一詮 (2486)-元大-永康券商分點個股進出

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－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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	9	113.66	5	113.60	110.50	4	19,127	0.02%
2024/11/21	0	114.50	1	115.00	115.00	-1	18,988	-0.01%
2024/11/20	3	114.33	3	114.17	114.00	0	19,045	0.00%
2024/11/19	4	111.13	4	113.00	115.50	0	19,121	0.00%
2024/11/18	0.1	109.00	0.1	109.20	108.50	0	19,115	0.00%
2024/11/15	2.1	113.98	5	111.90	112.00	-3	19,178	-0.02%
2024/11/14	7	116.29	5.4	116.72	115.00	1.6	19,215	0.01%
2024/11/13	4.1	116.99	3	116.00	115.50	1.1	19,171	0.01%
2024/11/12	1	118.50	4.1	115.55	119.50	-3.1	19,156	-0.02%
2024/11/11	6.6	121.14	7	121.36	119.00	-0.4	19,242	0.00%
2024/11/08	3	128.66	1	126.50	126.50	2	19,120	0.01%
2024/11/07	4	128.24	1	126.50	126.00	3	19,170	0.02%
2024/11/06	6.3	125.76	5	126.40	126.00	1.3	19,244	0.01%
2024/11/05	4	129.86	6	128.08	127.50	-2	19,198	-0.01%
2024/11/04	4	128.50	0	0.00	127.00	4	19,340	0.02%
2024/11/01	5	127.31	3	129.50	130.00	2	19,211	0.01%
2024/10/30	1	127.47	4	128.75	125.50	-3	19,112	-0.02%
2024/10/29	3.1	127.00	3.1	125.53	127.00	0	19,282	0.00%
2024/10/28	24.1	128.06	19	127.97	126.50	5.1	19,446	0.03%
2024/10/25	16.1	126.63	17.3	127.14	128.00	-1.2	19,420	-0.01%
2024/10/24	10.9	129.94	4	125.13	123.00	6.9	19,206	0.04%
2024/10/23	16.1	130.64	20.2	131.14	132.50	-4.1	18,994	-0.02%
2024/10/22	5	122.50	9.3	124.11	126.00	-4.3	18,599	-0.02%
2024/10/21	6.2	122.40	7.1	123.78	120.50	-0.9	18,367	0.00%
2024/10/18	3	123.50	1.3	123.34	123.00	1.7	18,184	0.01%
2024/10/17	7.4	123.91	7.1	123.85	123.00	0.3	17,996	0.00%
2024/10/16	8.2	126.43	15	126.27	124.00	-6.8	17,712	-0.04%
2024/10/15	31.9	122.75	15.1	123.48	121.50	16.7	16,988	0.10%
2024/10/14	14.1	118.64	10.8	119.78	121.00	3.3	16,399	0.02%
2024/10/11	9.2	118.40	21.3	118.02	119.00	-12.2	15,939	-0.08%
2024/10/09	25	115.28	25	116.60	114.00	0	15,217	0.00%
2024/10/08	19.2	112.01	14	111.89	112.50	5.2	14,500	0.04%
2024/10/07	16.3	110.03	19	110.66	111.00	-2.7	14,141	-0.02%
2024/10/04	3	104.49	1.2	104.43	104.00	1.9	13,783	0.01%
2024/10/01	2.1	101.50	2	101.00	101.00	0.1	14,314	0.00%
2024/09/30	1	102.47	2	100.50	100.00	-1	14,531	-0.01%
2024/09/27	5	102.80	10.3	102.85	100.00	-5.3	14,401	-0.04%
2024/09/26	15.1	100.85	12.1	101.93	100.50	3	13,969	0.02%
2024/09/25	1.8	95.24	1	95.60	94.90	0.8	13,553	0.01%
2024/09/24	1	96.87	1.7	95.31	94.60	-0.7	13,547	-0.01%
2024/09/23	4	95.40	4	95.10	94.20	0	13,544	0.00%
2024/09/20	14	96.11	8.2	95.65	94.30	5.8	13,633	0.04%
2024/09/19	8.2	94.57	5	94.36	95.80	3.2	13,430	0.02%
2024/09/18	7	94.21	1	94.50	93.60	6	13,266	0.05%
2024/09/16	6	90.97	0.4	90.70	91.40	5.6	13,009	0.04%
2024/09/13	8.1	90.43	5	90.50	90.60	3.1	13,031	0.02%
2024/09/12	2.2	91.17	0	0.00	90.50	2.2	13,269	0.02%
2024/09/11	3	85.20	4	85.78	85.60	-1	13,585	-0.01%
2024/09/10	3.2	85.32	3.3	85.00	85.20	-0.1	14,039	0.00%
2024/09/09	6.4	87.10	6	86.55	87.20	0.4	14,697	0.00%
2024/09/06	10.1	90.40	7	90.54	87.90	3.1	15,425	0.02%
2024/09/05	13	90.39	8	90.83	88.00	5	15,953	0.03%
2024/09/04	5.2	93.22	14	92.91	91.60	-8.9	16,317	-0.05%
2024/09/03	20.2	100.53	6.3	99.13	98.00	14	17,180	0.08%
2024/09/02	8	100.24	13	102.25	103.00	-5	17,271	-0.03%
2024/08/30	3	95.83	0	0.00	95.00	3	17,205	0.02%
2024/08/29	0.1	96.80	1	96.30	96.00	-0.9	18,236	0.00%
2024/08/28	3.2	98.62	1.2	99.91	97.10	2	18,704	0.01%
2024/08/27	5.1	98.56	3	99.50	98.50	2.1	18,991	0.01%
2024/08/26	9.6	96.82	1	99.38	95.30	8.6	19,207	0.04%
2024/08/23	8	96.16	1	97.90	97.60	7	19,392	0.04%
2024/08/22	5.4	99.03	3.4	98.71	98.00	2	20,078	0.01%
2024/08/21	12	100.73	6	99.40	99.30	6	20,854	0.03%
2024/08/20	5	104.40	2	102.50	102.50	3	22,429	0.01%
2024/08/19	4.4	103.83	3.4	104.15	103.50	1	22,970	0.00%
2024/08/16	5	105.30	2.1	104.74	104.00	2.9	23,306	0.01%
2024/08/15	2	103.00	7	103.14	102.50	-5	23,743	-0.02%
2024/08/14	2	104.74	2.5	102.80	101.00	-0.5	23,899	0.00%
2024/08/13	18.1	104.31	15	104.00	103.50	3.1	24,100	0.01%
2024/08/12	5	103.40	6	102.25	104.00	-1	24,010	0.00%
2024/08/09	13	100.35	17	98.73	96.70	-4	24,216	-0.02%
2024/08/08	9	99.58	4	100.23	98.90	5	24,109	0.02%
2024/08/07	1	97.50	2	98.25	98.80	-1	24,272	0.00%
2024/08/06	2	90.65	1	91.10	89.90	1	24,688	0.00%
2024/08/05	5	95.90	1	98.00	95.90	4	25,154	0.02%
2024/08/02	0	0.00	0.3	107.50	106.50	-0.3	26,139	0.00%
2024/08/01	4	111.25	3	111.00	111.00	1	28,204	0.00%
2024/07/31	8.3	115.89	6.1	111.66	110.50	2.3	28,857	0.01%
2024/07/30	8.3	116.48	16	115.34	115.00	-7.8	28,950	-0.03%
2024/07/29	3	110.37	9.4	114.78	108.50	-6.4	28,729	-0.02%
2024/07/26	15.1	121.80	2	124.50	120.50	13.1	28,891	0.05%
2024/07/23	10	130.15	4	132.25	133.00	6	29,344	0.02%
2024/07/22	1	115.50	0	0.00	121.00	1	29,975	0.00%
2024/07/19	0	0.00	2	124.00	123.00	-2	30,340	-0.01%
2024/07/18	0	0.00	2.1	121.21	125.00	-2.1	30,613	-0.01%
2024/07/10	1	134.00	3	133.33	132.50	-2	32,141	-0.01%
2024/07/08	15	142.77	7.4	141.88	141.00	7.6	32,766	0.02%
2024/07/05	16.3	144.36	15	144.90	143.50	1.3	32,664	0.00%
2024/07/04	5	136.80	3	134.50	138.00	2	32,491	0.01%
2024/07/03	0	0.00	9.2	136.63	136.50	-9.2	33,248	-0.03%
2024/07/02	8	130.88	0	0.00	130.50	8	34,288	0.02%
2024/07/01	2	134.25	1.1	133.86	133.00	0.9	36,351	0.00%
2024/06/28	1	135.00	3	137.17	135.00	-2	37,515	-0.01%
2024/06/27	4	135.00	24	136.54	138.00	-20	38,086	-0.05%
2024/06/26	0.1	122.50	3.2	130.41	132.00	-3.1	38,236	-0.01%
2024/06/24	0	0.00	2	119.00	117.50	-2	38,500	-0.01%
2024/06/21	2	120.00	0	0.00	120.50	2	39,146	0.01%
2024/06/20	1	118.50	1	116.50	119.00	0	39,856	0.00%
2024/06/19	0.1	116.50	5	119.20	118.50	-5	40,555	-0.01%
2024/06/18	21.1	120.74	5.1	120.30	119.50	16	41,265	0.04%
2024/06/17	31.1	127.38	21	126.40	125.00	10.1	41,149	0.02%
2024/06/14	23.2	122.44	18	121.11	122.00	5.2	41,334	0.01%
2024/06/13	11	118.09	28.2	116.89	123.00	-17.2	42,027	-0.04%
2024/06/12	26	112.87	29	114.33	112.00	-3	41,724	-0.01%
2024/06/11	16	109.25	31	109.26	113.50	-15	41,337	-0.04%
2024/06/07	49	108.85	39.2	109.80	108.50	9.8	41,165	0.02%
2024/06/06	21	105.98	23	105.65	103.50	-2	40,472	0.00%
2024/06/05	34	105.38	32	105.75	103.00	2	40,082	0.00%
2024/06/04	74	107.54	97.2	107.43	104.00	-23.2	39,679	-0.06%
2024/06/03	13	100.71	24.1	103.80	105.00	-11.1	39,413	-0.03%
2024/05/31	33	94.61	8	95.94	95.50	25	39,702	0.06%
2024/05/30	9	98.98	13	99.14	97.10	-4	39,388	-0.01%
2024/05/29	22	100.24	33.3	99.85	98.00	-11.3	39,201	-0.03%
2024/05/28	42	104.17	43	102.43	99.00	-1	39,213	0.00%
2024/05/27	37	96.24	34.2	98.02	100.00	2.8	38,425	0.01%
2024/05/24	75.2	92.53	102.7	92.63	91.00	-27.4	37,718	-0.07%	大賣/
2024/05/23	30	87.15	22.5	89.30	91.50	7.5	36,165	0.02%
2024/05/22	7.1	84.40	33	85.11	83.20	-25.9	35,582	-0.07%
2024/05/21	22.4	84.97	12.3	85.63	86.00	10.1	35,202	0.03%
2024/05/20	5.5	82.48	6	82.05	82.80	-0.5	34,643	0.00%
2024/05/17	14	80.79	11.4	81.19	81.20	2.6	34,451	0.01%
2024/05/16	4	78.90	10	79.45	78.50	-6	34,221	-0.02%
2024/05/15	22.1	82.14	27	79.76	79.00	-4.9	34,403	-0.01%
2024/05/14	2.2	81.95	2	82.25	82.50	0.2	34,001	0.00%
2024/05/13	9	81.96	3	80.53	80.80	6	33,931	0.02%
2024/05/10	10.1	82.83	15	83.83	84.00	-4.9	33,593	-0.01%
2024/05/09	39	85.80	22.4	86.02	84.90	16.6	33,311	0.05%
2024/05/08	24.1	83.30	37	83.14	84.20	-12.9	32,507	-0.04%
2024/05/07	105.6	85.42	88.6	85.12	82.40	17.1	31,547	0.05%	大買/
2024/05/06	13.3	80.93	45.3	81.44	82.00	-32	29,402	-0.11%
2024/05/03	9.9	70.92	9	72.51	74.60	0.9	28,543	0.00%
2024/05/02	18.7	72.80	4	73.65	71.50	14.7	28,272	0.05%
2024/04/30	5.3	73.47	3	74.50	73.50	2.3	28,300	0.01%
2024/04/29	28	75.08	15.1	74.69	72.70	12.9	28,028	0.05%
2024/04/26	11	73.62	18	72.89	72.60	-7	27,486	-0.03%
2024/04/25	2.1	69.65	2	70.55	72.30	0.1	26,960	0.00%
2024/04/24	16	69.43	10	69.28	69.40	6	27,043	0.02%
2024/04/23	5	66.66	6	66.52	66.00	-1	27,604	0.00%
2024/04/22	4	67.50	3	65.67	65.10	1	28,620	0.00%
2024/04/19	8	67.48	4	68.05	67.80	4	29,419	0.01%
2024/04/18	17	71.22	4	69.65	69.40	13	30,545	0.04%
2024/04/17	3	70.33	14	71.44	70.10	-11	30,763	-0.04%
2024/04/16	4	68.88	4	69.15	69.90	0	30,502	0.00%
2024/04/15	3	71.87	1	72.00	71.80	2	30,271	0.01%
2024/04/12	17	72.84	24.4	73.02	73.60	-7.4	30,325	-0.02%
2024/04/11	8.2	71.03	215	70.48	71.40	-206.8	30,219	-0.68%	大賣/鉅額交易
2024/04/10	32.1	71.56	134.5	71.31	70.60	-102.4	30,546	-0.34%	大賣/鉅額交易
2024/04/09	29.6	74.39	28	73.66	74.00	1.6	30,654	0.01%
2024/04/08	45	70.68	56.2	73.51	75.00	-11.2	30,807	-0.04%
2024/04/03	195	72.38	56	72.26	70.90	139	30,316	0.46%	大買/鉅額交易
2024/04/02	102	70.67	91	71.41	72.60	11	28,227	0.04%	大買/
2024/04/01	2	64.10	22	65.44	66.00	-20	27,024	-0.07%
2024/03/29	7	60.34	8	60.14	60.00	-1	26,376	0.00%
2024/03/28	1	58.60	0	0.00	58.60	1	26,121	0.00%
2024/03/27	27.2	60.09	7	60.67	59.00	20.2	25,960	0.08%
2024/03/26	16	61.29	13	60.56	60.10	3	25,720	0.01%
2024/03/25	34	63.52	35	64.45	64.20	-1	25,064	0.00%
2024/03/22	31	60.16	27	59.68	59.30	4	24,351	0.02%
2024/03/21	37	57.77	40.1	58.39	59.40	-3.1	23,600	-0.01%
2024/03/20	9	55.39	6	55.37	55.60	3	22,593	0.01%
2024/03/19	15	55.59	34	54.91	54.70	-19	22,288	-0.09%
2024/03/18	59	56.57	50	56.51	54.50	9	21,639	0.04%
2024/03/15	13	55.01	16	54.81	54.40	-3	20,156	-0.02%
2024/03/14	34	54.46	76	54.00	54.80	-42	19,623	-0.21%
2024/03/13	107	53.84	18	54.57	53.90	89	19,181	0.46%	大買/
2024/03/12	134	53.66	8	53.86	53.30	126	18,669	0.68%	大買/鉅額交易
2024/03/11	5	51.82	6	51.85	51.40	-1	18,225	-0.01%
2024/03/08	6	50.32	9	49.42	49.50	-3	18,052	-0.02%
2024/03/07	47	53.49	22	51.61	50.10	25	17,829	0.14%
2024/03/06	17	52.86	33.1	54.15	54.10	-16.1	17,048	-0.09%
2024/03/05	5	49.93	6	49.73	49.70	-1	16,280	-0.01%
2024/03/04	9	51.03	5	51.02	50.90	4	16,170	0.02%
2024/03/01	14	51.09	7	51.20	51.10	7	16,019	0.04%
2024/02/29	6	48.93	5	49.10	49.30	1	15,756	0.01%
2024/02/27	16	50.65	4	49.04	48.85	12	15,780	0.08%
2024/02/26	1	50.50	13.9	50.44	50.50	-12.9	15,679	-0.08%
2024/02/23	0.4	48.82	11	48.60	48.30	-10.6	15,553	-0.07%
2024/02/22	15	50.29	4	49.55	49.70	11	15,487	0.07%
2024/02/21	3	50.20	0	0.00	50.30	3	15,443	0.02%
2024/02/20	5	50.46	8.2	49.88	49.70	-3.2	15,406	-0.02%
2024/02/19	2	50.30	8	50.40	50.50	-6	15,409	-0.04%
2024/02/16	58.8	51.25	49	51.16	51.20	9.8	15,423	0.06%
2024/02/05	1	49.15	3	49.15	48.75	-2	15,124	-0.01%
2024/02/02	3	48.62	15	49.05	48.35	-12	15,193	-0.08%
2024/02/01	11	50.27	21	50.56	49.30	-10	15,288	-0.07%
2024/01/31	8	49.46	8	49.58	49.70	0	15,344	0.00%
2024/01/30	46	49.65	43	49.35	49.25	3	15,430	0.02%
2024/01/29	9	48.43	7	48.51	49.00	2	15,637	0.01%
2024/01/26	11	48.64	1	48.15	48.25	10	15,818	0.06%
2024/01/25	11	49.44	19	49.74	49.00	-8	15,719	-0.05%
2024/01/24	7	50.77	4	50.85	50.20	3	15,604	0.02%
2024/01/23	2	50.00	1	49.00	49.00	1	15,405	0.01%
2024/01/22	6	49.93	40	50.20	49.90	-34	15,225	-0.22%
2024/01/19	14	50.95	7	50.38	49.90	7	15,122	0.05%
2024/01/18	8	51.64	16	50.64	51.60	-8	14,838	-0.05%
2024/01/17	18	51.29	18	51.32	51.00	0	14,582	0.00%
2024/01/16	114	53.12	89	52.14	50.40	25	13,819	0.18%	大買/
2024/01/15	51	53.71	52	54.77	55.90	-1	12,722	-0.01%
2024/01/12	41	52.02	42	52.07	50.90	-1	11,799	-0.01%
2024/01/11	5	47.16	26	48.86	49.55	-21	10,519	-0.20%
2024/01/09	16	45.76	8	45.44	45.10	8	10,376	0.08%
2024/01/08	55	46.49	2	47.43	46.00	53	10,483	0.51%
2024/01/05	20	47.96	1	47.30	47.30	19	10,358	0.18%
2024/01/04	30	50.19	18	50.14	49.35	12	10,540	0.11%
2024/01/03	11	51.25	30	51.08	52.00	-19	10,140	-0.19%
2024/01/02	19	48.95	14	49.22	51.00	5	10,103	0.05%
2023/12/29	7	45.95	9	46.68	46.80	-2	9,701	-0.02%
2023/12/22	1	44.20	0	0.00	43.80	1	9,759	0.01%
2023/12/21	1	43.85	0	0.00	44.05	1	9,887	0.01%
2023/12/14	12	45.33	12	44.54	44.30	0	10,274	0.00%
2023/12/13	0	0.00	2	43.03	43.90	-2	10,386	-0.02%
2023/12/12	0	0.00	2	44.75	44.25	-2	11,391	-0.02%
2023/12/07	1	45.45	0	0.00	45.30	1	13,000	0.01%
2023/12/04	17	45.50	0	0.00	45.30	17	14,128	0.12%
2023/12/01	1	45.70	2	45.68	45.75	-1	14,170	-0.01%
2023/11/27	3	46.37	4	45.91	45.75	-1	14,494	-0.01%
2023/11/22	0	0.00	1	45.40	45.50	-1	14,543	-0.01%
2023/11/21	3	46.55	4	46.14	45.90	-1	14,673	-0.01%
2023/11/20	1	46.70	1	47.00	46.25	0	14,830	0.00%
2023/11/15	0	0.00	2	46.78	46.05	-2	15,082	-0.01%
2023/11/14	1	46.35	0	0.00	46.45	1	14,998	0.01%
2023/11/13	3	46.67	3	46.52	45.75	0	14,990	0.00%
2023/11/10	4	46.79	6	46.51	46.50	-2	14,982	-0.01%
2023/11/09	1	47.85	3	49.07	47.30	-2	14,896	-0.01%
2023/11/08	12	49.12	22	49.54	49.05	-10	14,720	-0.07%
2023/11/07	2	46.90	0	47.00	46.80	2	14,390	0.01%
2023/11/06	31	50.55	24	49.34	48.35	7	14,241	0.05%
2023/11/03	4	49.53	6	49.34	49.55	-2	13,912	-0.01%
2023/11/02	2	48.90	1.1	48.96	49.05	0.9	13,683	0.01%
2023/11/01	1	47.80	1	46.85	47.10	0	13,598	0.00%
2023/10/31	11	49.17	6	46.36	46.35	5	13,518	0.04%
2023/10/30	7	48.37	2	48.20	48.35	5	13,438	0.04%
2023/10/27	6	46.93	3.1	46.36	46.25	2.9	13,382	0.02%
2023/10/26	0	0.00	2	49.00	48.00	-2	13,420	-0.01%
2023/10/25	3	48.88	7	49.49	49.40	-4	13,325	-0.03%
2023/10/23	1	46.60	0	0.00	46.45	1	13,146	0.01%
2023/10/19	4	46.98	10	46.43	46.15	-6	13,074	-0.05%
2023/10/18	13	49.48	12	47.79	47.45	1	13,062	0.01%
2023/10/17	4	51.55	1	50.60	50.60	3	12,875	0.02%
2023/10/16	8	51.46	1	51.70	50.90	7	12,756	0.05%
2023/10/13	0	0.00	0	51.20	51.40	0	12,606	0.00%
2023/10/12	11	52.30	10	52.33	52.50	1	12,552	0.01%
2023/10/11	3	51.27	6	50.68	50.50	-3	12,174	-0.02%
2023/10/06	38	52.02	41	52.19	50.50	-3	12,164	-0.02%
2023/10/05	64	51.08	67	52.40	51.40	-3	12,084	-0.02%
2023/10/04	2	49.25	16	49.23	49.40	-14	11,750	-0.12%
2023/10/03	5	48.92	5	48.60	48.40	0	11,819	0.00%
2023/10/02	12	47.47	9	48.65	48.35	3	11,726	0.03%
2023/09/28	2	46.60	0	0.00	46.15	2	11,593	0.02%
2023/09/22	3	44.28	1	44.40	44.80	2	11,945	0.02%
2023/09/21	0	0.00	1	45.00	44.15	-1	11,863	-0.01%
2023/09/19	8	47.92	12	46.87	47.10	-4	11,697	-0.03%
2023/09/18	68	48.24	69	47.96	48.15	-1	11,557	-0.01%
2023/09/15	69	50.37	52	48.52	47.90	17	11,441	0.15%
2023/09/14	112	50.34	118	51.83	53.20	-6	10,444	-0.06%	大買/大賣/
2023/09/13	15	47.63	12	48.41	48.45	3	9,008	0.03%
2023/09/12	0	0.00	1	44.10	44.05	-1	8,883	-0.01%
2023/09/08	18	48.45	23	48.43	47.00	-5	8,913	-0.06%
2023/09/07	16.3	48.57	6	48.85	48.85	10.3	8,574	0.12%
2023/09/06	1	46.15	0	0.00	46.05	1	8,133	0.01%
2023/09/05	8	45.10	8	44.99	46.10	0	8,182	0.00%
2023/08/29	0	0.00	1	42.10	42.50	-1	9,090	-0.01%
2023/08/25	4	45.78	0	0.00	44.20	4	9,257	0.04%
2023/08/24	6	48.36	6	49.01	48.75	0	9,098	0.00%
2023/08/23	38	49.08	25	48.48	48.40	13	8,930	0.15%
2023/08/18	0	0.00	1	47.80	47.25	-1	8,572	-0.01%
2023/08/17	3	46.25	6	47.05	47.95	-3	8,534	-0.04%
2023/08/16	7	46.68	6	46.72	46.80	1	8,496	0.01%
2023/08/11	1	44.80	3	44.78	44.35	-2	8,253	-0.02%
2023/07/26	0	0.00	1	44.95	44.35	-1	7,847	-0.01%
2023/07/21	1	46.80	1	45.80	48.40	0	7,749	0.00%
2023/07/19	2	47.80	4	46.88	46.75	-2	7,650	-0.03%
2023/07/18	0	0.00	3	47.27	46.75	-3	7,647	-0.04%
2023/07/17	6	49.80	1	48.00	48.00	5	7,571	0.07%
2023/07/14	1	49.50	1	49.10	48.95	0	7,477	0.00%
2023/07/13	0	0.00	5	50.05	49.55	-5	7,511	-0.07%
2023/07/12	15.1	50.30	16	50.02	50.60	-0.9	7,493	-0.01%
2023/07/11	14	49.38	18	50.64	49.95	-4	6,926	-0.06%
2023/07/10	6	47.47	4	46.63	46.80	2	6,432	0.03%
2023/07/06	4	46.68	2	46.35	46.40	2	6,143	0.03%
2023/07/05	4	46.81	6	46.52	45.25	-2	6,025	-0.03%
2023/07/04	8	46.41	8	45.94	45.00	0	5,901	0.00%
2023/07/03	6	46.85	6	46.28	48.00	0	5,685	0.00%
2023/06/27	0	0.00	1	43.40	43.00	-1	5,512	-0.02%
2023/06/26	0	0.00	3	44.15	44.20	-3	5,536	-0.05%
2023/06/21	0	0.00	2	45.23	44.60	-2	5,589	-0.04%
2023/06/20	2	44.90	1	46.00	44.80	1	5,565	0.02%
2023/06/19	1	44.65	1	44.00	45.30	0	5,572	0.00%
2023/06/16	2	45.00	3	44.08	44.65	-1	5,603	-0.02%
2023/06/15	1	44.85	5	44.65	44.75	-4	5,546	-0.07%
2023/06/14	0	0.00	1	43.75	43.70	-1	5,482	-0.02%
2023/06/13	0	0.00	1	43.75	43.50	-1	5,506	-0.02%
2023/06/12	3	44.15	3	43.70	43.05	0	5,642	0.00%
2023/06/09	6	42.53	10	42.78	43.50	-4	5,563	-0.07%
2023/06/08	3	42.80	19.2	42.49	42.05	-16.2	5,471	-0.30%
2023/06/07	18	41.00	14	41.58	42.15	4	5,451	0.07%
2023/06/06	16	40.03	12	39.54	40.45	4	5,737	0.07%
2023/06/05	19	39.21	18	39.10	39.55	1	5,784	0.02%
2023/06/02	3	35.75	4	36.73	37.00	-1	5,625	-0.02%
2023/06/01	1	33.25	12	33.11	33.65	-11	5,633	-0.20%
2023/05/31	1	30.85	0	0.00	30.60	1	5,317	0.02%
2023/05/30	3	29.75	1	30.40	30.00	2	5,256	0.04%
2023/05/26	0	0.00	1	29.60	29.75	-1	5,183	-0.02%
2023/05/24	0	0.00	8	29.62	29.60	-8	5,145	-0.16%
2023/05/23	1	29.25	0	0.00	29.40	1	5,125	0.02%
2023/05/22	1	28.65	0	0.00	29.00	1	5,138	0.02%
2023/05/17	0	0.00	2	28.00	28.05	-2	5,266	-0.04%
2023/05/10	3	28.10	0	0.00	28.05	3	5,400	0.06%
2023/05/05	0	0.00	1	28.30	27.95	-1	5,428	-0.02%
2023/04/28	1	29.75	1	29.45	29.45	0	5,453	0.00%
2023/04/21	0	0.00	7	28.57	28.65	-7	5,301	-0.13%
2023/04/20	0	0.00	2	29.75	28.90	-2	5,268	-0.04%
2023/04/19	3	30.25	5	30.20	29.95	-2	5,285	-0.04%
2023/04/18	3	30.38	2	30.80	30.45	1	5,220	0.02%
2023/04/17	5	30.26	3	29.47	31.25	2	5,069	0.04%
2023/04/12	0	0.00	3	29.30	29.35	-3	4,745	-0.06%
2023/04/11	0	0.00	1	29.15	29.10	-1	4,695	-0.02%
2023/04/06	2	29.30	2	28.90	29.05	0	4,650	0.00%
2023/03/31	0	0.00	1	28.35	28.35	-1	4,604	-0.02%
2023/03/29	6	27.96	1	28.05	27.80	5	4,613	0.11%
2023/03/24	6	29.38	8	29.36	28.90	-2	4,615	-0.04%
2023/03/23	2	28.98	0	0.00	29.05	2	4,729	0.04%
2023/03/21	2	28.53	0	0.00	28.05	2	4,762	0.04%
2023/03/20	0	0.00	0	28.30	28.20	0	4,747	0.00%
2023/03/15	20	28.92	0	0.00	27.90	20	4,880	0.41%
2023/03/14	1	26.90	0	0.00	28.10	1	4,904	0.02%
2023/03/13	1	26.80	0	0.00	26.90	1	5,145	0.02%
2023/03/10	0	0.00	7	27.53	27.30	-7	5,340	-0.13%
2023/03/09	12	29.18	13	29.25	28.10	-1	5,263	-0.02%
2023/03/08	2	27.35	5	26.84	28.40	-3	4,756	-0.06%
2023/03/07	23	26.45	5	26.34	25.85	18	4,656	0.39%
2023/03/06	3	25.37	6	25.56	25.75	-3	4,875	-0.06%
2023/02/21	0	0.00	1	24.25	23.85	-1	4,995	-0.02%
2023/02/20	1	24.15	0	0.00	24.30	1	4,979	0.02%
2023/02/17	1	23.70	1	23.90	23.75	0	4,948	0.00%
2023/02/15	0	0.00	3	24.00	23.55	-3	4,930	-0.06%
2023/02/14	2	23.95	4	24.08	24.10	-2	4,843	-0.04%
2023/02/07	2	23.30	0	0.00	23.55	2	4,701	0.04%
2023/01/31	0	0.00	3	22.65	23.05	-3	4,529	-0.07%
2023/01/17	3	21.60	0	0.00	21.35	3	4,484	0.07%
2023/01/06	0	22.65	0	0.00	22.55	0	4,388	0.00%
2023/01/04	0	0.00	4	22.25	22.30	-4	4,389	-0.09%
2022/12/16	1	23.40	1	23.20	23.00	0	4,272	0.00%
2022/12/15	2	24.68	4	24.45	24.05	-2	4,229	-0.05%
2022/12/14	7	23.93	1	23.80	24.40	6	4,023	0.15%
2022/12/12	0	0.00	3	22.40	22.25	-3	3,771	-0.08%
2022/12/09	2	23.80	0	0.00	23.25	2	3,713	0.05%
2022/12/08	0	0.00	1	23.80	23.70	-1	3,641	-0.03%
2022/12/07	0	0.00	2	23.50	23.45	-2	3,550	-0.06%
2022/12/06	2	25.90	3	25.92	25.55	-1	3,347	-0.03%
2022/12/05	13	25.73	12	25.71	25.80	1	3,106	0.03%
2022/12/02	8	23.47	5	23.53	24.10	3	2,790	0.11%
2022/12/01	0	0.00	1	22.40	22.35	-1	2,547	-0.04%
2022/11/29	4	22.41	3	22.35	22.65	1	2,491	0.04%
2022/11/28	11	22.24	12	22.49	22.85	-1	2,309	-0.04%
2022/11/25	5	20.78	1	20.30	21.05	4	1,729	0.23%
2022/11/24	1	19.00	1	19.40	19.15	0	1,585	0.00%
2022/11/23	3	18.93	3	18.58	18.30	0	1,498	0.00%
2022/11/21	2	19.13	2	18.80	18.80	0	1,461	0.00%
2022/11/09	0	0.00	1	18.50	18.60	-1	1,307	-0.08%
2022/11/08	1	18.00	0	0.00	17.60	1	1,353	0.07%
2022/10/19	0	0.00	1	17.30	17.00	-1	1,479	-0.07%
2022/10/18	1	17.20	0	0.00	17.00	1	1,475	0.07%
2022/10/14	0	0.00	0.2	17.10	17.00	-0.2	1,473	-0.01%
2022/10/13	0	0.00	1	16.95	16.25	-1	1,465	-0.07%
2022/10/12	1	17.85	0	0.00	17.80	1	1,440	0.07%
2022/10/05	0	0.00	2	19.25	19.10	-2	1,450	-0.14%
2022/10/03	2	18.85	0	0.00	18.85	2	1,456	0.14%
2022/09/26	1	19.00	0	0.00	18.85	1	1,475	0.07%
2022/09/13	1	22.55	1	22.30	22.35	0	1,543	0.00%
2022/09/05	1	22.50	0	0.00	21.95	1	1,447	0.07%
2022/09/02	0	0.00	6	24.28	24.00	-6	1,401	-0.43%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/25	0	0.00	1	25.50	25.50	-1	1,352	-0.07%
2022/08/24	1	25.20	0	0.00	25.15	1	1,359	0.07%
2022/08/22	0	0.00	1	26.10	25.95	-1	1,362	-0.07%
2022/08/16	1	27.00	1	27.40	26.80	0	1,479	0.00%
2022/08/15	1	27.00	0	0.00	27.10	1	1,460	0.07%
2022/08/12	2	26.88	4	26.11	25.95	-2	1,390	-0.14%
2022/08/11	1	25.00	0	0.00	25.25	1	1,317	0.08%
2022/08/10	1	25.10	0	0.00	25.15	1	1,319	0.08%
2022/08/05	1	25.40	0	0.00	25.40	1	1,353	0.07%
2022/08/04	0	0.00	1	24.80	24.90	-1	1,357	-0.07%
2022/08/03	1	25.10	0	0.00	25.15	1	1,354	0.07%
2022/08/02	0	0.00	1	25.45	25.50	-1	1,365	-0.07%
2022/07/29	1	26.80	0	0.00	26.85	1	1,380	0.07%
2022/07/21	0	0.00	1	28.25	28.70	-1	1,471	-0.07%
2022/07/20	1	28.05	0	0.00	27.85	1	1,476	0.07%
2022/07/19	0	0.00	1	27.75	27.75	-1	1,500	-0.07%
2022/07/18	1	27.40	0	0.00	27.60	1	1,537	0.07%
2022/07/13	0	0.00	1	25.50	25.55	-1	1,550	-0.06%
2022/07/12	2	24.60	0	0.00	24.50	2	1,546	0.13%
2022/07/07	0	0.00	1	25.00	26.00	-1	1,544	-0.06%
2022/07/01	0	0.00	141	26.99	25.30	-141	1,579	-8.93%	大賣/鉅額交易
2022/06/23	0	0.00	0	29.10	29.60	0	1,822	0.00%
2022/06/21	0	31.40	0	0.00	31.55	0	1,961	0.00%
2022/06/14	6	35.95	0	0.00	35.10	6	1,975	0.30%
2022/06/13	0	0.00	2.1	36.09	35.40	-2.1	1,997	-0.10%
2022/06/10	0	0.00	1	37.10	37.05	-1	2,023	-0.05%
2022/06/09	0	0.00	1	37.70	37.70	-1	2,043	-0.05%
2022/06/08	1	37.85	1	37.95	37.75	0	2,067	0.00%
2022/06/07	1	37.65	0	0.00	37.55	1	2,082	0.05%
2022/06/06	1	37.55	2	37.13	37.55	-1	2,118	-0.05%
2022/06/02	1	37.55	3	37.57	37.50	-2	2,181	-0.09%
2022/06/01	0	0.00	50	39.00	38.60	-50	2,200	-2.27%
2022/05/30	1	38.40	0	0.00	38.60	1	2,208	0.05%
2022/05/25	0	0.00	3	38.35	38.00	-3	2,221	-0.14%
2022/05/24	3	39.42	2	37.78	37.70	1	2,219	0.05%
2022/05/17	2	36.35	0	0.00	36.85	2	2,225	0.09%
2022/05/12	0	0.00	1	33.60	33.30	-1	2,243	-0.04%
2022/05/10	0	0.00	53	35.50	35.75	-53	2,275	-2.33%
2022/05/09	0	0.00	2	34.80	34.85	-2	2,276	-0.09%
2022/05/04	1	36.70	0	0.00	36.95	1	2,287	0.04%
2022/04/28	1	37.05	0	0.00	37.05	1	2,339	0.04%
2022/04/27	1	36.40	0	0.00	37.15	1	2,331	0.04%
2022/04/25	2	39.60	0	0.00	39.45	2	2,413	0.08%
2022/04/22	1	41.80	3	42.23	41.65	-2	2,406	-0.08%
2022/04/20	0	0.00	0.2	42.30	42.10	-0.2	2,427	-0.01%
2022/04/18	0	41.25	0	0.00	41.40	0	2,477	0.00%
2022/04/15	2	41.90	0	0.00	41.80	2	2,492	0.08%
2022/04/13	2	42.40	1	43.10	42.90	1	2,603	0.04%
2022/04/11	1.1	42.42	0	0.00	42.15	1.1	2,691	0.04%
2022/04/06	2	46.43	0	0.00	46.25	2	2,677	0.07%
2022/03/31	1	47.50	1	47.65	47.00	0	2,665	0.00%
2022/03/30	0	0.00	1	48.10	48.00	-1	2,660	-0.04%
2022/03/29	0.2	50.00	0	0.00	48.70	0.2	2,684	0.01%
2022/03/28	0	0.00	0.1	50.00	49.65	-0.1	2,631	0.00%
2022/03/25	1.1	47.18	5	49.37	49.00	-3.9	2,538	-0.15%
2022/03/23	1	45.70	0	0.00	46.00	1	2,424	0.04%
2022/03/22	2	43.40	0	0.00	45.00	2	2,454	0.08%
2022/03/17	0	0.00	1	41.60	42.00	-1	2,522	-0.04%
2022/03/14	1	41.40	1	42.30	41.25	0	2,643	0.00%
2022/03/11	1	41.10	0	0.00	40.80	1	2,692	0.04%
2022/03/09	1	41.40	1	41.85	41.75	0	2,777	0.00%
2022/03/08	1	42.50	0	0.00	41.25	1	2,815	0.04%
2022/02/25	1	45.80	0.7	45.15	45.20	0.3	3,402	0.01%
2022/02/24	3	45.85	4	45.14	45.00	-1	3,787	-0.03%
2022/02/23	0	0.00	1	47.25	47.65	-1	4,025	-0.02%
2022/02/22	1	46.25	0	0.00	46.05	1	4,607	0.02%
2022/02/18	1	47.25	0	0.00	47.80	1	5,078	0.02%
2022/02/17	2	48.05	1	48.15	47.95	1	5,476	0.02%
2022/02/15	0.8	47.00	2	47.33	46.85	-1.2	6,326	-0.02%
2022/02/14	1	46.35	15	47.18	46.50	-14	6,516	-0.21%
2022/02/10	3	48.02	1	47.75	47.75	2	6,893	0.03%
2022/02/09	1.5	47.03	0	0.00	47.15	1.5	7,135	0.02%
2022/02/07	0	0.00	1	44.75	44.80	-1	7,897	-0.01%
2022/01/26	0	0.00	1	43.40	42.95	-1	8,912	-0.01%
2022/01/25	1	44.15	1	43.85	43.35	0	10,497	0.00%
2022/01/24	1	43.65	0	0.00	43.65	1	11,406	0.01%
2022/01/20	2	45.73	2	45.83	45.80	0	12,072	0.00%
2022/01/19	3	45.92	0	0.00	45.90	3	12,400	0.02%
2022/01/18	2	47.40	2.1	47.44	46.85	-0.1	13,387	0.00%
2022/01/17	0	0.00	0	45.15	45.85	0	13,782	0.00%
2022/01/14	0.3	44.58	1	44.60	44.65	-0.7	13,868	-0.01%
2022/01/12	2	45.80	0	0.00	46.65	2	14,345	0.01%
2022/01/07	1	47.00	3	47.38	47.55	-2	14,632	-0.01%
2022/01/06	1	49.00	0	0.00	48.95	1	14,697	0.01%
2022/01/05	15	48.77	0	0.00	48.70	15	14,821	0.10%
2022/01/03	0	0.00	2	51.10	50.70	-2	15,083	-0.01%
2021/12/30	1	51.50	1	51.60	51.50	0	15,391	0.00%
2021/12/29	0	0.00	1.2	52.37	52.20	-1.2	15,966	-0.01%
2021/12/28	4	50.95	1	51.20	50.90	3	16,526	0.02%
2021/12/23	3	52.87	0	0.00	52.40	3	17,893	0.02%
2021/12/22	0	0.00	1	52.40	52.10	-1	18,630	-0.01%
2021/12/17	0	0.00	1	51.00	50.90	-1	21,168	0.00%
2021/12/16	2	52.35	10	52.45	52.70	-8	21,903	-0.04%
2021/12/14	2.2	50.37	0	0.00	50.10	2.2	22,782	0.01%
2021/12/10	1	50.80	2	51.20	51.30	-1	22,949	0.00%
2021/12/09	12	52.88	0	0.00	52.00	12	23,079	0.05%
2021/12/07	0	0.00	2	52.80	52.50	-2	23,252	-0.01%
2021/12/06	1	53.00	0	0.00	53.10	1	23,364	0.00%
2021/12/03	0	0.00	1	54.20	53.50	-1	23,465	0.00%
2021/12/02	0.1	54.63	0	0.00	53.60	0.1	23,706	0.00%
2021/11/30	1	54.80	0	0.00	55.30	1	24,175	0.00%
2021/11/26	4	54.03	6	53.83	53.80	-2	24,870	-0.01%
2021/11/25	0	0.00	1	56.80	56.20	-1	24,760	0.00%
2021/11/24	0	0.00	1	56.60	56.80	-1	24,759	0.00%
2021/11/23	8	56.53	12	56.89	56.40	-4	24,817	-0.02%
2021/11/22	7	60.90	4	60.25	59.60	3	24,868	0.01%
2021/11/19	10	60.93	10	60.93	60.20	0	24,827	0.00%
2021/11/18	12	60.48	21	59.92	59.30	-9	24,589	-0.04%
2021/11/17	8	59.68	6	59.27	58.60	2	24,578	0.01%
2021/11/16	160	59.02	9	61.09	58.80	151	24,588	0.61%	大買/鉅額交易
2021/11/15	8	61.43	5	61.42	61.80	3	24,414	0.01%
2021/11/12	6.2	60.03	6	60.07	60.80	0.2	24,365	0.00%
2021/11/11	1	58.50	2	58.85	58.00	-1	24,273	0.00%
2021/11/10	1	58.30	1	58.50	58.40	0	24,343	0.00%
2021/11/09	5	56.90	1	57.00	57.50	4	24,389	0.02%
2021/11/08	2	55.90	0	0.00	55.70	2	24,335	0.01%
2021/11/05	7	58.26	2	58.10	57.80	5	24,396	0.02%
2021/11/04	10	59.47	10	59.69	58.70	0	24,348	0.00%
2021/11/03	23	60.70	11	61.35	58.20	12	24,148	0.05%
2021/11/02	11	63.47	66	65.95	62.50	-55	23,675	-0.23%
2021/11/01	18	61.90	22	61.68	61.40	-4	22,901	-0.02%
2021/10/29	4.2	59.57	24	59.88	58.70	-19.8	22,156	-0.09%
2021/10/28	7	59.71	5	59.52	58.70	2	21,910	0.01%
2021/10/27	13	58.60	8	58.54	59.70	5	21,861	0.02%
2021/10/26	35	59.60	15	59.91	58.10	20	21,882	0.09%
2021/10/25	21	56.48	21	56.49	57.40	0	21,025	0.00%
2021/10/22	2	53.25	1	52.80	53.40	1	20,911	0.00%
2021/10/21	10	54.41	6	54.18	53.60	4	21,020	0.02%
2021/10/20	4	53.85	1	54.00	54.50	3	20,992	0.01%
2021/10/18	0	0.00	1	50.60	51.10	-1	20,912	0.00%
2021/10/15	1	51.40	1	51.10	50.30	0	20,953	0.00%
2021/10/13	0	0.00	2	51.00	49.45	-2	21,130	-0.01%
2021/10/12	2	51.30	0	0.00	51.10	2	21,083	0.01%
2021/10/08	2	54.50	1	55.00	52.80	1	21,045	0.00%
2021/10/07	1	53.90	0	0.00	53.50	1	20,967	0.00%
2021/10/06	11	53.18	7	53.64	52.60	4	20,756	0.02%
2021/10/05	7	50.79	10	48.84	53.60	-3	20,332	-0.01%
2021/10/04	3	50.57	16	54.15	50.30	-13	20,086	-0.06%
2021/10/01	5	56.80	1	55.20	55.70	4	20,659	0.02%
2021/09/30	8	57.53	23	56.51	58.20	-15	21,402	-0.07%
2021/09/29	9	57.04	6	56.82	55.20	3	21,860	0.01%
2021/09/28	29	61.81	18	62.18	61.30	11	21,226	0.05%
2021/09/27	11	63.16	5	63.04	62.50	6	21,293	0.03%
2021/09/24	23	63.07	34.3	63.00	62.30	-11.3	21,791	-0.05%
2021/09/23	69	59.57	71	58.47	59.90	-2	20,982	-0.01%
2021/09/22	10	55.41	5	55.02	54.60	5	20,452	0.02%
2021/09/17	11	54.77	15	54.94	55.40	-4	20,469	-0.02%
2021/09/16	2	51.00	2	51.70	51.60	0	20,761	0.00%
2021/09/15	3	50.77	0	0.00	50.60	3	21,059	0.01%
2021/09/14	0	0.00	2	53.40	52.60	-2	20,981	-0.01%
2021/09/13	4	52.85	1	52.30	51.80	3	20,854	0.01%
2021/09/10	4	51.67	5	51.94	53.40	-1	20,861	0.00%
2021/09/09	2	50.25	3	51.20	52.00	-1	20,816	0.00%
2021/09/08	2	48.68	3.2	49.75	48.30	-1.2	20,961	-0.01%
2021/09/07	83	50.19	3.3	50.86	50.00	79.7	21,190	0.38%
2021/09/06	12.2	54.47	1	55.20	53.50	11.2	20,995	0.05%
2021/09/03	8.2	54.21	7	54.37	54.50	1.2	20,735	0.01%
2021/09/02	8.1	54.51	3	54.07	54.70	5.1	20,507	0.02%
2021/09/01	6	52.42	18	52.67	53.00	-12	20,116	-0.06%
2021/08/31	1	50.00	1	50.00	49.90	0	20,067	0.00%
2021/08/30	1	50.70	0	0.00	50.80	1	20,205	0.00%
2021/08/27	2	50.80	0	0.00	50.20	2	20,149	0.01%
2021/08/26	18	52.52	20	51.98	51.60	-2	20,011	-0.01%
2021/08/25	4	49.93	8	50.29	49.75	-4	19,622	-0.02%
2021/08/24	10	49.98	2	50.60	49.25	8	19,477	0.04%
2021/08/23	9	48.15	3	47.98	48.90	6	19,178	0.03%
2021/08/20	4	46.35	4	46.33	46.30	0	19,008	0.00%
2021/08/19	6	47.28	4	47.31	46.25	2	18,794	0.01%
2021/08/18	64	47.54	10	46.07	47.30	54	18,633	0.29%
2021/08/17	7	48.24	3	46.95	45.00	4	18,289	0.02%
2021/08/16	1	49.35	4	48.83	50.00	-3	18,011	-0.02%
2021/08/13	0	0.00	2	49.60	49.50	-2	17,770	-0.01%
2021/08/12	1.1	53.35	1	53.20	52.00	0.1	17,591	0.00%
2021/08/11	3.1	54.07	21	53.30	52.90	-17.9	17,448	-0.10%
2021/08/10	9	58.73	1	57.60	55.20	8	17,179	0.05%
2021/08/09	14.1	61.24	8	61.15	59.40	6.1	17,027	0.04%
2021/08/06	25	64.08	14.1	63.26	62.50	10.9	16,781	0.07%
2021/08/05	16.1	63.63	25	64.05	65.60	-8.9	16,313	-0.05%
2021/08/04	1	60.00	1	60.00	59.70	0	15,609	0.00%
2021/08/03	4	59.90	6	60.15	59.80	-2	15,524	-0.01%
2021/08/02	1	57.70	1	56.50	58.50	0	15,398	0.00%
2021/07/30	5	59.06	2	56.70	56.40	3	15,263	0.02%
2021/07/29	5	56.58	2	56.90	55.60	3	14,977	0.02%
2021/07/28	7	53.93	20	55.12	56.60	-13	14,856	-0.09%
2021/07/27	6	61.10	5	60.30	55.50	1	14,571	0.01%
2021/07/26	3	60.13	16	59.80	60.00	-13	14,429	-0.09%
2021/07/23	2	61.50	3	60.77	62.60	-1	14,302	-0.01%
2021/07/22	1	61.70	3	63.17	64.50	-2	14,282	-0.01%
2021/07/21	8	60.16	1	61.30	60.10	7	14,157	0.05%
2021/07/20	8	62.50	5	62.28	61.40	3	14,092	0.02%
2021/07/19	9	57.57	12	59.01	59.20	-3	13,972	-0.02%
2021/07/16	2	52.85	0	0.00	53.90	2	13,968	0.01%
2021/07/15	5	52.78	5	53.00	51.80	0	13,998	0.00%
2021/07/14	6	49.93	2	48.30	50.70	4	14,122	0.03%
2021/07/13	0	0.00	2.2	51.47	50.00	-2.2	14,137	-0.02%
2021/07/12	1	50.80	0.1	51.00	53.30	0.9	14,242	0.01%
2021/07/09	5	52.72	4	51.63	51.60	1	14,258	0.01%
2021/07/08	21.2	53.02	23.2	51.85	53.00	-2	14,281	-0.01%
2021/07/07	11.1	51.27	130	49.56	53.00	-118.9	13,412	-0.89%	大賣/鉅額交易
2021/07/06	124	48.84	45	48.53	48.25	79	12,694	0.62%	大買/
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	43	43.61	28	43.44	43.70	15	12,037	0.12%
2021/07/01	4.2	42.38	14	42.38	39.75	-9.8	11,642	-0.08%
2021/06/30	11	38.48	28	39.11	40.30	-17	10,936	-0.16%
2021/06/29	13	36.89	13	36.78	36.65	0	10,814	0.00%
2021/06/28	2	35.45	4	36.91	36.95	-2	11,120	-0.02%
2021/06/25	25	36.07	39	36.36	35.35	-14	11,036	-0.13%
2021/06/24	18	33.99	11	34.31	34.70	7	10,360	0.07%
2021/06/23	0	0.00	1	31.80	32.20	-1	10,318	-0.01%
2021/06/21	7	32.95	3	32.02	31.90	4	11,698	0.03%
2021/06/18	2	32.83	1	32.20	32.50	1	11,948	0.01%
2021/06/17	7	33.47	4	33.06	33.05	3	12,088	0.02%
2021/06/16	3	32.78	6	31.72	32.95	-3	12,030	-0.02%
2021/06/11	0	0.00	1	29.50	29.15	-1	12,219	-0.01%
2021/06/09	10	31.40	10	30.45	29.95	0	14,443	0.00%
2021/06/08	24	30.74	16	30.84	30.50	8	15,627	0.05%
2021/06/07	3	30.70	0	0.00	31.45	3	16,500	0.02%
2021/06/04	0	0.00	6	28.41	28.60	-6	16,790	-0.04%
2021/06/03	4	29.50	3	30.00	29.35	1	16,808	0.01%
2021/06/01	4	29.78	0	0.00	30.00	4	16,797	0.02%
2021/05/28	2	30.00	3	29.75	29.75	-1	16,762	-0.01%
2021/05/26	6	29.23	4	28.35	28.40	2	16,963	0.01%
2021/05/24	0	0.00	5	27.80	28.55	-5	17,164	-0.03%
2021/05/20	1	26.35	9	26.93	25.90	-8	18,013	-0.04%
2021/05/18	0	0.00	2	26.30	26.55	-2	18,172	-0.01%
2021/05/14	42	26.94	0	0.00	25.55	42	18,338	0.23%
2021/05/13	0	0.00	5	26.30	26.05	-5	18,517	-0.03%
2021/05/12	0	0.00	5	27.04	25.85	-5	18,543	-0.03%
2021/05/11	0	0.00	3	28.28	28.40	-3	18,444	-0.02%
2021/05/10	15	31.43	16	30.69	30.55	-1	18,393	-0.01%
2021/05/07	11	31.50	10	32.45	32.40	1	18,340	0.01%
2021/05/06	10	31.05	0	0.00	31.80	10	18,274	0.05%
2021/05/05	5	30.65	5	30.30	29.95	0	18,215	0.00%
2021/05/04	0	0.00	4	29.49	29.85	-4	18,212	-0.02%
2021/04/29	2	34.15	0	0.00	33.70	2	18,101	0.01%
2021/04/28	2	34.75	1	34.65	34.90	1	18,061	0.01%
2021/04/27	3	33.25	0	0.00	33.20	3	17,984	0.02%
2021/04/23	1	33.00	1	32.95	32.60	0	18,007	0.00%
2021/04/22	7	32.78	15	32.48	31.40	-8	18,034	-0.04%
2021/04/21	11	33.40	8	33.94	33.75	3	17,875	0.02%
2021/04/20	1	35.00	10	34.98	34.55	-9	17,801	-0.05%
2021/04/19	1	35.50	11	35.99	35.10	-10	17,680	-0.06%
2021/04/16	5	35.95	2	36.45	36.50	3	17,648	0.02%
2021/04/15	6	35.63	3	35.70	35.95	3	18,360	0.02%
2021/04/14	10	36.11	11	35.80	35.00	-1	18,236	-0.01%
2021/04/13	14	37.76	0	0.00	37.55	14	18,071	0.08%
2021/04/12	22	37.75	9	37.32	37.85	13	17,918	0.07%
2021/04/09	12	35.68	7	35.94	35.55	5	17,788	0.03%
2021/04/08	5	34.42	1	34.20	34.25	4	17,546	0.02%
2021/04/07	2	34.63	10	34.25	34.15	-8	17,445	-0.05%
2021/04/06	212	33.37	214	33.83	34.00	-2	17,242	-0.01%	大買/大賣/
2021/04/01	32	33.17	16	33.71	31.85	16	16,969	0.09%
2021/03/31	38	31.53	118	32.01	32.35	-80	16,570	-0.48%	大賣/
2021/03/30	10	29.59	4	30.11	29.60	6	16,070	0.04%
2021/03/29	1	28.75	8	29.28	28.70	-7	15,844	-0.04%
2021/03/26	11	28.60	15	28.74	28.50	-4	15,839	-0.03%
2021/03/25	13	28.93	57	28.89	28.70	-44	15,675	-0.28%
2021/03/24	42	27.95	33	28.24	28.30	9	15,005	0.06%
2021/03/23	60	28.00	18	27.50	27.95	42	14,736	0.29%
2021/03/22	15	27.73	8	27.39	27.40	7	14,446	0.05%
2021/03/19	5	27.62	14	27.55	27.45	-9	14,303	-0.06%
2021/03/18	23	27.77	12	27.15	27.50	11	14,235	0.08%
2021/03/17	4	27.38	20	27.42	27.05	-16	14,060	-0.11%
2021/03/16	100	27.98	83	27.78	27.55	17	13,801	0.12%
2021/03/15	29	26.18	37	26.54	27.70	-8	12,662	-0.06%
2021/03/12	73	24.81	87	24.76	25.20	-14	11,851	-0.12%
2021/03/11	74	23.73	47	23.84	24.35	27	10,732	0.25%
2021/03/10	6	21.73	7	21.86	22.15	-1	9,881	-0.01%
2021/03/09	0	0.00	1	19.90	20.15	-1	9,815	-0.01%
2021/03/04	0	0.00	2	20.60	20.10	-2	10,780	-0.02%
2021/03/03	1	21.00	10	20.98	20.70	-9	11,550	-0.08%
2021/03/02	0	0.00	2	21.10	21.00	-2	11,900	-0.02%
2021/02/26	0	0.00	3	20.20	21.20	-3	11,992	-0.03%
2021/02/25	5	21.25	9	20.78	20.60	-4	12,073	-0.03%
2021/02/24	4	21.49	5	21.58	21.50	-1	12,381	-0.01%
2021/02/23	24	23.09	1	22.85	22.20	23	12,424	0.19%
2021/02/22	6	21.55	18	22.16	22.40	-12	12,486	-0.10%
2021/02/19	1	20.40	0	0.00	20.40	1	13,313	0.01%
2021/02/18	0	0.00	1	20.15	20.00	-1	13,953	-0.01%
2021/02/17	6	19.77	2	20.10	19.75	4	14,011	0.03%
2021/02/04	2	18.98	14	19.03	19.35	-12	13,918	-0.09%
2021/02/03	5	18.85	12	18.62	18.25	-7	13,710	-0.05%
2021/02/01	1	17.35	1	17.05	17.50	0	13,662	0.00%
2021/01/26	0	0.00	2	18.15	17.60	-2	14,321	-0.01%
2021/01/21	1	17.80	3	17.65	17.25	-2	14,341	-0.01%
2021/01/20	5	17.66	0	0.00	17.20	5	14,370	0.03%
2021/01/19	2	18.20	2	18.30	18.20	0	14,335	0.00%
2021/01/18	7	17.55	1	17.80	17.70	6	14,304	0.04%
2021/01/15	0	0.00	4	18.14	18.35	-4	14,286	-0.03%
2021/01/14	0	0.00	20	19.00	18.80	-20	14,191	-0.14%
2021/01/13	2	18.80	0	0.00	18.90	2	14,323	0.01%
2021/01/12	2	19.28	4	19.01	18.95	-2	14,686	-0.01%
2021/01/11	2	19.80	1	19.75	19.95	1	14,627	0.01%
2021/01/08	53	21.08	40	20.56	19.75	13	14,775	0.09%
2021/01/07	3	19.65	3	19.88	19.75	0	14,399	0.00%
2021/01/06	0	0.00	1	20.25	19.45	-1	14,759	-0.01%
2021/01/04	7	20.45	2	20.20	20.10	5	14,571	0.03%
2020/12/31	4	19.29	0	0.00	19.40	4	14,458	0.03%
2020/12/30	1	19.30	0	0.00	19.25	1	14,625	0.01%
2020/12/29	1	19.35	0	0.00	19.10	1	14,869	0.01%
2020/12/28	2	19.68	0	0.00	19.60	2	14,801	0.01%
2020/12/25	1	19.80	0	0.00	19.90	1	14,744	0.01%
2020/12/24	0	0.00	1	19.70	19.40	-1	14,647	-0.01%
2020/12/23	1	19.50	0	0.00	19.15	1	14,612	0.01%
2020/12/22	0	0.00	1	20.70	19.30	-1	14,605	-0.01%
2020/12/21	1	19.75	1	20.35	20.00	0	14,484	0.00%
2020/12/18	7	20.09	14	20.44	20.35	-7	14,395	-0.05%
2020/12/17	0	0.00	1	19.40	19.45	-1	14,072	-0.01%
2020/12/15	2	18.95	0	0.00	18.85	2	14,743	0.01%
2020/12/14	11	19.50	0	0.00	19.65	11	14,729	0.07%
2020/12/11	0	0.00	1	18.10	18.30	-1	14,747	-0.01%
2020/12/10	1	18.75	12	18.62	18.70	-11	14,779	-0.07%
2020/12/09	1	19.10	0	0.00	19.20	1	14,863	0.01%
2020/12/07	5	19.63	47	19.74	19.55	-42	14,558	-0.29%
2020/12/04	20	20.55	5	20.46	19.90	15	14,340	0.10%
2020/12/03	29	20.97	14	21.50	20.75	15	14,097	0.11%
2020/12/02	10	19.88	7	19.81	20.10	3	13,914	0.02%
2020/12/01	1	19.80	1	20.00	20.00	0	13,852	0.00%
2020/11/30	9	19.88	6	19.95	19.75	3	13,518	0.02%
2020/11/27	57	18.66	13.1	18.88	18.90	43.9	13,076	0.34%
2020/11/26	10	18.45	16	18.35	18.55	-6	12,389	-0.05%
2020/11/25	6	17.22	0	0.00	16.90	6	12,112	0.05%
2020/11/24	2	17.13	0	0.00	17.00	2	11,888	0.02%
2020/11/23	9	17.04	8.4	17.15	17.25	0.6	11,640	0.01%
2020/11/20	15	16.47	12	16.46	16.20	3	11,157	0.03%
2020/11/19	14	16.85	11	16.91	16.75	3	10,942	0.03%
2020/11/18	17	15.61	32.5	15.96	16.70	-15.5	10,397	-0.15%
2020/11/17	1	15.65	1.1	15.64	15.65	-0.1	9,132	0.00%
2020/11/16	0	0.00	1	14.25	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	2	13.60	13.75	-2	8,241	-0.02%
2020/11/12	5	13.66	3	13.63	13.55	2	8,185	0.02%
2020/11/05	0	0.00	5	13.95	13.95	-5	7,722	-0.06%
2020/11/04	8	13.99	25	14.22	14.20	-17	7,633	-0.22%
2020/11/03	19	13.98	11	14.05	13.75	8	7,450	0.11%
2020/10/29	37	13.03	43	13.21	13.35	-6	7,138	-0.08%
2020/10/28	0	0.00	1	13.65	13.50	-1	7,084	-0.01%
2020/10/26	0	0.00	2	13.80	13.80	-2	6,958	-0.03%
2020/10/21	3	13.95	3	13.58	13.85	0	6,769	0.00%
2020/10/20	6	14.08	9	14.18	13.70	-3	6,592	-0.05%
2020/10/16	23	13.36	21	13.34	13.25	2	6,093	0.03%
2020/10/15	99	13.28	77	13.55	14.05	22	5,942	0.37%
2020/10/14	4	12.86	3	12.95	12.85	1	5,396	0.02%
2020/10/08	1	12.30	4	12.39	12.40	-3	4,891	-0.06%
2020/10/07	1	12.10	0	0.00	12.10	1	4,769	0.02%
2020/10/06	10	12.38	7	12.39	12.50	3	4,555	0.07%
2020/09/24	0	0.00	1	11.60	11.30	-1	4,288	-0.02%
2020/09/23	0	0.00	1	11.90	11.80	-1	4,209	-0.02%
2020/09/22	0	0.00	1	11.80	11.75	-1	4,121	-0.02%
2020/09/21	8	13.04	7	12.96	12.15	1	3,978	0.03%
2020/09/16	0	0.00	3	11.00	11.95	-3	2,916	-0.10%
2020/09/14	5	12.35	5	12.55	11.60	0	2,568	0.00%
2020/09/09	0	0.00	1	11.70	12.00	-1	2,231	-0.04%
2020/09/08	2	11.58	2	11.55	11.70	0	2,188	0.00%
2020/09/07	2	12.38	0	0.00	12.05	2	2,093	0.10%
2020/09/04	18	10.64	17	11.27	11.35	1	1,836	0.05%
2020/09/01	3	10.00	0	0.00	10.50	3	1,566	0.19%
2020/08/31	1	9.69	0	0.00	9.99	1	1,440	0.07%
2020/08/26	0	0.00	1	8.77	8.81	-1	1,271	-0.08%
2020/08/25	1	8.70	0	0.00	8.69	1	1,264	0.08%
2020/08/20	0	0.00	21	8.28	8.34	-21	1,223	-1.72%
2020/08/19	6	9.34	0	0.00	9.12	6	1,194	0.50%
2020/08/18	12	9.09	0	0.00	9.11	12	1,158	1.04%
2020/08/17	3	8.87	0	0.00	8.94	3	1,136	0.26%
2020/08/14	6	8.88	6	8.82	8.85	0	1,138	0.00%
2020/07/23	0	0.00	2	8.99	8.95	-2	973	-0.21%
2020/07/21	1	8.75	2	8.95	8.86	-1	953	-0.10%
2020/07/20	2	8.76	0	0.00	8.72	2	820	0.24%
2020/07/16	1	9.06	2	9.15	9.15	-1	796	-0.13%
2020/07/09	2	8.95	0	0.00	9.22	2	634	0.32%
2020/07/06	0	0.00	2	7.65	7.68	-2	466	-0.43%
2020/06/16	0.1	7.25	0	0.00	7.18	0.1	467	0.02%
2020/06/09	1	7.51	0	0.00	7.51	1	510	0.20%
2020/06/03	0	0.00	1	7.33	7.27	-1	497	-0.20%
2020/06/02	1	7.33	0	0.00	7.33	1	494	0.20%
2020/05/21	0	0.00	1	7.46	7.38	-1	506	-0.20%
2020/05/20	1	7.37	0	0.00	7.45	1	497	0.20%
2020/04/29	0	0.00	1	7.31	7.36	-1	506	-0.20%
2020/04/28	1	7.23	0	0.00	7.30	1	504	0.20%
2020/03/19	15	4.82	0	0.00	4.97	15	887	1.69%
2020/03/13	10	5.85	0	0.00	5.98	10	866	1.15%
2020/03/09	15	6.86	0	0.00	6.88	15	824	1.82%
2019/12/25	4	9.29	4	9.27	9.27	0	575	0.00%
2019/10/02	1	8.20	0	0.00	8.24	1	316	0.32%
2019/09/27	0	8.28	0	0.00	8.20	0	317	0.00%
2019/04/18	0	0.00	1	9.41	9.26	-1	514	-0.20%
2019/04/09	0	0.00	1	9.24	9.27	-1	450	-0.22%
2019/04/08	1	9.40	0	0.00	9.32	1	494	0.20%
2019/02/19	0	0.00	2	9.40	9.42	-2	685	-0.29%
2019/02/14	0	0.00	4	9.29	9.37	-4	669	-0.60%
2019/02/12	1	9.15	0	0.00	9.15	1	655	0.15%
2019/01/14	0	0.00	1	8.98	8.96	-1	743	-0.13%
2019/01/08	0	0.00	1	9.13	9.16	-1	764	-0.13%
2019/01/03	3	9.20	0	0.00	9.17	3	817	0.37%
2018/12/12	0	0.00	1	9.90	9.87	-1	854	-0.12%
2018/12/06	2	9.85	0	0.00	9.68	2	874	0.23%
2018/12/03	3	10.52	2	10.45	10.50	1	811	0.12%
2018/10/19	0	0.00	6	8.87	8.90	-6	1,397	-0.43%
2018/10/03	1	11.00	1	11.00	10.80	0	2,107	0.00%
2018/10/01	1	10.75	0	0.00	10.75	1	2,360	0.04%
2018/09/25	0	0.00	1	10.85	10.85	-1	4,460	-0.02%
2018/09/21	0	0.00	4	10.90	10.80	-4	4,564	-0.09%
2018/09/13	0	0.00	1	10.75	10.70	-1	6,808	-0.01%
2018/09/07	0	0.00	45	11.65	11.25	-45	6,958	-0.65%
2018/09/03	0	0.00	1	12.40	12.15	-1	7,120	-0.01%
2018/08/31	1	12.60	0	0.00	12.50	1	7,154	0.01%
2018/08/29	6	12.68	0	0.00	12.50	6	7,424	0.08%
2018/08/27	0	0.00	1	11.90	11.80	-1	7,521	-0.01%
2018/08/24	0	0.00	10	11.28	11.30	-10	7,814	-0.13%
2018/08/16	2	11.40	2	11.65	11.65	0	8,261	0.00%
2018/08/15	0	0.00	15	11.25	11.25	-15	8,223	-0.18%
2018/08/14	0	0.00	36	11.13	11.40	-36	8,214	-0.44%
2018/08/13	1	11.40	2	11.05	11.10	-1	8,189	-0.01%
2018/08/10	10	11.85	0	0.00	11.85	10	8,134	0.12%
2018/08/07	0	0.00	2	12.00	12.20	-2	8,106	-0.02%
2018/08/02	16	12.61	2	12.55	12.45	14	8,037	0.17%
2018/07/27	1	13.00	0	0.00	13.20	1	7,931	0.01%
2018/07/25	10	13.00	1	12.95	12.90	9	7,778	0.12%
2018/07/24	0	0.00	20	12.85	13.30	-20	7,702	-0.26%
2018/07/20	10	12.45	0	0.00	12.50	10	7,605	0.13%
2018/07/18	12	12.95	1	13.40	12.85	11	7,534	0.15%
2018/07/17	10	13.50	0	0.00	13.45	10	7,463	0.13%
2018/07/16	11	14.12	0	0.00	14.00	11	7,397	0.15%
2018/07/13	65	14.50	92	14.65	14.55	-27	7,341	-0.37%
2018/07/12	0	0.00	15	14.15	14.25	-15	7,152	-0.21%
2018/07/11	65	14.12	25	14.28	13.80	40	7,075	0.57%
2018/07/10	15	14.00	10	13.95	14.00	5	6,986	0.07%
2018/07/09	48	14.74	36	15.37	14.35	12	6,920	0.17%
2018/07/06	31	13.95	81	14.34	14.50	-50	6,700	-0.75%
2018/07/05	66	14.75	3	15.40	14.25	63	6,448	0.98%
2018/07/04	4	15.83	2	16.00	15.80	2	6,188	0.03%
2018/07/03	17	15.01	35	14.85	15.60	-18	5,462	-0.33%
2018/07/02	20	13.55	40	14.03	14.20	-20	4,598	-0.43%
2018/06/29	47	14.01	27	14.24	13.85	20	4,495	0.44%
2018/06/28	31	14.54	2	14.70	14.10	29	4,267	0.68%
2018/06/27	10	14.61	8	14.61	14.90	2	3,766	0.05%
2018/06/26	59	13.12	36	13.38	14.70	23	3,250	0.71%
2018/06/25	15	12.50	36	12.77	13.50	-21	2,728	-0.77%
2018/06/22	15	12.38	55	12.54	12.30	-40	2,403	-1.66%
2018/06/21	0	0.00	15	12.35	12.20	-15	2,202	-0.68%
2018/06/20	15	12.05	10	12.50	11.95	5	2,185	0.23%
2018/06/19	20	12.20	20	12.45	12.15	0	2,146	0.00%
2018/06/14	25	12.20	25	12.56	12.00	0	2,037	0.00%
2018/06/13	15	12.10	20	12.45	12.05	-5	1,961	-0.25%
2018/06/12	10	12.15	0	0.00	12.05	10	1,956	0.51%
2018/06/11	10	11.95	10	12.42	12.40	0	1,928	0.00%
2018/06/08	20	12.40	7	12.39	12.30	13	1,870	0.69%
2018/06/07	25	12.80	0	0.00	12.75	25	1,821	1.37%
2018/06/06	5	13.00	15	13.15	13.30	-10	1,737	-0.58%
2018/06/04	16	12.75	5	12.85	12.80	11	1,380	0.80%
2018/06/01	14	13.43	0	0.00	13.40	14	1,285	1.09%
2018/05/30	4	11.28	4	11.30	11.45	0	692	0.00%
2018/05/28	0	0.00	1	10.25	10.25	-1	501	-0.20%
2018/05/24	1	10.40	0	0.00	10.35	1	497	0.20%
2018/05/15	0	0.00	1	10.00	10.05	-1	493	-0.20%
2018/05/03	1	9.47	0	0.00	9.35	1	607	0.16%
2018/03/16	0	0.00	1	10.75	10.85	-1	1,348	-0.07%
2018/02/05	0	0.00	3	11.15	11.15	-3	1,891	-0.16%
2018/01/30	0	0.00	2	11.55	11.55	-2	2,037	-0.10%
2018/01/29	0	0.00	5	12.00	11.90	-5	2,020	-0.25%
2018/01/26	10	12.10	0	0.00	12.05	10	2,017	0.50%
2018/01/22	5	12.05	5	12.00	12.00	0	1,925	0.00%
2018/01/19	0	0.00	3	11.55	11.60	-3	1,909	-0.16%
2018/01/18	0	0.00	1	11.75	11.65	-1	1,907	-0.05%
2018/01/15	3	11.85	0	0.00	11.75	3	2,011	0.15%
2018/01/05	1	12.30	2	11.95	11.65	-1	1,945	-0.05%
2018/01/03	10	11.10	10	11.25	11.40	0	1,821	0.00%