	4	27.75	1	27.90	28.10	3	4,904	0.06%
2023/03/13	2	26.20	0	0.00	26.90	2	5,145	0.04%
2023/03/10	0	0.00	1	27.45	27.30	-1	5,340	-0.02%
2023/03/09	9	28.63	9	29.23	28.10	0	5,263	0.00%
2023/03/08	2	26.75	3	26.97	28.40	-1	4,756	-0.02%
2023/03/07	6	26.31	2	26.18	25.85	4	4,656	0.09%
2023/03/06	4	25.11	3	24.72	25.75	1	4,875	0.02%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/24	1	23.55	0	0.00	23.45	1	4,928	0.02%
2023/02/23	0	0.00	1	23.90	23.95	-1	4,968	-0.02%
2023/02/21	2	23.65	0	0.00	23.85	2	4,995	0.04%
2023/02/15	3	24.10	4	23.94	23.55	-1	4,930	-0.02%
2023/02/09	0	0.00	8	23.16	23.30	-8	4,721	-0.17%
2023/02/07	1	23.25	0	0.00	23.55	1	4,701	0.02%
2023/02/06	20	23.73	0	0.00	23.25	20	4,693	0.43%
2023/01/10	0	0.00	5	23.00	23.15	-5	4,452	-0.11%
2023/01/09	5	23.10	0	0.00	23.15	5	4,439	0.11%
2022/12/16	0	0.00	1	23.00	23.00	-1	4,272	-0.02%
2022/12/15	1	24.80	0	0.00	24.05	1	4,229	0.02%
2022/12/09	0	0.00	5	24.05	23.25	-5	3,713	-0.13%
2022/12/08	7	23.86	3	23.63	23.70	4	3,641	0.11%
2022/12/07	1	25.50	0	0.00	23.45	1	3,550	0.03%
2022/12/06	3	26.12	2	25.95	25.55	1	3,347	0.03%
2022/12/05	4	25.08	4	25.45	25.80	0	3,106	0.00%
2022/12/02	7	22.77	8	23.61	24.10	-1	2,790	-0.04%
2022/11/29	0	0.00	1	22.30	22.65	-1	2,491	-0.04%
2022/11/28	4	21.98	1	22.55	22.85	3	2,309	0.13%
2022/11/25	10	19.70	11	20.62	21.05	-1	1,729	-0.06%
2022/11/24	0	0.00	3	19.15	19.15	-3	1,585	-0.19%
2022/11/22	2	18.45	0	0.00	18.15	2	1,474	0.14%
2022/11/21	2	19.08	0	0.00	18.80	2	1,461	0.14%
2022/11/18	0	0.00	17	19.90	19.90	-17	1,412	-1.20%
2022/11/14	0	0.00	1	18.80	18.80	-1	1,344	-0.07%
2022/11/11	1	18.20	0	0.00	18.20	1	1,342	0.07%
2022/11/10	17	18.45	8	18.98	18.35	9	1,327	0.68%
2022/11/09	5	18.60	5	18.39	18.60	0	1,307	0.00%
2022/11/08	1	17.55	2	18.25	17.60	-1	1,353	-0.07%
2022/10/24	0	0.00	2	17.00	16.95	-2	1,498	-0.13%
2022/10/21	2	16.43	0	0.00	16.25	2	1,489	0.13%
2022/10/17	1	16.50	0	0.00	17.25	1	1,475	0.07%
2022/10/13	3	17.18	0	0.00	16.25	3	1,465	0.20%
2022/10/12	1	17.55	1	17.85	17.80	0	1,440	0.00%
2022/10/11	4	18.28	0	0.00	17.95	4	1,441	0.28%
2022/10/04	1	19.20	0	0.00	19.25	1	1,461	0.07%
2022/09/26	1	19.00	0	0.00	18.85	1	1,475	0.07%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/15	1	22.40	0	0.00	22.20	1	1,510	0.07%
2022/09/05	2	22.50	0	0.00	21.95	2	1,447	0.14%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/15	0	0.00	1	27.20	27.10	-1	1,460	-0.07%
2022/08/09	0.1	25.00	5	25.00	25.05	-4.9	1,330	-0.37%
2022/08/08	5	24.80	0	0.00	24.90	5	1,343	0.37%
2022/08/05	0	0.00	5	25.70	25.40	-5	1,353	-0.37%
2022/08/04	5	25.18	0	0.00	24.90	5	1,357	0.37%
2022/07/14	0	0.00	0.7	26.36	26.55	-0.7	1,550	-0.05%
2022/07/11	0	0.00	1	26.65	26.30	-1	1,542	-0.06%
2022/07/08	1	26.50	0	0.00	26.10	1	1,546	0.06%
2022/07/04	2	26.58	2	26.53	26.35	0	1,581	0.00%
2022/06/30	1	28.40	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	29.85	1	30.05	29.90	0	1,552	0.00%
2022/06/28	1	30.50	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	1	31.50	31.40	-1	1,622	-0.06%
2022/06/22	3	30.53	1	30.75	29.80	2	1,948	0.10%
2022/06/21	0	0.00	2	31.65	31.55	-2	1,961	-0.10%
2022/06/20	2	30.33	0	0.00	29.50	2	1,962	0.10%
2022/06/17	1	31.75	0	0.00	31.85	1	1,952	0.05%
2022/06/14	1	35.55	1	34.85	35.10	0	1,975	0.00%
2022/06/13	0	0.00	8	35.50	35.40	-8	1,997	-0.40%
2022/06/09	1	37.70	2	37.70	37.70	-1	2,043	-0.05%
2022/05/30	1	38.05	1	38.65	38.60	0	2,208	0.00%
2022/05/26	2	38.13	2	37.45	37.45	0	2,213	0.00%
2022/05/25	2	38.38	1	38.00	38.00	1	2,221	0.05%
2022/05/24	6	38.80	5	37.70	37.70	1	2,219	0.05%
2022/05/20	0	0.00	2	36.90	36.80	-2	2,182	-0.09%
2022/05/18	2	36.70	2	36.80	36.70	0	2,208	0.00%
2022/05/17	2	35.40	2	36.40	36.85	0	2,225	0.00%
2022/05/16	0	0.00	2	35.60	35.70	-2	2,232	-0.09%
2022/05/13	2	33.85	2	34.20	34.45	0	2,235	0.00%
2022/05/12	5	34.27	3	33.40	33.30	2	2,243	0.09%
2022/05/11	6	34.72	4	34.95	34.65	2	2,250	0.09%
2022/05/06	2	36.65	2	37.00	37.55	0	2,277	0.00%
2022/05/05	2	37.55	2	37.70	38.15	0	2,281	0.00%
2022/04/26	0.1	39.35	0.1	39.45	39.50	0	2,317	0.00%
2022/04/25	1	39.55	1	40.60	39.45	0	2,413	0.00%
2022/04/21	2	42.55	1	43.15	43.30	1	2,414	0.04%
2022/04/20	2	42.23	0	0.00	42.10	2	2,427	0.08%
2022/04/14	0	0.00	1	43.05	43.10	-1	2,561	-0.04%
2022/04/13	1	42.00	0	0.00	42.90	1	2,603	0.04%
2022/04/12	1	41.65	0	0.00	41.65	1	2,692	0.04%
2022/04/11	1	42.20	0	0.00	42.15	1	2,691	0.04%
2022/04/08	0	0.00	1	45.00	44.75	-1	2,665	-0.04%
2022/04/07	3	44.43	0	0.00	44.20	3	2,673	0.11%
2022/04/01	2	45.90	0	0.00	46.20	2	2,681	0.07%
2022/03/28	3	49.20	3	49.83	49.65	0	2,631	0.00%
2022/03/25	0	0.00	7	48.68	49.00	-7	2,538	-0.28%
2022/03/22	0	0.00	1	44.60	45.00	-1	2,454	-0.04%
2022/03/21	2	42.80	0	0.00	43.40	2	2,448	0.08%
2022/03/15	1	39.35	0	0.00	39.10	1	2,590	0.04%
2022/03/08	1	42.40	0	0.00	41.25	1	2,815	0.04%
2022/03/07	1	45.15	0	0.00	44.40	1	2,808	0.04%
2022/03/03	0	0.00	1	47.45	46.70	-1	3,026	-0.03%
2022/02/25	2	45.20	10	45.50	45.20	-8	3,402	-0.24%
2022/02/24	1	46.55	0	0.00	45.00	1	3,787	0.03%
2022/02/23	2	46.65	1	47.50	47.65	1	4,025	0.02%
2022/02/22	1	46.35	0	0.00	46.05	1	4,607	0.02%
2022/02/17	0	0.00	5	47.50	47.95	-5	5,476	-0.09%
2022/02/16	0	0.00	1	48.00	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	1	47.25	46.85	-1	6,326	-0.02%
2022/02/14	2	46.50	1	47.50	46.50	1	6,516	0.02%
2022/02/11	0	0.00	1	48.30	48.15	-1	6,671	-0.01%
2022/02/08	0	0.00	2	46.60	47.00	-2	7,423	-0.03%
2022/02/07	1	44.90	5	43.51	44.80	-4	7,897	-0.05%
2022/01/26	1	43.50	3	42.88	42.95	-2	8,912	-0.02%
2022/01/25	1	44.05	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	43.75	2	42.80	43.65	-2	11,406	-0.02%
2022/01/21	1	44.80	0	0.00	44.55	1	11,828	0.01%
2022/01/20	0	0.00	1	46.05	45.80	-1	12,072	-0.01%
2022/01/19	1	46.20	0	0.00	45.90	1	12,400	0.01%
2022/01/18	3	47.00	0	0.00	46.85	3	13,387	0.02%
2022/01/11	0	46.50	0	0.00	46.00	0	14,429	0.00%
2022/01/07	6	48.71	5	47.55	47.55	1	14,632	0.01%
2022/01/06	1	48.25	0	0.00	48.95	1	14,697	0.01%
2022/01/05	8	48.91	0	0.00	48.70	8	14,821	0.05%
2022/01/04	1.2	50.87	0	0.00	50.30	1.2	14,886	0.01%
2021/12/30	0	51.50	0	0.00	51.50	0	15,391	0.00%
2021/12/28	2	50.80	0	0.00	50.90	2	16,526	0.01%
2021/12/23	0.5	52.76	2	53.20	52.40	-1.5	17,893	-0.01%
2021/12/16	1	51.70	0	0.00	52.70	1	21,903	0.00%
2021/12/15	0	0.00	5	50.90	50.70	-5	22,217	-0.02%
2021/12/14	7	50.46	0	0.00	50.10	7	22,782	0.03%
2021/12/13	0	51.50	10	51.90	51.70	-10	22,811	-0.04%
2021/12/10	10	51.20	0	0.00	51.30	10	22,949	0.04%
2021/12/09	1	52.20	0	0.00	52.00	1	23,079	0.00%
2021/12/08	1	52.90	1	53.50	53.40	0	23,133	0.00%
2021/12/06	5	53.10	0	0.00	53.10	5	23,364	0.02%
2021/12/03	1	53.70	1	53.50	53.50	0	23,465	0.00%
2021/12/01	5	54.80	5	54.50	55.10	0	23,928	0.00%
2021/11/30	0	0.00	4	55.18	55.30	-4	24,175	-0.02%
2021/11/29	3	53.30	2	51.95	53.60	1	24,657	0.00%
2021/11/26	4	54.58	1	53.80	53.80	3	24,870	0.01%
2021/11/25	1	56.80	0	0.00	56.20	1	24,760	0.00%
2021/11/24	1	56.70	1	56.40	56.80	0	24,759	0.00%
2021/11/23	12	57.22	10	56.10	56.40	2	24,817	0.01%
2021/11/22	32	60.87	32	60.39	59.60	0	24,868	0.00%
2021/11/19	13	60.21	36	61.31	60.20	-23	24,827	-0.09%
2021/11/18	20	59.66	11	59.30	59.30	9	24,589	0.04%
2021/11/17	14	59.13	24	59.41	58.60	-10	24,578	-0.04%
2021/11/16	32	59.40	26	59.77	58.80	6	24,588	0.02%
2021/11/15	50	61.20	49	61.26	61.80	1	24,414	0.00%
2021/11/12	10	59.87	17	59.77	60.80	-7	24,365	-0.03%
2021/11/11	10	58.36	12	59.37	58.00	-2	24,273	-0.01%
2021/11/10	16	57.80	10	58.28	58.40	6	24,343	0.02%
2021/11/09	13	57.13	21	57.40	57.50	-8	24,389	-0.03%
2021/11/08	32	56.31	18	55.79	55.70	14	24,335	0.06%
2021/11/05	45	57.54	15	57.37	57.80	30	24,396	0.12%
2021/11/03	45	60.04	23.1	58.15	58.20	21.9	24,148	0.09%
2021/11/02	16.1	63.07	20.4	65.75	62.50	-4.3	23,675	-0.02%
2021/11/01	104	61.73	113	61.99	61.40	-9	22,901	-0.04%	大買/大賣/
2021/10/29	3	59.40	6	58.75	58.70	-3	22,156	-0.01%
2021/10/27	3	58.80	5	59.04	59.70	-2	21,861	-0.01%
2021/10/26	20	60.64	8	60.23	58.10	12	21,882	0.05%
2021/10/25	16	56.28	16	56.76	57.40	0	21,025	0.00%
2021/10/22	0	53.60	1	53.60	53.40	-1	20,911	0.00%
2021/10/21	1	54.60	6	54.38	53.60	-5	21,020	-0.02%
2021/10/20	3	53.70	11	52.54	54.50	-8	20,992	-0.04%
2021/10/19	86	51.19	0	0.00	51.90	86	20,855	0.41%
2021/10/18	70	51.10	10	50.90	51.10	60	20,912	0.29%
2021/10/15	11	50.36	1	50.70	50.30	10	20,953	0.05%
2021/10/13	2	50.80	1	51.30	49.45	1	21,130	0.00%
2021/10/12	2	51.60	2	51.60	51.10	0	21,083	0.00%
2021/10/08	2	54.50	91	53.01	52.80	-89	21,045	-0.42%
2021/10/07	28	53.85	27	54.47	53.50	1	20,967	0.00%
2021/10/06	143	53.46	226	53.69	52.60	-83	20,756	-0.40%	大買/大賣/
2021/10/05	9	51.76	2	53.25	53.60	7	20,332	0.03%
2021/10/04	90	51.92	84	52.44	50.30	6	20,086	0.03%
2021/09/30	1	55.99	0	0.00	58.20	1	21,402	0.00%
2021/09/29	8	56.65	12	57.71	55.20	-4	21,860	-0.02%
2021/09/28	1	60.10	1	61.60	61.30	0	21,226	0.00%
2021/09/27	27	62.91	32	63.29	62.50	-5	21,293	-0.02%
2021/09/24	9	62.10	34.9	62.80	62.30	-25.9	21,791	-0.12%
2021/09/23	5	58.02	1	59.50	59.90	4	20,982	0.02%
2021/09/22	0	0.00	3	55.00	54.60	-3	20,452	-0.01%
2021/09/17	2	54.25	6	55.10	55.40	-4	20,469	-0.02%
2021/09/15	3	50.97	3	51.30	50.60	0	21,059	0.00%
2021/09/14	0	0.00	1	53.00	52.60	-1	20,981	0.00%
2021/09/10	0	0.00	10	52.55	53.40	-10	20,861	-0.05%
2021/09/09	0	0.00	20	50.90	52.00	-20	20,816	-0.10%
2021/09/08	11	49.33	20	48.65	48.30	-9	20,961	-0.04%
2021/09/07	18	50.35	11	50.32	50.00	7	21,190	0.03%
2021/09/06	160	53.51	162	55.60	53.50	-2	20,995	-0.01%	大買/大賣/
2021/09/03	307	53.39	11	53.50	54.50	296	20,735	1.43%	大買/鉅額交易
2021/09/02	134	53.76	426	54.15	54.70	-292	20,507	-1.42%	大買/大賣/鉅額交易
2021/09/01	151	52.50	4	52.25	53.00	147	20,116	0.73%	大買/鉅額交易
2021/08/31	10	50.30	10	50.10	49.90	0	20,067	0.00%
2021/08/30	7	50.74	102	51.30	50.80	-95	20,205	-0.47%	大賣/
2021/08/27	13	51.22	61	50.77	50.20	-48	20,149	-0.24%
2021/08/26	38	51.45	21	52.34	51.60	17	20,011	0.08%
2021/08/25	11	50.20	9	49.87	49.75	2	19,622	0.01%
2021/08/24	11	48.14	17	49.48	49.25	-6	19,477	-0.03%
2021/08/23	5	48.68	2	49.08	48.90	3	19,178	0.02%
2021/08/20	20	45.70	13	45.93	46.30	7	19,008	0.04%
2021/08/19	4	47.34	5	47.38	46.25	-1	18,794	-0.01%
2021/08/18	8	45.58	4	47.00	47.30	4	18,633	0.02%
2021/08/17	38	45.68	38	45.49	45.00	0	18,289	0.00%
2021/08/13	7	49.98	0	0.00	49.50	7	17,770	0.04%
2021/08/11	6	53.47	5	53.50	52.90	1	17,448	0.01%
2021/08/10	11	59.41	1	55.70	55.20	10	17,179	0.06%
2021/08/06	58	63.70	40	65.00	62.50	18	16,781	0.11%
2021/08/05	3	63.43	15	64.33	65.60	-12	16,313	-0.07%
2021/08/04	10	59.71	10	60.70	59.70	0	15,609	0.00%
2021/08/03	4	59.30	3	59.87	59.80	1	15,524	0.01%
2021/08/02	1	58.50	1	58.40	58.50	0	15,398	0.00%
2021/07/30	3	57.50	3	59.20	56.40	0	15,263	0.00%
2021/07/28	48	50.64	48	51.39	56.60	0	14,856	0.00%
2021/07/27	5	60.30	4	56.90	55.50	1	14,571	0.01%
2021/07/26	179	59.54	175	59.72	60.00	4	14,429	0.03%	大買/大賣/
2021/07/22	0	0.00	1	64.50	64.50	-1	14,282	-0.01%
2021/07/21	402	60.00	399	60.17	60.10	3	14,157	0.02%	大買/大賣/
2021/07/20	547	61.68	558	61.80	61.40	-11	14,092	-0.08%	大買/大賣/
2021/07/19	288	56.93	279	57.80	59.20	9	13,972	0.06%	大買/大賣/
2021/07/16	81	52.63	81	53.44	53.90	0	13,968	0.00%
2021/07/15	188	52.14	188	52.52	51.80	0	13,998	0.00%	大買/大賣/
2021/07/14	284	48.55	293	49.18	50.70	-9	14,122	-0.06%	大買/大賣/
2021/07/13	15	51.49	39	52.35	50.00	-24	14,137	-0.17%
2021/07/12	24	53.59	20	52.75	53.30	4	14,242	0.03%
2021/07/09	4	52.10	4	51.60	51.60	0	14,258	0.00%
2021/07/08	28	52.35	19	52.42	53.00	9	14,281	0.06%
2021/07/07	13	51.27	30	51.77	53.00	-17	13,412	-0.13%
2021/07/06	4	49.55	2	51.10	48.25	2	12,694	0.02%
2021/07/05	0	0.00	2	48.05	48.05	-2	12,046	-0.02%
2021/07/02	6	43.30	6	41.29	43.70	0	12,037	0.00%
2021/07/01	8	42.36	7	42.41	39.75	1	11,642	0.01%
2021/06/30	9	38.15	10.3	38.40	40.30	-1.3	10,936	-0.01%
2021/06/29	8	37.30	10	36.18	36.65	-2	10,814	-0.02%
2021/06/28	20	35.92	19	36.17	36.95	1	11,120	0.01%
2021/06/25	19	36.71	54.1	36.48	35.35	-35.1	11,036	-0.32%
2021/06/24	40	33.58	4	33.95	34.70	36	10,360	0.35%
2021/06/22	1	31.65	0	0.00	31.40	1	11,350	0.01%
2021/06/21	2	32.35	1	32.15	31.90	1	11,698	0.01%
2021/06/18	3	32.62	0	0.00	32.50	3	11,948	0.03%
2021/06/17	3	33.67	5	33.62	33.05	-2	12,088	-0.02%
2021/06/16	28.1	32.74	26	32.88	32.95	2.1	12,030	0.02%
2021/06/11	0	0.00	1	29.15	29.15	-1	12,219	-0.01%
2021/06/09	1	29.80	0	0.00	29.95	1	14,443	0.01%
2021/06/08	1	30.80	2	30.40	30.50	-1	15,627	-0.01%
2021/06/07	5	30.24	1	29.80	31.45	4	16,500	0.02%
2021/06/04	1	28.40	0	0.00	28.60	1	16,790	0.01%
2021/06/02	1	30.50	0	0.00	29.70	1	16,821	0.01%
2021/05/31	0	0.00	1	29.50	29.05	-1	16,755	-0.01%
2021/05/26	1	28.85	0	0.00	28.40	1	16,963	0.01%
2021/05/25	1	29.05	1	28.50	28.50	0	17,061	0.00%
2021/05/07	1	32.15	1	32.35	32.40	0	18,340	0.00%
2021/05/06	0	0.00	2	31.20	31.80	-2	18,274	-0.01%
2021/05/05	0	0.00	1	30.00	29.95	-1	18,215	-0.01%
2021/04/23	2	32.20	8	32.39	32.60	-6	18,007	-0.03%
2021/04/22	0	0.00	3	32.18	31.40	-3	18,034	-0.02%
2021/04/21	0	0.00	1	33.70	33.75	-1	17,875	-0.01%
2021/04/20	3	34.23	10	33.56	34.55	-7	17,801	-0.04%
2021/04/19	0	0.00	2	35.05	35.10	-2	17,680	-0.01%
2021/04/16	5	36.29	40	36.02	36.50	-35	17,648	-0.20%
2021/04/15	2	35.85	0	0.00	35.95	2	18,360	0.01%
2021/04/14	38	35.40	0	0.00	35.00	38	18,236	0.21%
2021/04/13	5	37.65	1	37.75	37.55	4	18,071	0.02%
2021/04/12	0	0.00	2	37.10	37.85	-2	17,918	-0.01%
2021/04/09	4	35.99	1	34.15	35.55	3	17,788	0.02%
2021/04/08	1	34.20	2	34.25	34.25	-1	17,546	-0.01%
2021/04/07	1	34.15	0	0.00	34.15	1	17,445	0.01%
2021/04/06	2	33.85	0	0.00	34.00	2	17,242	0.01%
2021/04/01	1	33.00	3	32.90	31.85	-2	16,969	-0.01%
2021/03/31	2	30.68	1	31.90	32.35	1	16,570	0.01%
2021/03/30	1	29.95	1	30.15	29.60	0	16,070	0.00%
2021/03/29	1	29.15	5	28.55	28.70	-4	15,844	-0.03%
2021/03/25	19	29.40	20	29.97	28.70	-1	15,675	-0.01%
2021/03/24	10	28.62	27	28.69	28.30	-17	15,005	-0.11%
2021/03/23	1	27.25	4	27.89	27.95	-3	14,736	-0.02%
2021/03/22	1	28.10	0	0.00	27.40	1	14,446	0.01%
2021/03/19	5	27.50	2	27.53	27.45	3	14,303	0.02%
2021/03/18	0	0.00	2	28.20	27.50	-2	14,235	-0.01%
2021/03/17	1	27.80	1	27.05	27.05	0	14,060	0.00%
2021/03/16	53	28.44	33	28.50	27.55	20	13,801	0.14%
2021/03/15	13	26.54	114	26.34	27.70	-101	12,662	-0.80%	大賣/鉅額交易
2021/03/12	133	24.77	128	25.07	25.20	5	11,851	0.04%	大買/大賣/
2021/03/11	155	23.73	256	24.11	24.35	-101	10,732	-0.94%	大買/大賣/鉅額交易
2021/03/10	10	21.95	21	21.67	22.15	-11	9,881	-0.11%
2021/03/08	0	0.00	1	20.30	20.10	-1	9,993	-0.01%
2021/03/04	1	20.20	0	0.00	20.10	1	10,780	0.01%
2021/03/02	30	20.96	30	20.87	21.00	0	11,900	0.00%
2021/02/26	1	19.85	0	0.00	21.20	1	11,992	0.01%
2021/02/25	15	20.78	10	20.65	20.60	5	12,073	0.04%
2021/02/24	21	21.78	2	21.58	21.50	19	12,381	0.15%
2021/02/23	1	21.25	0	0.00	22.20	1	12,424	0.01%
2021/02/22	2	21.05	4	22.04	22.40	-2	12,486	-0.02%
2021/02/19	0	0.00	4	20.20	20.40	-4	13,313	-0.03%
2021/02/18	0	0.00	1	19.95	20.00	-1	13,953	-0.01%
2021/02/17	0	0.00	2	19.50	19.75	-2	14,011	-0.01%
2021/02/05	10	18.94	10	18.90	18.90	0	13,864	0.00%
2021/02/04	25	19.08	26	18.99	19.35	-1	13,918	-0.01%
2021/02/03	0	0.00	15	18.60	18.25	-15	13,710	-0.11%
2021/01/28	1	17.70	0	0.00	17.65	1	13,925	0.01%
2021/01/21	15	17.40	0	0.00	17.25	15	14,341	0.10%
2021/01/19	0	0.00	2	18.80	18.20	-2	14,335	-0.01%
2021/01/15	2	17.80	0	0.00	18.35	2	14,286	0.01%
2021/01/13	2	18.80	0	0.00	18.90	2	14,323	0.01%
2021/01/12	1	19.00	0	0.00	18.95	1	14,686	0.01%
2021/01/11	0	0.00	1	20.25	19.95	-1	14,627	-0.01%
2021/01/08	2	20.55	2	21.20	19.75	0	14,775	0.00%
2021/01/07	0	0.00	1	19.65	19.75	-1	14,399	-0.01%
2021/01/06	1	19.85	0	0.00	19.45	1	14,759	0.01%
2020/12/30	2	19.48	0	0.00	19.25	2	14,625	0.01%
2020/12/29	1	19.40	3	19.10	19.10	-2	14,869	-0.01%
2020/12/28	2	19.65	0	0.00	19.60	2	14,801	0.01%
2020/12/25	1	19.70	3	19.87	19.90	-2	14,744	-0.01%
2020/12/24	1	19.40	0	0.00	19.40	1	14,647	0.01%
2020/12/22	0	0.00	2	20.40	19.30	-2	14,605	-0.01%
2020/12/21	0	0.00	5	20.15	20.00	-5	14,484	-0.03%
2020/12/18	6	19.97	8	20.00	20.35	-2	14,395	-0.01%
2020/12/16	1	18.85	0	0.00	18.90	1	14,550	0.01%
2020/12/15	7	19.04	0	0.00	18.85	7	14,743	0.05%
2020/12/10	3	18.48	0	0.00	18.70	3	14,779	0.02%
2020/12/09	0	0.00	2	19.75	19.20	-2	14,863	-0.01%
2020/12/08	0	0.00	1	19.65	19.65	-1	14,653	-0.01%
2020/12/07	0	0.00	15	20.15	19.55	-15	14,558	-0.10%
2020/12/04	11	20.44	2	21.00	19.90	9	14,340	0.06%
2020/12/03	32	21.19	35	21.45	20.75	-3	14,097	-0.02%
2020/12/02	2	19.85	38	20.10	20.10	-36	13,914	-0.26%
2020/12/01	7	20.01	0	0.00	20.00	7	13,852	0.05%
2020/11/30	16	19.62	0	0.00	19.75	16	13,518	0.12%
2020/11/27	3	19.05	10	18.65	18.90	-7	13,076	-0.05%
2020/11/26	20	18.45	21.1	18.45	18.55	-1.1	12,389	-0.01%
2020/11/25	0	0.00	5	17.15	16.90	-5	12,112	-0.04%
2020/11/24	1	16.90	5	16.75	17.00	-4	11,888	-0.03%
2020/11/23	3	16.40	6	17.25	17.25	-3	11,640	-0.03%
2020/11/19	0	0.00	1	16.70	16.75	-1	10,942	-0.01%
2020/11/18	98	16.72	63	16.81	16.70	35	10,397	0.34%
2020/11/17	61	15.41	80	15.65	15.65	-19	9,132	-0.21%
2020/11/16	0	0.00	1	13.85	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	3	13.73	13.75	-3	8,241	-0.04%
2020/11/12	0	0.00	3	13.80	13.55	-3	8,185	-0.04%
2020/11/10	2	13.40	0	0.00	13.30	2	7,976	0.03%
2020/11/06	5	13.54	12	13.68	13.15	-7	7,886	-0.09%
2020/11/05	12	14.00	0	0.00	13.95	12	7,722	0.16%
2020/11/04	40	14.09	35	13.86	14.20	5	7,633	0.07%
2020/11/03	0	0.00	1	14.15	13.75	-1	7,450	-0.01%
2020/10/28	3	13.65	0	0.00	13.50	3	7,084	0.04%
2020/10/21	4	13.69	0	0.00	13.85	4	6,769	0.06%
2020/10/20	1	14.30	1	14.00	13.70	0	6,592	0.00%
2020/10/16	12	13.30	5	13.46	13.25	7	6,093	0.11%
2020/10/15	4	13.78	22	13.79	14.05	-18	5,942	-0.30%
2020/10/14	15	12.60	7	12.85	12.85	8	5,396	0.15%
2020/10/13	5	11.80	0	0.00	11.80	5	4,981	0.10%
2020/10/08	46	12.25	51	12.26	12.40	-5	4,891	-0.10%
2020/10/07	1	12.20	1	12.10	12.10	0	4,769	0.00%
2020/10/06	1	12.30	1	12.40	12.50	0	4,555	0.00%
2020/09/25	11	11.17	10	11.20	10.85	1	4,367	0.02%
2020/09/23	1	11.85	24	11.85	11.80	-23	4,209	-0.55%
2020/09/22	4	11.69	9	11.96	11.75	-5	4,121	-0.12%
2020/09/21	49	13.04	2	12.60	12.15	47	3,978	1.18%
2020/09/18	1	11.65	1	12.90	12.90	0	3,344	0.00%
2020/09/16	10	11.93	0	0.00	11.95	10	2,916	0.34%
2020/09/15	2	11.23	8	10.98	10.90	-6	2,691	-0.22%
2020/09/14	26	12.25	20	12.23	11.60	6	2,568	0.23%
2020/09/04	1	10.80	1	11.30	11.35	0	1,836	0.00%
2020/09/01	0	0.00	1	10.15	10.50	-1	1,566	-0.06%
2020/08/31	0.1	9.99	1	10.00	9.99	-1	1,440	-0.07%
2020/08/28	0.1	9.23	0	0.00	9.11	0.1	1,311	0.01%
2020/08/11	3	9.40	3	9.20	8.85	0	1,114	0.00%
2020/07/17	0	0.00	48	9.13	8.88	-48	808	-5.94%
2020/07/16	48	9.15	0	0.00	9.15	48	796	6.02%
2020/07/15	1	9.31	0	0.00	9.01	1	788	0.13%
2020/07/06	1	7.65	0	0.00	7.68	1	466	0.21%
2020/02/03	0	0.00	2	7.86	8.04	-2	764	-0.26%
2020/01/20	0	0.00	1	8.73	8.73	-1	740	-0.14%
2020/01/08	0	0.00	1	8.74	8.68	-1	759	-0.13%
2019/12/27	2	9.50	0	0.00	9.29	2	699	0.29%
2019/12/26	0	0.00	19	9.35	9.53	-19	624	-3.04%
2019/12/24	21	9.21	4	8.91	9.22	17	513	3.31%
2019/12/23	2	8.75	0	0.00	8.70	2	393	0.51%
2019/10/09	0	0.00	3	8.06	8.11	-3	316	-0.95%
2019/08/05	0	0.00	2	8.06	8.08	-2	235	-0.85%
2019/04/22	0	0.00	1	9.30	9.44	-1	523	-0.19%
2019/04/16	0	0.00	1	9.40	9.50	-1	502	-0.20%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/02/22	0	9.54	0	0.00	9.59	0	692	0.00%
2019/01/17	0	0.00	2	9.12	9.04	-2	741	-0.27%
2019/01/04	0	0.00	4	9.02	9.08	-4	783	-0.51%
2018/12/11	2	9.73	0	0.00	9.76	2	852	0.23%
2018/12/10	2	9.70	0	0.00	9.69	2	872	0.23%
2018/12/06	1	9.75	0	0.00	9.68	1	874	0.11%
2018/12/05	1	10.25	0	0.00	10.30	1	869	0.12%
2018/12/03	2	10.45	7	10.60	10.50	-5	811	-0.62%
2018/11/30	15	9.82	10	9.87	9.86	5	670	0.75%
2018/09/11	50	10.92	0	0.00	10.90	50	6,867	0.73%
2018/08/31	0	0.00	2	12.55	12.50	-2	7,154	-0.03%
2018/08/29	12	12.78	10	12.60	12.50	2	7,424	0.03%
2018/07/27	21	13.21	25	13.24	13.20	-4	7,931	-0.05%
2018/07/26	0	0.00	7	12.81	12.85	-7	7,796	-0.09%
2018/07/23	0	0.00	1	12.30	12.40	-1	7,627	-0.01%
2018/07/16	18	14.02	16	14.25	14.00	2	7,397	0.03%
2018/07/13	0	0.00	1	14.70	14.55	-1	7,341	-0.01%
2018/07/11	1	14.35	0	0.00	13.80	1	7,075	0.01%
2018/07/09	10	15.10	10	14.45	14.35	0	6,920	0.00%
2018/07/06	1	13.60	1	13.75	14.50	0	6,700	0.00%
2018/07/05	3	14.85	1	14.55	14.25	2	6,448	0.03%
2018/07/04	24	15.71	24	15.62	15.80	0	6,188	0.00%
2018/07/03	17	15.05	38	15.53	15.60	-21	5,462	-0.38%
2018/06/28	55	15.38	34	15.19	14.10	21	4,267	0.49%
2018/06/27	3	15.00	1	14.40	14.90	2	3,766	0.05%
2018/06/26	62	13.84	63	14.34	14.70	-1	3,250	-0.03%
2018/06/25	0	0.00	10	13.50	13.50	-10	2,728	-0.37%
2018/06/19	0	0.00	4.2	12.48	12.15	-4.2	2,146	-0.19%
2018/06/11	0	0.00	2	12.10	12.40	-2	1,928	-0.10%
2018/06/06	0	0.00	1	13.30	13.30	-1	1,737	-0.06%
2018/06/05	11	13.05	20	12.85	12.70	-9	1,502	-0.60%
2018/06/04	28	12.75	62	12.74	12.80	-34	1,380	-2.46%
2018/06/01	74	13.44	82	13.46	13.40	-8	1,285	-0.62%
2018/05/31	34	11.87	2	12.55	12.55	32	949	3.37%
2018/05/30	30	11.25	0	0.00	11.45	30	692	4.33%
2018/05/24	0	0.00	3	10.35	10.35	-3	497	-0.60%
2018/04/10	3	10.15	0	0.00	10.05	3	1,186	0.25%
2018/01/25	10	12.15	29	11.95	12.00	-19	2,013	-0.94%
2018/01/24	1	12.15	0	0.00	12.00	1	2,011	0.05%
2018/01/23	18	12.25	0	0.00	12.30	18	1,986	0.91%
2018/01/19	0	0.00	2	11.63	11.60	-2	1,909	-0.10%
2018/01/16	0	0.00	2	11.80	11.70	-2	1,943	-0.10%
2018/01/15	2	11.70	0	0.00	11.75	2	2,011	0.10%
2018/01/05	10	12.11	20	11.75	11.65	-10	1,945	-0.51%
2018/01/02	0	0.00	2	10.85	10.85	-2	1,786	-0.11%