一詮 (2486)-元大-金門券商分點個股進出

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
119.5
漲跌
▲2.0
漲幅
+1.70%
成交量
7,825張
產業
上市光電類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/12/11	4	119.13	4	118.00	119.50	0	18,307	0.00%
2024/12/10	10	119.15	10	120.70	117.50	0	18,313	0.00%
2024/12/09	0	0.00	1.5	117.33	116.50	-1.5	18,294	-0.01%
2024/12/06	3	119.17	2	118.50	117.50	1	18,365	0.01%
2024/12/05	6	122.00	11	122.82	122.50	-5	18,569	-0.03%
2024/12/04	8	120.00	6	119.17	118.50	2	18,559	0.01%
2024/12/03	6	120.00	7	119.07	120.50	-1	18,530	-0.01%
2024/12/02	1	111.50	0	0.00	110.50	1	18,727	0.01%
2024/11/29	2	109.50	0	0.00	109.50	2	19,437	0.01%
2024/11/27	2	116.00	0	0.00	114.00	2	19,323	0.01%
2024/11/26	1	117.00	2	120.00	117.50	-1	19,381	-0.01%
2024/11/25	0	0.00	5	118.30	121.50	-5	19,361	-0.03%
2024/11/22	18	114.36	5	112.50	110.50	13	19,127	0.07%
2024/11/21	1	115.00	3.3	114.20	115.00	-2.3	18,988	-0.01%
2024/11/20	2	113.75	11	114.91	114.00	-9	19,045	-0.05%
2024/11/19	4	113.38	2	114.75	115.50	2	19,121	0.01%
2024/11/18	1	109.50	1	109.00	108.50	0	19,115	0.00%
2024/11/15	2.3	115.04	3	112.67	112.00	-0.7	19,178	0.00%
2024/11/14	3	117.00	8	114.38	115.00	-5	19,215	-0.03%
2024/11/13	6	117.67	4	116.25	115.50	2	19,171	0.01%
2024/11/12	2.5	119.50	1	119.50	119.50	1.5	19,156	0.01%
2024/11/11	7	118.93	5	121.30	119.00	2	19,242	0.01%
2024/11/08	2	127.50	3	126.50	126.50	-1	19,120	-0.01%
2024/11/07	1	129.00	7	128.29	126.00	-6	19,170	-0.03%
2024/11/06	8	126.44	4	125.88	126.00	4	19,244	0.02%
2024/11/05	5	130.90	1	130.00	127.50	4	19,198	0.02%
2024/11/04	8	129.56	7	127.00	127.00	1	19,340	0.01%
2024/11/01	2	129.25	1	129.50	130.00	1	19,211	0.01%
2024/10/30	10	128.30	3	129.67	125.50	7	19,112	0.04%
2024/10/29	1	126.00	1	128.00	127.00	0	19,282	0.00%
2024/10/28	57	126.73	56.6	128.84	126.50	0.5	19,446	0.00%
2024/10/25	7	126.43	7	127.86	128.00	0	19,420	0.00%
2024/10/24	9.1	130.43	8	124.13	123.00	1.1	19,206	0.01%
2024/10/23	7	129.21	12.1	132.21	132.50	-5.1	18,994	-0.03%
2024/10/22	2	125.00	1	124.50	126.00	1	18,599	0.01%
2024/10/21	2.1	124.81	3	121.02	120.50	-0.9	18,367	-0.01%
2024/10/18	1	124.50	5	122.40	123.00	-4	18,184	-0.02%
2024/10/17	1.5	124.67	0	0.00	123.00	1.5	17,996	0.01%
2024/10/16	21	126.38	22	125.64	124.00	-1	17,712	-0.01%
2024/10/15	8	123.12	6	121.33	121.50	2	16,988	0.01%
2024/10/14	4	120.13	5	120.40	121.00	-1	16,399	-0.01%
2024/10/11	75	121.14	77	120.14	119.00	-2	15,939	-0.01%
2024/10/09	13.5	115.67	11	113.36	114.00	2.5	15,217	0.02%
2024/10/08	15	111.67	15	112.43	112.50	0	14,500	0.00%
2024/10/07	6	109.92	8	111.06	111.00	-2	14,141	-0.01%
2024/10/04	5	103.30	9	103.94	104.00	-4	13,783	-0.03%
2024/10/01	3	100.83	1	101.50	101.00	2	14,314	0.01%
2024/09/30	5	100.90	3	102.50	100.00	2	14,531	0.01%
2024/09/27	18	102.58	15.5	102.31	100.00	2.5	14,401	0.02%
2024/09/26	5	101.60	10	101.39	100.50	-5	13,969	-0.04%
2024/09/25	3	95.77	0	0.00	94.90	3	13,553	0.02%
2024/09/24	5	95.24	5	94.66	94.60	0	13,547	0.00%
2024/09/23	0	0.00	1	95.10	94.20	-1	13,544	-0.01%
2024/09/20	3	96.07	1	96.50	94.30	2	13,633	0.01%
2024/09/19	5	94.84	13	95.05	95.80	-8	13,430	-0.06%
2024/09/18	8.5	95.21	4	95.10	93.60	4.5	13,266	0.03%
2024/09/16	0	0.00	1	91.80	91.40	-1	13,009	-0.01%
2024/09/13	7	90.91	10	90.11	90.60	-3	13,031	-0.02%
2024/09/12	7	89.94	13	91.23	90.50	-6	13,269	-0.05%
2024/09/11	14	85.47	10	85.43	85.60	4	13,585	0.03%
2024/09/10	7	87.21	7	86.69	85.20	0	14,039	0.00%
2024/09/09	4	85.85	5	87.28	87.20	-1	14,697	-0.01%
2024/09/06	17	89.95	9.1	89.27	87.90	8	15,425	0.05%
2024/09/05	24	90.00	20	89.61	88.00	4	15,953	0.03%
2024/09/04	5	91.78	2	94.00	91.60	3	16,317	0.02%
2024/09/03	9	100.27	8	99.18	98.00	1	17,180	0.01%
2024/09/02	18	102.19	21	102.32	103.00	-3	17,271	-0.02%
2024/08/30	1	97.10	1.5	95.37	95.00	-0.5	17,205	0.00%
2024/08/29	2	97.70	7	96.51	96.00	-5	18,236	-0.03%
2024/08/28	1	97.90	6	97.67	97.10	-5	18,704	-0.03%
2024/08/27	5	98.06	10	98.92	98.50	-5	18,991	-0.03%
2024/08/26	23	97.88	13	99.79	95.30	10	19,207	0.05%
2024/08/23	8	96.41	8	96.10	97.60	0	19,392	0.00%
2024/08/22	0	0.00	2	99.65	98.00	-2	20,078	-0.01%
2024/08/21	11	100.20	4	100.10	99.30	7	20,854	0.03%
2024/08/20	2	102.50	2	103.00	102.50	0	22,429	0.00%
2024/08/19	1	102.00	0	0.00	103.50	1	22,970	0.00%
2024/08/16	3	105.00	5	104.90	104.00	-2	23,306	-0.01%
2024/08/15	2	103.00	2	103.50	102.50	0	23,743	0.00%
2024/08/14	3	102.67	0	0.00	101.00	3	23,899	0.01%
2024/08/13	2	103.50	3	103.00	103.50	-1	24,100	0.00%
2024/08/12	1	99.30	8	101.88	104.00	-7	24,010	-0.03%
2024/08/09	9	99.07	2	97.10	96.70	7	24,216	0.03%
2024/08/08	5	99.08	4	99.65	98.90	1	24,109	0.00%
2024/08/07	1	97.00	2	97.90	98.80	-1	24,272	0.00%
2024/08/06	4	89.58	6	87.78	89.90	-2	24,688	-0.01%
2024/08/05	0	0.00	1	96.10	95.90	-1	25,154	0.00%
2024/08/02	6	108.58	5	108.90	106.50	1	26,139	0.00%
2024/08/01	16	109.56	15	108.63	111.00	1	28,204	0.00%
2024/07/31	8	114.69	6	113.25	110.50	2	28,857	0.01%
2024/07/30	7	113.22	11	113.95	115.00	-4	28,950	-0.01%
2024/07/29	10	113.80	7.1	120.71	108.50	3	28,729	0.01%
2024/07/26	13.8	120.95	1	120.98	120.50	12.8	28,891	0.04%
2024/07/23	1	125.50	1	133.00	133.00	0	29,344	0.00%
2024/07/22	0.2	117.50	0	0.00	121.00	0.2	29,975	0.00%
2024/07/19	0.3	123.50	0	0.00	123.00	0.3	30,340	0.00%
2024/07/18	1.1	123.45	0	0.00	125.00	1.1	30,613	0.00%
2024/07/17	0	0.00	1	135.50	134.00	-1	30,718	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/11	0	0.00	1	135.08	138.00	-1	31,755	0.00%
2024/07/10	1	134.00	0	0.00	132.50	1	32,141	0.00%
2024/07/09	1	136.00	0	0.00	137.00	1	32,395	0.00%
2024/07/08	4	143.50	7	141.36	141.00	-3	32,766	-0.01%
2024/07/05	26	144.00	36.1	144.09	143.50	-10.1	32,664	-0.03%
2024/07/04	18.5	135.93	7	137.29	138.00	11.5	32,491	0.04%
2024/07/03	0	0.00	2	136.25	136.50	-2	33,248	-0.01%
2024/07/02	1	130.50	8.2	130.09	130.50	-7.2	34,288	-0.02%
2024/07/01	0.1	133.00	3.1	134.95	133.00	-3	36,351	-0.01%
2024/06/28	4	136.49	0	0.00	135.00	4	37,515	0.01%
2024/06/27	0	0.00	4	134.50	138.00	-4	38,086	-0.01%
2024/06/26	0	0.00	17	126.85	132.00	-17	38,236	-0.04%
2024/06/25	0	0.00	5	116.50	120.00	-5	38,254	-0.01%
2024/06/21	0	0.00	2	121.25	120.50	-2	39,146	-0.01%
2024/06/20	0	0.00	3	119.00	119.00	-3	39,856	-0.01%
2024/06/19	14	118.57	13	116.88	118.50	1	40,555	0.00%
2024/06/18	27	121.37	6	120.33	119.50	21	41,265	0.05%
2024/06/17	23.1	126.11	28	125.75	125.00	-4.9	41,149	-0.01%
2024/06/14	84	121.80	67	121.69	122.00	17	41,334	0.04%
2024/06/13	14	119.04	28	118.57	123.00	-14	42,027	-0.03%
2024/06/12	33	113.67	25	113.04	112.00	8	41,724	0.02%
2024/06/11	15	108.67	17	109.32	113.50	-2	41,337	0.00%
2024/06/07	34	108.60	54.3	107.30	108.50	-20.3	41,165	-0.05%
2024/06/06	31.3	105.43	27	105.59	103.50	4.3	40,472	0.01%
2024/06/05	39	105.22	36	103.92	103.00	3	40,082	0.01%
2024/06/04	77	106.22	89	105.48	104.00	-12	39,679	-0.03%
2024/06/03	17	99.95	33	104.32	105.00	-16	39,413	-0.04%
2024/05/31	8	95.85	14	96.15	95.50	-6	39,702	-0.02%
2024/05/30	8	98.41	11	99.26	97.10	-3	39,388	-0.01%
2024/05/29	25	101.08	14	99.44	98.00	11	39,201	0.03%
2024/05/28	59	102.49	19	100.44	99.00	40	39,213	0.10%
2024/05/27	28	95.21	74	97.29	100.00	-46	38,425	-0.12%
2024/05/24	99	93.16	63.1	92.00	91.00	35.9	37,718	0.10%
2024/05/23	26	85.88	21	87.75	91.50	5	36,165	0.01%
2024/05/22	23	85.32	21	83.97	83.20	2	35,582	0.01%
2024/05/21	18	85.17	49	85.42	86.00	-31	35,202	-0.09%
2024/05/20	10	82.06	13	82.85	82.80	-3	34,643	-0.01%
2024/05/17	18	80.28	23	81.66	81.20	-5	34,451	-0.01%
2024/05/16	8	79.65	2	79.80	78.50	6	34,221	0.02%
2024/05/15	8	80.31	7	78.67	79.00	1	34,403	0.00%
2024/05/14	10	81.17	0	0.00	82.50	10	34,001	0.03%
2024/05/13	7	83.99	5	81.90	80.80	2	33,931	0.01%
2024/05/10	9	82.99	23	84.67	84.00	-14	33,593	-0.04%
2024/05/09	68	85.14	31	85.97	84.90	37	33,311	0.11%
2024/05/08	56	83.36	57.2	83.78	84.20	-1.2	32,507	0.00%
2024/05/07	91.3	85.70	79.2	86.12	82.40	12.1	31,547	0.04%
2024/05/06	15	80.93	48.2	81.00	82.00	-33.2	29,402	-0.11%
2024/05/03	17	72.29	21	72.49	74.60	-4	28,543	-0.01%
2024/05/02	4	72.93	2	73.95	71.50	2	28,272	0.01%
2024/04/30	23	73.80	21	73.30	73.50	2	28,300	0.01%
2024/04/29	5	73.70	16	75.56	72.70	-11	28,028	-0.04%
2024/04/26	43	73.92	25	74.39	72.60	18	27,486	0.07%
2024/04/25	17	70.81	12	71.41	72.30	5	26,960	0.02%
2024/04/24	8.2	69.39	7	69.84	69.40	1.2	27,043	0.00%
2024/04/23	1	66.80	0	0.00	66.00	1	27,604	0.00%
2024/04/22	2	66.20	0	0.00	65.10	2	28,620	0.01%
2024/04/19	3	67.40	0	0.00	67.80	3	29,419	0.01%
2024/04/18	6	70.62	42	69.57	69.40	-36	30,545	-0.12%
2024/04/17	16	70.44	15	70.54	70.10	1	30,763	0.00%
2024/04/16	0	0.00	1.9	68.70	69.90	-1.9	30,502	-0.01%
2024/04/15	9	72.23	14.2	72.31	71.80	-5.2	30,271	-0.02%
2024/04/12	19	72.68	16	73.49	73.60	3	30,325	0.01%
2024/04/11	17	71.31	11	71.54	71.40	6	30,219	0.02%
2024/04/10	18.1	71.81	23	71.27	70.60	-4.9	30,546	-0.02%
2024/04/09	52	74.77	47	74.47	74.00	5	30,654	0.02%
2024/04/08	107	70.43	116.1	71.26	75.00	-9.1	30,807	-0.03%	大買/大賣/
2024/04/03	135.2	73.88	108	73.28	70.90	27.2	30,316	0.09%	大買/大賣/
2024/04/02	58.1	69.63	56	71.23	72.60	2.1	28,227	0.01%
2024/04/01	9	65.09	22.2	65.86	66.00	-13.2	27,024	-0.05%
2024/03/29	6.2	61.03	1	60.10	60.00	5.2	26,376	0.02%
2024/03/28	5.5	59.07	3	59.37	58.60	2.5	26,121	0.01%
2024/03/27	10	61.27	4	60.88	59.00	6	25,960	0.02%
2024/03/26	26	64.17	16	60.97	60.10	10	25,720	0.04%
2024/03/25	11.1	63.65	33	63.26	64.20	-21.9	25,064	-0.09%
2024/03/22	30	60.12	17	59.87	59.30	13	24,351	0.05%
2024/03/21	37.1	58.44	59	58.66	59.40	-21.9	23,600	-0.09%
2024/03/20	12	54.73	15	55.14	55.60	-3	22,593	-0.01%
2024/03/19	31	55.53	35	56.02	54.70	-4	22,288	-0.02%
2024/03/18	37	56.41	21	57.80	54.50	16	21,639	0.07%
2024/03/15	23	55.63	10	54.89	54.40	13	20,156	0.06%
2024/03/14	18	54.39	19	53.86	54.80	-1	19,623	-0.01%
2024/03/13	14	53.50	19	53.56	53.90	-5	19,181	-0.03%
2024/03/12	14	53.28	14	53.06	53.30	0	18,669	0.00%
2024/03/11	8	51.56	2	51.90	51.40	6	18,225	0.03%
2024/03/08	6	50.65	7	50.67	49.50	-1	18,052	-0.01%
2024/03/07	64	52.64	59	50.44	50.10	5	17,829	0.03%
2024/03/06	5	53.16	8	53.63	54.10	-3	17,048	-0.02%
2024/03/05	0	0.00	2.2	49.32	49.70	-2.2	16,280	-0.01%
2024/03/04	11	51.27	3	50.93	50.90	8	16,170	0.05%
2024/03/01	0	0.00	4	51.03	51.10	-4	16,019	-0.02%
2024/02/27	2	49.00	0	0.00	48.85	2	15,780	0.01%
2024/02/26	12	49.12	13	50.15	50.50	-1	15,679	-0.01%
2024/02/22	3	50.18	1	49.60	49.70	2	15,487	0.01%
2024/02/21	5	50.22	1	50.70	50.30	4	15,443	0.03%
2024/02/20	0	0.00	4	50.60	49.70	-4	15,406	-0.03%
2024/02/16	24	51.05	41	51.51	51.20	-17	15,423	-0.11%
2024/02/15	1	49.90	1	49.45	49.95	0	15,119	0.00%
2024/02/05	6	48.98	0	0.00	48.75	6	15,124	0.04%
2024/02/02	1	48.60	11.1	48.85	48.35	-10.1	15,193	-0.07%
2024/02/01	21	50.62	18	50.15	49.30	3	15,288	0.02%
2024/01/30	8	49.54	8	49.75	49.25	0	15,430	0.00%
2024/01/29	1	48.00	1	48.75	49.00	0	15,637	0.00%
2024/01/26	8	48.61	6	48.18	48.25	2	15,818	0.01%
2024/01/25	19.1	49.62	5	49.32	49.00	14.1	15,719	0.09%
2024/01/24	10	50.34	6	50.11	50.20	4	15,604	0.03%
2024/01/23	49	49.89	49	49.06	49.00	0	15,405	0.00%
2024/01/22	8	49.81	6	49.93	49.90	2	15,225	0.01%
2024/01/19	23	50.85	27	50.20	49.90	-4	15,122	-0.03%
2024/01/18	12	51.16	15	51.53	51.60	-3	14,838	-0.02%
2024/01/17	200	52.12	193	51.30	51.00	7	14,582	0.05%	大買/大賣/
2024/01/16	19	52.68	8	52.94	50.40	11	13,819	0.08%
2024/01/15	185	53.16	187.3	54.82	55.90	-2.3	12,722	-0.02%	大買/大賣/
2024/01/12	23.1	52.06	22	52.20	50.90	1.1	11,799	0.01%
2024/01/11	4	48.25	5	48.34	49.55	-1	10,519	-0.01%
2024/01/10	2	45.43	0	0.00	45.05	2	10,269	0.02%
2024/01/09	2	46.03	5	45.55	45.10	-3	10,376	-0.03%
2024/01/08	16	47.61	16	46.10	46.00	0	10,483	0.00%
2024/01/05	2	48.55	5	47.89	47.30	-3	10,358	-0.03%
2024/01/04	35	50.55	32.2	49.36	49.35	2.9	10,540	0.03%
2024/01/03	24.2	50.92	22	50.77	52.00	2.2	10,140	0.02%
2024/01/02	12	48.73	19	49.46	51.00	-7	10,103	-0.07%
2023/12/29	15	45.79	17	46.95	46.80	-2	9,701	-0.02%
2023/12/25	0	0.00	2	44.25	44.00	-2	9,732	-0.02%
2023/12/20	0	0.00	1	42.80	42.80	-1	9,886	-0.01%
2023/12/19	1	41.80	1	42.00	42.25	0	9,970	0.00%
2023/12/18	2	43.00	2	43.15	42.85	0	10,013	0.00%
2023/12/15	0	0.00	3	43.65	43.65	-3	10,135	-0.03%
2023/12/14	2	44.73	2	45.05	44.30	0	10,274	0.00%
2023/12/13	5	43.69	6	43.20	43.90	-1	10,386	-0.01%
2023/12/12	1	44.85	1	44.20	44.25	0	11,391	0.00%
2023/12/11	2	45.05	0	0.00	45.00	2	12,822	0.02%
2023/12/08	1	46.10	2	46.00	45.70	-1	13,016	-0.01%
2023/12/07	2	45.50	0	0.00	45.30	2	13,000	0.02%
2023/12/05	2	44.73	4	44.98	44.90	-2	13,523	-0.01%
2023/12/04	2	45.40	4.1	45.90	45.30	-2.1	14,128	-0.01%
2023/12/01	0	0.00	0.7	45.75	45.75	-0.7	14,170	0.00%
2023/11/30	3	46.48	7	46.41	46.30	-4	14,405	-0.03%
2023/11/22	1	45.60	1	45.45	45.50	0	14,543	0.00%
2023/11/21	3	46.03	0	0.00	45.90	3	14,673	0.02%
2023/11/20	1	46.55	3	46.85	46.25	-2	14,830	-0.01%
2023/11/17	2	45.93	0	0.00	46.30	2	15,162	0.01%
2023/11/16	2	45.43	1	45.70	46.30	1	15,143	0.01%
2023/11/15	2	46.00	0	0.00	46.05	2	15,082	0.01%
2023/11/14	9	46.61	6	46.46	46.45	3	14,998	0.02%
2023/11/10	3	46.40	1	47.10	46.50	2	14,982	0.01%
2023/11/09	0	48.95	1	48.50	47.30	-1	14,896	-0.01%
2023/11/08	5	48.88	10	48.58	49.05	-5	14,720	-0.03%
2023/11/07	10	47.22	1	46.85	46.80	9	14,390	0.06%
2023/11/06	4	49.56	1	50.60	48.35	3	14,241	0.02%
2023/11/03	6.2	49.23	5	49.75	49.55	1.2	13,912	0.01%
2023/11/02	2	49.03	4	48.46	49.05	-2	13,683	-0.01%
2023/11/01	3	47.13	5	47.21	47.10	-2	13,598	-0.01%
2023/10/31	5	47.40	3	48.57	46.35	2	13,518	0.01%
2023/10/30	0	0.00	2	48.25	48.35	-2	13,438	-0.01%
2023/10/27	4	46.91	0	0.00	46.25	4	13,382	0.03%
2023/10/26	2	49.05	2	48.70	48.00	0	13,420	0.00%
2023/10/25	1	50.40	2	48.85	49.40	-1	13,325	-0.01%
2023/10/24	1	47.10	1	46.20	47.60	0	13,130	0.00%
2023/10/23	2	46.33	5	46.39	46.45	-3	13,146	-0.02%
2023/10/20	9	44.95	6	45.60	45.00	3	13,135	0.02%
2023/10/19	1	46.80	1	47.60	46.15	0	13,074	0.00%
2023/10/18	8.1	49.03	20	47.97	47.45	-11.9	13,062	-0.09%
2023/10/17	0	0.00	5	51.28	50.60	-5	12,875	-0.04%
2023/10/16	1	51.40	0	0.00	50.90	1	12,756	0.01%
2023/10/13	0.1	50.90	8	51.06	51.40	-7.9	12,606	-0.06%
2023/10/12	54	51.58	50	52.47	52.50	4	12,552	0.03%
2023/10/11	16	51.11	18	50.51	50.50	-2	12,174	-0.02%
2023/10/06	61	51.56	53	51.83	50.50	8	12,164	0.07%
2023/10/05	15.5	50.95	12	52.11	51.40	3.5	12,084	0.03%
2023/10/04	1.1	48.67	2	49.10	49.40	-0.9	11,750	-0.01%
2023/10/03	5	48.76	13	48.97	48.40	-8	11,819	-0.07%
2023/10/02	13	47.40	8	47.91	48.35	5	11,726	0.04%
2023/09/28	1	46.65	1	46.15	46.15	0	11,593	0.00%
2023/09/26	6	46.73	5	46.34	45.70	1	11,947	0.01%
2023/09/25	1	45.70	1	46.10	45.45	0	11,981	0.00%
2023/09/22	1	44.70	2	44.73	44.80	-1	11,945	-0.01%
2023/09/21	2	44.15	2	44.30	44.15	0	11,863	0.00%
2023/09/20	4	46.11	4	46.55	45.50	0	11,793	0.00%
2023/09/19	6	46.81	3	47.18	47.10	3	11,697	0.03%
2023/09/18	6	48.01	7.2	48.03	48.15	-1.2	11,557	-0.01%
2023/09/15	20.1	50.59	13	48.77	47.90	7.1	11,441	0.06%
2023/09/14	24.2	51.03	25	51.95	53.20	-0.8	10,444	-0.01%
2023/09/13	5	47.10	6	48.45	48.45	-1	9,008	-0.01%
2023/09/12	2	44.65	2	44.30	44.05	0	8,883	0.00%
2023/09/11	2	45.25	9	44.63	44.35	-7	8,963	-0.08%
2023/09/08	20	48.60	15	47.24	47.00	5	8,913	0.06%
2023/09/07	12	48.88	9	48.95	48.85	3	8,574	0.03%
2023/09/06	1	46.30	0	0.00	46.05	1	8,133	0.01%
2023/09/05	11	44.90	24	44.49	46.10	-13	8,182	-0.16%
2023/09/04	11	42.71	1	42.65	42.65	10	8,070	0.12%
2023/09/01	2	41.75	2	41.15	41.25	0	8,319	0.00%
2023/08/31	4	40.63	4	41.55	41.30	0	8,506	0.00%
2023/08/30	2	42.45	1	42.80	41.95	1	8,949	0.01%
2023/08/29	2	42.28	11	42.45	42.50	-9	9,090	-0.10%
2023/08/28	3	43.52	2	44.15	43.15	1	9,282	0.01%
2023/08/25	4	45.16	3	45.08	44.20	1	9,257	0.01%
2023/08/24	7	48.29	5	48.75	48.75	2	9,098	0.02%
2023/08/23	7.1	49.05	24	48.65	48.40	-16.9	8,930	-0.19%
2023/08/22	1	46.20	0	0.00	46.60	1	8,575	0.01%
2023/08/21	1	46.50	9	47.28	46.65	-8	8,570	-0.09%
2023/08/18	10	47.67	4	47.31	47.25	6	8,572	0.07%
2023/08/16	4	47.54	3	47.17	46.80	1	8,496	0.01%
2023/08/15	4	46.75	1	46.70	46.45	3	8,369	0.04%
2023/08/14	5	44.53	1	45.00	45.00	4	8,299	0.05%
2023/08/11	1	44.40	1	45.60	44.35	0	8,253	0.00%
2023/08/10	0	0.00	3	43.15	43.25	-3	8,202	-0.04%
2023/08/07	1	45.70	1	46.20	45.90	0	8,135	0.00%
2023/08/02	1	43.05	0	0.00	43.30	1	8,081	0.01%
2023/08/01	1	45.20	0	0.00	45.05	1	8,016	0.01%
2023/07/31	2	48.25	0	0.00	46.30	2	7,996	0.03%
2023/07/26	1	43.85	1	44.00	44.35	0	7,847	0.00%
2023/07/25	2	45.08	3	46.10	45.00	-1	7,784	-0.01%
2023/07/24	0	0.00	1	47.10	46.70	-1	7,761	-0.01%
2023/07/19	1	47.70	1	47.05	46.75	0	7,650	0.00%
2023/07/18	2	47.05	2	47.98	46.75	0	7,647	0.00%
2023/07/17	0	0.00	2	47.93	48.00	-2	7,571	-0.03%
2023/07/14	1	49.85	1	49.35	48.95	0	7,477	0.00%
2023/07/13	3	49.97	4	50.53	49.55	-1	7,511	-0.01%
2023/07/12	19	50.50	5	50.16	50.60	14	7,493	0.19%
2023/07/11	16	49.12	16	49.86	49.95	0	6,926	0.00%
2023/07/10	6	47.87	21	47.75	46.80	-15	6,432	-0.23%
2023/07/07	0	0.00	0.5	45.60	45.70	-0.5	6,192	-0.01%
2023/07/06	19.2	46.46	1	46.45	46.40	18.2	6,143	0.30%
2023/07/05	1.5	45.65	6	45.66	45.25	-4.5	6,025	-0.07%
2023/07/04	3	45.92	4.2	46.85	45.00	-1.2	5,901	-0.02%
2023/07/03	4	46.63	3	47.50	48.00	1	5,685	0.02%
2023/06/30	0	0.00	2	43.85	43.85	-2	5,504	-0.04%
2023/06/27	1	43.00	0	0.00	43.00	1	5,512	0.02%
2023/06/21	0	0.00	1	45.45	44.60	-1	5,589	-0.02%
2023/06/20	6	45.50	2	44.80	44.80	4	5,565	0.07%
2023/06/19	1	44.90	0	0.00	45.30	1	5,572	0.02%
2023/06/16	4	44.69	4	44.65	44.65	0	5,603	0.00%
2023/06/15	3	44.40	4	43.98	44.75	-1	5,546	-0.02%
2023/06/14	1	44.70	1	43.45	43.70	0	5,482	0.00%
2023/06/13	1	43.45	1	43.70	43.50	0	5,506	0.00%
2023/06/12	2	45.00	4	44.28	43.05	-2	5,642	-0.04%
2023/06/09	7.2	43.16	7	43.33	43.50	0.2	5,563	0.00%
2023/06/08	5	42.60	6	42.28	42.05	-1	5,471	-0.02%
2023/06/07	15	41.76	15	41.77	42.15	0	5,451	0.00%
2023/06/06	20	39.87	21	39.56	40.45	-1	5,737	-0.02%
2023/06/05	14	38.91	16	39.46	39.55	-2	5,784	-0.03%
2023/06/02	21	35.66	20	36.36	37.00	1	5,625	0.02%
2023/06/01	8	32.84	8	33.10	33.65	0	5,633	0.00%
2023/05/31	0	0.00	5	30.85	30.60	-5	5,317	-0.09%
2023/05/29	0	0.00	1	30.10	30.15	-1	5,232	-0.02%
2023/05/25	0	0.00	1	29.65	29.65	-1	5,154	-0.02%
2023/05/18	0	0.00	1	28.40	28.25	-1	5,147	-0.02%
2023/05/17	1	27.80	0	0.00	28.05	1	5,266	0.02%
2023/05/16	1	27.95	0	0.00	27.65	1	5,386	0.02%
2023/05/09	1	27.70	0	0.00	27.45	1	5,397	0.02%
2023/05/04	0	0.00	4	28.40	28.30	-4	5,442	-0.07%
2023/04/27	5	29.21	1	29.15	29.10	4	5,410	0.07%
2023/04/24	1	29.10	0	0.00	28.85	1	5,304	0.02%
2023/04/21	1	28.35	1	28.75	28.65	0	5,301	0.00%
2023/04/20	2	29.28	0	0.00	28.90	2	5,268	0.04%
2023/04/19	2	30.55	0	0.00	29.95	2	5,285	0.04%
2023/04/18	2	30.25	2	30.58	30.45	0	5,220	0.00%
2023/04/17	3	30.13	2	30.13	31.25	1	5,069	0.02%
2023/04/13	2	28.35	1	28.50	28.10	1	4,808	0.02%
2023/04/07	1	28.90	0	0.00	28.60	1	4,686	0.02%
2023/03/29	1	27.80	1	28.80	27.80	0	4,613	0.00%
2023/03/27	2	29.20	6	28.03	27.70	-4	4,648	-0.09%
2023/03/24	1	28.90	1	29.70	28.90	0	4,615	0.00%
2023/03/23	5	28.87	1	28.75	29.05	4	4,729	0.08%
2023/03/22	1	28.20	4	28.51	28.75	-3	4,862	-0.06%
2023/03/21	4	28.35	9	28.65	28.05	-5	4,762	-0.10%
2023/03/20	0	0.00	1	28.20	28.20	-1	4,747	-0.02%
2023/03/17	5	28.25	6	27.82	27.90	-1	4,774	-0.02%
2023/03/16	17	28.32	6	28.43	28.05	11	4,795	0.23%
2023/03/15	6	28.98	7	29.02	27.90	-1	4,880	-0.02%
2023/03/14	2	27.75	4	27.91	28.10	-2	4,904	-0.04%
2023/03/13	2	26.60	0	0.00	26.90	2	5,145	0.04%
2023/03/10	1	27.05	4	27.63	27.30	-3	5,340	-0.06%
2023/03/09	3	29.17	10	28.96	28.10	-7	5,263	-0.13%
2023/03/08	10	26.87	15	26.55	28.40	-5	4,756	-0.11%
2023/03/07	15	26.47	8	26.49	25.85	7	4,656	0.15%
2023/03/06	13	25.17	14.2	24.67	25.75	-1.2	4,875	-0.02%
2023/03/01	0	0.00	0	24.30	23.25	0	4,915	0.00%
2023/02/22	0	0.00	1	23.25	23.60	-1	4,998	-0.02%
2023/02/21	1	23.85	2	24.10	23.85	-1	4,995	-0.02%
2023/02/20	1	24.15	1	24.10	24.30	0	4,979	0.00%
2023/02/17	1	23.60	0	0.00	23.75	1	4,948	0.02%
2023/02/16	1	23.55	0	0.00	23.50	1	4,936	0.02%
2023/02/15	8.2	24.17	6	23.83	23.55	2.2	4,930	0.04%
2023/02/14	9	23.78	6	23.92	24.10	3	4,843	0.06%
2023/02/07	0	0.00	2	23.35	23.55	-2	4,701	-0.04%
2023/02/03	1	23.80	0	0.00	23.70	1	4,662	0.02%
2023/02/02	6	23.70	0	0.00	23.75	6	4,629	0.13%
2023/02/01	2	23.20	1	23.05	23.20	1	4,576	0.02%
2023/01/31	1	23.05	0	0.00	23.05	1	4,529	0.02%
2023/01/30	1	21.75	0	0.00	22.05	1	4,495	0.02%
2023/01/13	0	0.00	2	21.80	21.70	-2	4,496	-0.04%
2023/01/12	0	0.00	3	21.85	21.85	-3	4,489	-0.07%
2023/01/09	2	23.25	0	0.00	23.15	2	4,439	0.05%
2022/12/19	0	0.00	1	22.50	22.45	-1	4,302	-0.02%
2022/12/15	0	0.00	2	24.30	24.05	-2	4,229	-0.05%
2022/12/14	10	23.47	5	23.70	24.40	5	4,023	0.12%
2022/12/12	0	0.00	3	22.35	22.25	-3	3,771	-0.08%
2022/12/09	1	24.05	1	23.15	23.25	0	3,713	0.00%
2022/12/08	2	23.60	1	23.90	23.70	1	3,641	0.03%
2022/12/07	1	25.20	6	24.88	23.45	-5	3,550	-0.14%
2022/12/06	124	26.32	129	25.55	25.55	-5	3,347	-0.15%	大買/大賣/
2022/12/05	15	25.19	31	25.36	25.80	-16	3,106	-0.52%
2022/12/02	24	23.59	126	23.65	24.10	-102	2,790	-3.65%	大賣/鉅額交易
2022/11/30	1	22.55	3	22.38	22.35	-2	2,519	-0.08%
2022/11/29	8	22.55	11	22.40	22.65	-3	2,491	-0.12%
2022/11/28	43	22.55	41.2	22.41	22.85	1.8	2,309	0.08%
2022/11/25	120	20.00	0	0.00	21.05	120	1,729	6.94%	大買/鉅額交易
2022/11/22	0.2	19.05	0	0.00	18.15	0.2	1,474	0.01%
2022/11/18	1	19.10	0.5	19.05	19.90	0.5	1,412	0.04%
2022/11/17	0.2	19.40	0	0.00	19.25	0.2	1,372	0.01%
2022/11/16	0.3	19.25	0	0.00	19.00	0.3	1,360	0.02%
2022/11/11	1	18.20	0	0.00	18.20	1	1,342	0.07%
2022/11/08	1	17.60	0	0.00	17.60	1	1,353	0.07%
2022/11/02	0	17.40	0	0.00	17.70	0	1,432	0.00%
2022/10/19	0.1	17.25	0	0.00	17.00	0.1	1,479	0.01%
2022/10/17	0	0.00	2	16.30	17.25	-2	1,475	-0.14%
2022/10/13	0	0.00	1	16.35	16.25	-1	1,465	-0.07%
2022/10/11	0	0.00	1	18.00	17.95	-1	1,441	-0.07%
2022/10/05	0	0.00	0.2	19.10	19.10	-0.2	1,450	-0.01%
2022/09/28	1	18.85	2	18.23	18.10	-1	1,471	-0.07%
2022/09/26	2	18.95	0	0.00	18.85	2	1,475	0.14%
2022/09/22	0	0.00	2	20.15	20.30	-2	1,511	-0.13%
2022/09/21	2	20.70	2	20.70	20.75	0	1,496	0.00%
2022/09/06	8	22.90	0	0.00	22.00	8	1,492	0.54%
2022/09/05	1.2	22.45	0	0.00	21.95	1.2	1,447	0.08%
2022/09/02	2	24.20	0	0.00	24.00	2	1,401	0.14%
2022/08/22	0	26.40	0	0.00	25.95	0	1,362	0.00%
2022/08/19	0	27.00	0	0.00	26.55	0	1,359	0.00%
2022/07/19	0	0.00	0.1	27.70	27.75	-0.1	1,500	-0.01%
2022/07/12	0	0.00	2	24.55	24.50	-2	1,546	-0.13%
2022/07/05	0	0.00	1	27.05	26.75	-1	1,585	-0.06%
2022/07/04	5	26.45	4	26.25	26.35	1	1,581	0.06%
2022/06/20	1	30.40	0	0.00	29.50	1	1,962	0.05%
2022/05/30	0	0.00	3	38.50	38.60	-3	2,208	-0.14%
2022/05/25	1	38.15	0	0.00	38.00	1	2,221	0.05%
2022/05/24	2	37.50	0	0.00	37.70	2	2,219	0.09%
2022/05/12	1	33.60	0	0.00	33.30	1	2,243	0.04%
2022/05/11	14	35.40	0	0.00	34.65	14	2,250	0.62%
2022/05/10	0	0.00	16	34.39	35.75	-16	2,275	-0.70%
2022/05/09	0	0.00	4	35.71	34.85	-4	2,276	-0.18%
2022/05/03	1	36.70	0	0.00	37.25	1	2,303	0.04%
2022/04/29	6	37.35	0	0.00	37.55	6	2,330	0.26%
2022/04/28	0	0.00	2	37.45	37.05	-2	2,339	-0.09%
2022/04/27	0	0.00	2	37.00	37.15	-2	2,331	-0.09%
2022/04/26	0	0.00	2	39.20	39.50	-2	2,317	-0.09%
2022/04/18	0	0.00	2	41.55	41.40	-2	2,477	-0.08%
2022/04/13	1	43.00	0	0.00	42.90	1	2,603	0.04%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/04/01	3	45.95	0	0.00	46.20	3	2,681	0.11%
2022/03/29	2	49.25	0	0.00	48.70	2	2,684	0.07%
2022/03/28	6	50.05	6	49.70	49.65	0	2,631	0.00%
2022/03/24	1	46.20	0	0.00	46.30	1	2,407	0.04%
2022/03/21	1	43.45	0	0.00	43.40	1	2,448	0.04%
2022/03/17	0	0.00	4	41.80	42.00	-4	2,522	-0.16%
2022/03/16	0	0.00	1	39.70	39.10	-1	2,546	-0.04%
2022/03/15	0	0.00	4	39.25	39.10	-4	2,590	-0.15%
2022/03/07	0	0.00	1	44.50	44.40	-1	2,808	-0.04%
2022/02/23	0	0.00	3	46.80	47.65	-3	4,025	-0.07%
2022/02/22	1	46.35	0	0.00	46.05	1	4,607	0.02%
2022/02/18	2	47.80	0	0.00	47.80	2	5,078	0.04%
2022/02/17	8	48.03	2	47.55	47.95	6	5,476	0.11%
2022/02/14	1	46.45	0	0.00	46.50	1	6,516	0.02%
2022/02/11	2	47.60	0	0.00	48.15	2	6,671	0.03%
2022/02/08	1	46.90	1	45.65	47.00	0	7,423	0.00%
2022/01/25	0	0.00	4	44.28	43.35	-4	10,497	-0.04%
2022/01/24	0	0.00	2	42.55	43.65	-2	11,406	-0.02%
2022/01/21	1	44.55	0	0.00	44.55	1	11,828	0.01%
2022/01/18	3	48.05	4	47.86	46.85	-1	13,387	-0.01%
2022/01/13	1	45.60	0	0.00	45.65	1	14,067	0.01%
2022/01/11	0	0.00	2	47.00	46.00	-2	14,429	-0.01%
2022/01/07	1	47.50	3	47.20	47.55	-2	14,632	-0.01%
2022/01/06	2	49.05	0	0.00	48.95	2	14,697	0.01%
2021/12/28	0	0.00	3	51.07	50.90	-3	16,526	-0.02%
2021/12/24	2	52.05	1	52.40	52.10	1	17,408	0.01%
2021/12/23	7	52.81	0	0.00	52.40	7	17,893	0.04%
2021/12/22	1	52.80	1	52.30	52.10	0	18,630	0.00%
2021/12/20	0	0.00	5	51.08	51.00	-5	19,724	-0.03%
2021/12/17	1	51.60	1	50.90	50.90	0	21,168	0.00%
2021/12/16	2	51.80	13	51.98	52.70	-11	21,903	-0.05%
2021/12/15	12	50.70	12	51.00	50.70	0	22,217	0.00%
2021/12/14	2	50.20	0	0.00	50.10	2	22,782	0.01%
2021/12/10	1	51.30	1	51.30	51.30	0	22,949	0.00%
2021/12/09	1	52.20	0	0.00	52.00	1	23,079	0.00%
2021/12/08	6	53.48	6	53.50	53.40	0	23,133	0.00%
2021/12/07	7	53.41	6	54.10	52.50	1	23,252	0.00%
2021/12/03	0	0.00	1	53.90	53.50	-1	23,465	0.00%
2021/12/02	2	54.30	1	55.10	53.60	1	23,706	0.00%
2021/11/30	6	54.50	6	55.20	55.30	0	24,175	0.00%
2021/11/26	1	55.80	8	53.70	53.80	-7	24,870	-0.03%
2021/11/24	3	56.20	0	0.00	56.80	3	24,759	0.01%
2021/11/23	27	57.81	15	57.58	56.40	12	24,817	0.05%
2021/11/22	46	61.20	31	60.15	59.60	15	24,868	0.06%
2021/11/19	24	60.63	54	61.23	60.20	-30	24,827	-0.12%
2021/11/18	23	60.18	34	59.67	59.30	-11	24,589	-0.04%
2021/11/17	1	58.70	1	60.00	58.60	0	24,578	0.00%
2021/11/16	15	59.35	26	59.77	58.80	-11	24,588	-0.04%
2021/11/15	33	61.32	18	61.64	61.80	15	24,414	0.06%
2021/11/12	18	59.96	23.5	59.89	60.80	-5.5	24,365	-0.02%
2021/11/11	5	58.76	9	58.38	58.00	-4	24,273	-0.02%
2021/11/10	5	57.94	2	58.30	58.40	3	24,343	0.01%
2021/11/09	1.3	57.16	3.3	57.53	57.50	-2	24,389	-0.01%
2021/11/08	1.5	56.53	5	55.90	55.70	-3.5	24,335	-0.01%
2021/11/05	5	57.28	2	57.00	57.80	3	24,396	0.01%
2021/11/04	12	59.83	11	60.12	58.70	1	24,348	0.00%
2021/11/03	74	61.81	23	59.96	58.20	51	24,148	0.21%
2021/11/02	71	63.63	81	64.10	62.50	-10	23,675	-0.04%
2021/11/01	32	61.89	42	61.88	61.40	-10	22,901	-0.04%
2021/10/29	4	59.60	11	59.60	58.70	-7	22,156	-0.03%
2021/10/28	18	59.93	7	59.44	58.70	11	21,910	0.05%
2021/10/27	37	58.19	58	58.46	59.70	-21	21,861	-0.10%
2021/10/26	121	59.56	134.2	59.27	58.10	-13.2	21,882	-0.06%	大買/大賣/
2021/10/25	24	56.91	19	56.63	57.40	5	21,025	0.02%
2021/10/22	1	53.60	2	53.55	53.40	-1	20,911	0.00%
2021/10/21	22	54.95	2	53.90	53.60	20	21,020	0.10%
2021/10/20	2	54.35	3	53.67	54.50	-1	20,992	0.00%
2021/10/19	0	0.00	2	52.35	51.90	-2	20,855	-0.01%
2021/10/18	1	51.20	0	0.00	51.10	1	20,912	0.00%
2021/10/15	2	50.60	3	51.50	50.30	-1	20,953	0.00%
2021/10/14	1	49.70	1	50.10	50.10	0	21,068	0.00%
2021/10/13	1	50.50	0	0.00	49.45	1	21,130	0.00%
2021/10/08	12	54.55	7	54.60	52.80	5	21,045	0.02%
2021/10/07	6	54.17	5	54.22	53.50	1	20,967	0.00%
2021/10/06	45	53.96	31	54.38	52.60	14	20,756	0.07%
2021/10/05	1	52.20	4	52.25	53.60	-3	20,332	-0.01%
2021/10/04	6	51.03	1	53.00	50.30	5	20,086	0.02%
2021/10/01	6.2	55.85	2	55.70	55.70	4.2	20,659	0.02%
2021/09/30	15	57.34	8	57.55	58.20	7	21,402	0.03%
2021/09/29	26	56.53	14	56.39	55.20	12	21,860	0.05%
2021/09/28	18	61.67	12	61.49	61.30	6	21,226	0.03%
2021/09/27	0	0.00	35	63.54	62.50	-35	21,293	-0.16%
2021/09/24	47	62.86	58	62.60	62.30	-11	21,791	-0.05%
2021/09/23	39	58.22	27	57.82	59.90	12	20,982	0.06%
2021/09/22	6	54.58	29	54.90	54.60	-23	20,452	-0.11%
2021/09/17	14	54.28	30.6	55.02	55.40	-16.6	20,469	-0.08%
2021/09/15	16	52.05	0	0.00	50.60	16	21,059	0.08%
2021/09/14	9	53.37	7	53.07	52.60	2	20,981	0.01%
2021/09/13	2	52.50	0	0.00	51.80	2	20,854	0.01%
2021/09/10	3	51.57	2	51.70	53.40	1	20,861	0.00%
2021/09/09	16	49.48	15	50.07	52.00	1	20,816	0.00%
2021/09/08	1	48.70	4	49.51	48.30	-3	20,961	-0.01%
2021/09/07	0	0.00	1	50.20	50.00	-1	21,190	0.00%
2021/09/06	10	55.16	13	54.08	53.50	-3	20,995	-0.01%
2021/09/03	1	53.80	3	54.63	54.50	-2	20,735	-0.01%
2021/09/02	21	54.60	19	54.24	54.70	2	20,507	0.01%
2021/09/01	18	52.41	11	52.17	53.00	7	20,116	0.03%
2021/08/31	3	50.03	5	50.00	49.90	-2	20,067	-0.01%
2021/08/30	1	50.80	23.1	50.76	50.80	-22.1	20,205	-0.11%
2021/08/27	3	49.90	9	50.21	50.20	-6	20,149	-0.03%
2021/08/26	46	51.87	15	51.85	51.60	31	20,011	0.15%
2021/08/25	5	49.85	7	50.66	49.75	-2	19,622	-0.01%
2021/08/24	3	50.03	0	0.00	49.25	3	19,477	0.02%
2021/08/23	1	48.50	2	49.50	48.90	-1	19,178	-0.01%
2021/08/20	18	46.31	15	45.45	46.30	3	19,008	0.02%
2021/08/19	10	46.10	11	47.40	46.25	-1	18,794	-0.01%
2021/08/18	25	44.30	25	44.87	47.30	0	18,633	0.00%
2021/08/17	1	49.65	0	0.00	45.00	1	18,289	0.01%
2021/08/13	0	0.00	61	49.67	49.50	-61	17,770	-0.34%
2021/08/12	5	52.46	70	54.43	52.00	-65	17,591	-0.37%
2021/08/11	35	54.26	34	54.27	52.90	1	17,448	0.01%
2021/08/10	3	57.10	10	56.02	55.20	-7	17,179	-0.04%
2021/08/09	10	61.27	6	60.68	59.40	4	17,027	0.02%
2021/08/06	15	63.51	6	63.17	62.50	9	16,781	0.05%
2021/08/05	19	63.34	94	63.71	65.60	-75	16,313	-0.46%
2021/08/04	4	59.65	2	60.40	59.70	2	15,609	0.01%
2021/08/03	10	60.10	15	59.90	59.80	-5	15,524	-0.03%
2021/08/02	0	0.00	5	56.60	58.50	-5	15,398	-0.03%
2021/07/30	97	59.38	3	58.37	56.40	94	15,263	0.62%
2021/07/28	0	0.00	1	56.80	56.60	-1	14,856	-0.01%
2021/07/27	0	0.00	165.3	56.51	55.50	-165.3	14,571	-1.13%	大賣/鉅額交易
2021/07/26	4	60.28	5	59.98	60.00	-1	14,429	-0.01%
2021/07/23	3.3	61.98	6	65.05	62.60	-2.7	14,302	-0.02%
2021/07/22	6	62.15	1	62.00	64.50	5	14,282	0.04%
2021/07/21	2	61.80	6	60.33	60.10	-4	14,157	-0.03%
2021/07/20	2	62.75	1	63.40	61.40	1	14,092	0.01%
2021/07/19	5	58.80	4	57.20	59.20	1	13,972	0.01%
2021/07/16	0	0.00	4	53.20	53.90	-4	13,968	-0.03%
2021/07/15	0	0.00	1	53.00	51.80	-1	13,998	-0.01%
2021/07/14	0	0.00	2	49.85	50.70	-2	14,122	-0.01%
2021/07/13	1	53.00	0	0.00	50.00	1	14,137	0.01%
2021/07/12	1	52.00	9.1	52.39	53.30	-8.1	14,242	-0.06%
2021/07/09	5	51.76	2	51.60	51.60	3	14,258	0.02%
2021/07/08	314	52.57	6	51.35	53.00	308	14,281	2.16%	大買/鉅額交易
2021/07/07	2	49.93	12	51.53	53.00	-10	13,412	-0.07%
2021/07/06	69	49.79	63	48.50	48.25	6	12,694	0.05%
2021/07/05	1	46.75	1	48.05	48.05	0	12,046	0.00%
2021/07/02	10	43.65	8	43.67	43.70	2	12,037	0.02%
2021/07/01	25	41.42	22.4	42.88	39.75	2.7	11,642	0.02%
2021/06/30	1	40.30	26.1	38.75	40.30	-25.1	10,936	-0.23%
2021/06/29	1	36.40	4	36.59	36.65	-3	10,814	-0.03%
2021/06/28	3	36.05	3	36.33	36.95	0	11,120	0.00%
2021/06/25	24	36.75	23	36.10	35.35	1	11,036	0.01%
2021/06/24	3	33.80	2	34.35	34.70	1	10,360	0.01%
2021/06/22	2	31.48	0	0.00	31.40	2	11,350	0.02%
2021/06/21	5	32.57	2	32.05	31.90	3	11,698	0.03%
2021/06/18	17	32.59	1	32.40	32.50	16	11,948	0.13%
2021/06/17	2	33.58	0	0.00	33.05	2	12,088	0.02%
2021/06/16	0	0.00	17	32.46	32.95	-17	12,030	-0.14%
2021/06/15	0	0.00	1	30.90	31.00	-1	11,905	-0.01%
2021/06/11	0	0.00	4	29.24	29.15	-4	12,219	-0.03%
2021/06/10	12	29.31	0	0.00	29.30	12	13,563	0.09%
2021/06/09	2	30.88	0	0.00	29.95	2	14,443	0.01%
2021/06/08	7	30.79	8	30.52	30.50	-1	15,627	-0.01%
2021/06/07	3	30.60	3	30.80	31.45	0	16,500	0.00%
2021/05/28	0	0.00	2	30.30	29.75	-2	16,762	-0.01%
2021/05/27	0	0.00	3	28.50	28.40	-3	16,806	-0.02%
2021/05/26	5	29.45	2	28.40	28.40	3	16,963	0.02%
2021/05/25	2	29.45	0	0.00	28.50	2	17,061	0.01%
2021/05/20	0	0.00	1	26.20	25.90	-1	18,013	-0.01%
2021/05/18	0	0.00	2	25.20	26.55	-2	18,172	-0.01%
2021/05/12	4	25.90	0	0.00	25.85	4	18,543	0.02%
2021/05/11	0	0.00	31	29.81	28.40	-31	18,444	-0.17%
2021/05/07	1	31.20	1	32.00	32.40	0	18,340	0.00%
2021/05/04	0	0.00	1	29.45	29.85	-1	18,212	-0.01%
2021/05/03	0	0.00	3	32.07	31.55	-3	18,145	-0.02%
2021/04/28	8	34.95	2	34.90	34.90	6	18,061	0.03%
2021/04/22	8	32.41	17	31.90	31.40	-9	18,034	-0.05%
2021/04/21	3	34.30	1	33.45	33.75	2	17,875	0.01%
2021/04/20	0	0.00	1	33.90	34.55	-1	17,801	-0.01%
2021/04/19	7	35.65	3	35.35	35.10	4	17,680	0.02%
2021/04/16	9	36.40	0	0.00	36.50	9	17,648	0.05%
2021/04/15	1	35.85	0	0.00	35.95	1	18,360	0.01%
2021/04/14	3.2	35.57	0	0.00	35.00	3.2	18,236	0.02%
2021/04/13	4	37.61	9	37.15	37.55	-5	18,071	-0.03%
2021/04/12	23	37.03	29	37.47	37.85	-6	17,918	-0.03%
2021/04/09	10	35.99	8	35.01	35.55	2	17,788	0.01%
2021/04/08	2	34.28	2	34.50	34.25	0	17,546	0.00%
2021/04/07	0.1	34.57	2	34.33	34.15	-1.9	17,445	-0.01%
2021/04/06	21	33.19	12	33.95	34.00	9	17,242	0.05%
2021/04/01	9	33.18	3	32.27	31.85	6	16,969	0.04%
2021/03/31	1	31.65	14	31.35	32.35	-13	16,570	-0.08%
2021/03/30	27	29.64	20.5	29.78	29.60	6.5	16,070	0.04%
2021/03/29	1	28.80	1	29.40	28.70	0	15,844	0.00%
2021/03/26	3	28.35	3	28.55	28.50	0	15,839	0.00%
2021/03/25	45	29.58	59.1	30.40	28.70	-14	15,675	-0.09%
2021/03/24	12.1	28.60	20	28.81	28.30	-7.9	15,005	-0.05%
2021/03/23	12	27.15	2	27.83	27.95	10	14,736	0.07%
2021/03/22	8	28.06	22	27.50	27.40	-14	14,446	-0.10%
2021/03/19	3	27.60	21	27.54	27.45	-18	14,303	-0.13%
2021/03/18	6	27.49	4.5	27.51	27.50	1.5	14,235	0.01%
2021/03/17	8	27.38	18	27.60	27.05	-10	14,060	-0.07%
2021/03/16	52	27.97	19	27.26	27.55	33	13,801	0.24%
2021/03/15	23	27.15	30	26.93	27.70	-7	12,662	-0.06%
2021/03/12	58	24.82	42.1	25.03	25.20	15.9	11,851	0.13%
2021/03/11	18	23.55	36	23.93	24.35	-18	10,732	-0.17%
2021/03/10	11	21.44	37.2	21.95	22.15	-26.2	9,881	-0.27%
2021/03/04	0	0.00	4	20.60	20.10	-4	10,780	-0.04%
2021/03/03	1	20.65	0	0.00	20.70	1	11,550	0.01%
2021/03/02	3	20.57	1	21.00	21.00	2	11,900	0.02%
2021/02/26	2	20.48	0	0.00	21.20	2	11,992	0.02%
2021/02/25	55	21.10	60	20.60	20.60	-5	12,073	-0.04%
2021/02/24	1	22.20	0	0.00	21.50	1	12,381	0.01%
2021/02/23	70	22.36	12	22.22	22.20	58	12,424	0.47%
2021/02/22	22	21.69	20	21.80	22.40	2	12,486	0.02%
2021/02/19	0	0.00	14	20.39	20.40	-14	13,313	-0.11%
2021/02/18	0	0.00	3	20.10	20.00	-3	13,953	-0.02%
2021/02/17	0	0.00	3	20.08	19.75	-3	14,011	-0.02%
2021/02/04	10	18.69	16	19.02	19.35	-6	13,918	-0.04%
2021/02/03	2	18.90	8	18.48	18.25	-6	13,710	-0.04%
2021/01/29	3	17.43	0	0.00	17.05	3	13,825	0.02%
2021/01/26	1	17.50	20	17.50	17.60	-19	14,321	-0.13%
2021/01/25	1	18.10	0	0.00	18.15	1	14,324	0.01%
2021/01/22	0	0.00	4	17.55	17.70	-4	14,326	-0.03%
2021/01/21	2	17.35	0	0.00	17.25	2	14,341	0.01%
2021/01/20	0	0.00	3	17.30	17.20	-3	14,370	-0.02%
2021/01/19	1	18.80	0	0.00	18.20	1	14,335	0.01%
2021/01/18	2	17.55	1	17.80	17.70	1	14,304	0.01%
2021/01/15	7	17.93	1	18.30	18.35	6	14,286	0.04%
2021/01/14	13	18.81	6	18.78	18.80	7	14,191	0.05%
2021/01/13	1	18.80	2	18.83	18.90	-1	14,323	-0.01%
2021/01/12	5	19.04	11	18.94	18.95	-6	14,686	-0.04%
2021/01/11	0	0.00	1	19.75	19.95	-1	14,627	-0.01%
2021/01/08	21	20.22	93.5	20.73	19.75	-72.5	14,775	-0.49%
2021/01/07	13	19.79	10	19.59	19.75	3	14,399	0.02%
2021/01/06	12	19.91	13.5	19.93	19.45	-1.5	14,759	-0.01%
2021/01/05	2	19.98	7	20.10	19.65	-5	14,601	-0.03%
2021/01/04	46	20.09	34	20.35	20.10	12	14,571	0.08%
2020/12/31	17	19.35	5	19.31	19.40	12	14,458	0.08%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/29	20	19.08	1	19.10	19.10	19	14,869	0.13%
2020/12/28	1	19.55	4	19.75	19.60	-3	14,801	-0.02%
2020/12/25	10	20.09	7	19.78	19.90	3	14,744	0.02%
2020/12/24	1	19.65	0	0.00	19.40	1	14,647	0.01%
2020/12/23	0	0.00	4	19.33	19.15	-4	14,612	-0.03%
2020/12/22	13	20.26	4	20.15	19.30	9	14,605	0.06%
2020/12/21	8	20.23	2	20.00	20.00	6	14,484	0.04%
2020/12/18	11	20.55	37	19.89	20.35	-26	14,395	-0.18%
2020/12/17	30	19.34	30	19.31	19.45	0	14,072	0.00%
2020/12/16	24	19.02	25	18.88	18.90	-1	14,550	-0.01%
2020/12/15	29	19.09	33	18.85	18.85	-4	14,743	-0.03%
2020/12/14	35	19.07	0	0.00	19.65	35	14,729	0.24%
2020/12/11	5	18.95	63	18.34	18.30	-58	14,747	-0.39%
2020/12/10	0	0.00	84	18.57	18.70	-84	14,779	-0.57%
2020/12/09	136	19.70	7	19.64	19.20	129	14,863	0.87%	大買/鉅額交易
2020/12/08	16	19.79	1	19.65	19.65	15	14,653	0.10%
2020/12/07	0	0.00	99	19.45	19.55	-99	14,558	-0.68%
2020/12/04	131.1	20.73	22	20.15	19.90	109.1	14,340	0.76%	大買/鉅額交易
2020/12/03	66.1	21.22	73	20.73	20.75	-6.9	14,097	-0.05%
2020/12/02	20.1	20.05	4	19.96	20.10	16.1	13,914	0.12%
2020/12/01	7	20.16	4	20.05	20.00	3	13,852	0.02%
2020/11/30	25	19.68	7	19.73	19.75	18	13,518	0.13%
2020/11/27	82	18.72	67	18.77	18.90	15	13,076	0.11%
2020/11/26	2	18.00	13	18.30	18.55	-11	12,389	-0.09%
2020/11/25	14	16.89	1	17.10	16.90	13	12,112	0.11%
2020/11/24	5	16.90	57	16.96	17.00	-52	11,888	-0.44%
2020/11/23	3	17.55	8.1	17.25	17.25	-5.1	11,640	-0.04%
2020/11/20	17	16.41	4	16.28	16.20	13	11,157	0.12%
2020/11/19	12	16.78	20.1	16.65	16.75	-8.1	10,942	-0.07%
2020/11/18	29	16.11	62	15.88	16.70	-33	10,397	-0.32%
2020/11/17	7.1	15.64	16	15.65	15.65	-8.9	9,132	-0.10%
2020/11/16	4	14.03	0	0.00	14.30	4	8,379	0.05%
2020/11/13	6	13.70	0	0.00	13.75	6	8,241	0.07%
2020/11/12	5	13.75	3	13.32	13.55	2	8,185	0.02%
2020/11/11	1	13.10	1	13.10	13.05	0	8,008	0.00%
2020/11/10	4	13.51	2	13.30	13.30	2	7,976	0.03%
2020/11/09	0	0.00	10	13.35	13.25	-10	7,930	-0.13%
2020/11/06	30	13.37	18	13.32	13.15	12	7,886	0.15%
2020/11/05	14	14.14	4	14.15	13.95	10	7,722	0.13%
2020/11/04	3	13.83	4	13.73	14.20	-1	7,633	-0.01%
2020/11/03	10	14.05	0	0.00	13.75	10	7,450	0.13%
2020/10/29	6	13.30	0	0.00	13.35	6	7,138	0.08%
2020/10/28	1	13.80	0	0.00	13.50	1	7,084	0.01%
2020/10/26	0	0.00	10	13.73	13.80	-10	6,958	-0.14%
2020/10/23	4	13.78	1	13.65	13.85	3	6,899	0.04%
2020/10/22	0	0.00	6	13.71	13.60	-6	6,840	-0.09%
2020/10/21	4	13.90	1	14.05	13.85	3	6,769	0.04%
2020/10/20	24	13.65	16	13.51	13.70	8	6,592	0.12%
2020/10/19	1	13.35	5	13.45	13.30	-4	6,156	-0.06%
2020/10/16	25	13.30	0	0.00	13.25	25	6,093	0.41%
2020/10/15	26	13.51	8	13.82	14.05	18	5,942	0.30%
2020/10/14	13	12.77	4	12.49	12.85	9	5,396	0.17%
2020/10/13	2	11.90	30	11.90	11.80	-28	4,981	-0.56%
2020/10/12	0	0.00	12	12.08	11.95	-12	4,926	-0.24%
2020/10/08	2	12.30	1	12.50	12.40	1	4,891	0.02%
2020/10/07	16	12.15	5	12.05	12.10	11	4,769	0.23%
2020/10/06	32	12.40	0	0.00	12.50	32	4,555	0.70%
2020/10/05	5	11.36	0	0.00	11.40	5	4,285	0.12%
2020/09/30	1	11.05	2	11.05	11.10	-1	4,373	-0.02%
2020/09/29	4	11.35	2	11.18	11.05	2	4,406	0.05%
2020/09/25	0	0.00	10	10.85	10.85	-10	4,367	-0.23%
2020/09/24	0	0.00	10	11.70	11.30	-10	4,288	-0.23%
2020/09/23	15	11.83	3	11.65	11.80	12	4,209	0.29%
2020/09/22	0	0.00	12	11.78	11.75	-12	4,121	-0.29%
2020/09/21	12	12.81	22	13.05	12.15	-10	3,978	-0.25%
2020/09/18	22	12.36	2	12.70	12.90	20	3,344	0.60%
2020/09/17	10	12.00	15	11.95	11.75	-5	3,054	-0.16%
2020/09/16	20	11.58	0	0.00	11.95	20	2,916	0.69%
2020/09/15	0	0.00	2	11.15	10.90	-2	2,691	-0.07%
2020/09/14	0	0.00	1	11.75	11.60	-1	2,568	-0.04%
2020/09/10	1	11.75	1	11.95	11.60	0	2,285	0.00%
2020/09/09	0	0.00	1	11.70	12.00	-1	2,231	-0.04%
2020/09/08	0	0.00	1	11.70	11.70	-1	2,188	-0.05%
2020/09/07	4	12.30	2	12.00	12.05	2	2,093	0.10%
2020/09/04	4	11.10	22	11.33	11.35	-18	1,836	-0.98%
2020/09/03	2	10.30	5	10.37	10.35	-3	1,659	-0.18%
2020/09/02	5	10.40	0	0.00	10.35	5	1,625	0.31%
2020/08/19	20	9.20	1	9.20	9.12	19	1,194	1.59%
2020/08/12	0	0.00	2	8.97	8.85	-2	1,123	-0.18%
2020/08/10	2	9.17	0	0.00	9.14	2	1,065	0.19%
2020/07/16	0	0.00	2	9.24	9.15	-2	796	-0.25%
2020/07/10	0	0.00	2	8.83	8.98	-2	667	-0.30%
2020/07/09	4	9.39	0	0.00	9.22	4	634	0.63%
2020/06/23	0	0.00	4	7.25	7.28	-4	468	-0.85%
2020/06/19	4	7.30	0	0.00	7.30	4	462	0.87%
2020/05/20	0	0.00	3	7.37	7.45	-3	497	-0.60%
2020/03/09	0	0.00	10	7.41	6.88	-10	824	-1.21%
2019/12/30	3	9.10	0	0.00	9.05	3	720	0.42%
2019/11/29	0	0.00	0.2	8.01	8.00	-0.2	321	-0.06%
2019/11/27	0.2	8.03	0	0.00	8.10	0.2	325	0.06%
2019/10/17	2	8.22	0	0.00	8.33	2	315	0.63%
2019/09/12	0.2	8.20	0	0.00	8.25	0.2	285	0.07%
2019/06/14	4	8.19	0	0.00	8.19	4	355	1.13%
2019/03/12	0	0.00	21	9.50	9.34	-21	454	-4.63%
2019/02/20	0	0.00	2	9.58	9.52	-2	690	-0.29%
2019/01/03	0	0.00	19	9.21	9.17	-19	817	-2.32%
2018/11/26	0	0.00	60	9.13	9.16	-60	672	-8.92%
2018/10/09	0	9.75	0	0.00	9.75	0	1,722	0.00%
2018/09/10	0	0.00	1	10.85	10.75	-1	6,955	-0.01%
2018/08/29	5	12.76	5	12.60	12.50	0	7,424	0.00%
2018/07/30	0	0.00	2	12.75	12.65	-2	7,986	-0.03%
2018/07/27	2	13.30	0	0.00	13.20	2	7,931	0.03%
2018/07/25	3	13.10	0	0.00	12.90	3	7,778	0.04%
2018/07/17	0	0.00	5	14.25	13.45	-5	7,463	-0.07%
2018/07/16	5	14.00	0	0.00	14.00	5	7,397	0.07%
2018/07/13	3	14.80	0	0.00	14.55	3	7,341	0.04%
2018/07/06	0	0.00	3	13.88	14.50	-3	6,700	-0.04%
2018/07/05	2	15.60	2	14.35	14.25	0	6,448	0.00%
2018/07/04	13	15.76	19	15.77	15.80	-6	6,188	-0.10%
2018/07/03	131	15.15	24	15.43	15.60	107	5,462	1.96%	大買/鉅額交易
2018/06/29	5	14.22	4	14.19	13.85	1	4,495	0.02%
2018/06/28	30	15.13	30	15.38	14.10	0	4,267	0.00%
2018/06/27	10	14.95	10	14.60	14.90	0	3,766	0.00%
2018/06/26	2	14.85	10	13.19	14.70	-8	3,250	-0.25%
2018/06/25	10	12.94	0	0.00	13.50	10	2,728	0.37%
2018/06/05	0	0.00	38	13.01	12.70	-38	1,502	-2.53%
2018/06/04	30	12.77	30	12.85	12.80	0	1,380	0.00%
2018/06/01	30	13.53	0	0.00	13.40	30	1,285	2.33%
2018/03/06	0	0.00	2	10.75	10.65	-2	1,717	-0.12%
2018/01/30	0	0.00	1	11.65	11.55	-1	2,037	-0.05%
2018/01/23	0	0.00	1	12.35	12.30	-1	1,986	-0.05%
2018/01/22	1	12.00	0	0.00	12.00	1	1,925	0.05%
2018/01/08	1	11.40	0	0.00	11.35	1	1,966	0.05%