一詮 (2486)-凱基-台南券商分點個股進出

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
122.0
漲跌
▼1.0
漲幅
-0.81%
成交量
51,097張
產業
上市光電類股
482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－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/06/14	24.1	122.25	14	122.04	122.00	10.1	41,334	0.02%
2024/06/13	4	116.88	32.5	118.68	123.00	-28.5	42,027	-0.07%
2024/06/12	39	113.62	21	112.98	112.00	18	41,724	0.04%
2024/06/11	18	108.83	18.2	109.47	113.50	-0.2	41,337	0.00%
2024/06/07	116.1	111.03	118	108.13	108.50	-1.9	41,165	0.00%	大買/大賣/
2024/06/06	12	105.54	76	104.16	103.50	-64	40,472	-0.16%
2024/06/05	82	103.34	44	103.66	103.00	38	40,082	0.09%
2024/06/04	53.2	106.17	24	106.15	104.00	29.2	39,679	0.07%
2024/06/03	10.1	99.60	31	103.89	105.00	-20.9	39,413	-0.05%
2024/05/31	23.5	95.38	20	96.20	95.50	3.5	39,702	0.01%
2024/05/30	16	99.69	24	100.05	97.10	-8	39,388	-0.02%
2024/05/29	30	98.93	4	101.50	98.00	26	39,201	0.07%
2024/05/28	44	102.29	15	101.36	99.00	29	39,213	0.07%
2024/05/27	22	96.14	39	98.74	100.00	-17	38,425	-0.04%
2024/05/24	84	92.62	58	92.23	91.00	26	37,718	0.07%
2024/05/23	67	86.82	75	88.10	91.50	-8	36,165	-0.02%
2024/05/22	49.5	83.84	70	84.02	83.20	-20.5	35,582	-0.06%
2024/05/21	33	84.95	59	85.32	86.00	-26	35,202	-0.07%
2024/05/20	13	82.09	30	82.76	82.80	-17	34,643	-0.05%
2024/05/17	31	80.99	30	80.77	81.20	1	34,451	0.00%
2024/05/16	14	78.90	7	79.17	78.50	7	34,221	0.02%
2024/05/15	88	80.89	30	79.38	79.00	58	34,403	0.17%
2024/05/14	8	81.31	11	82.04	82.50	-3	34,001	-0.01%
2024/05/13	30	81.51	7	81.87	80.80	23	33,931	0.07%
2024/05/10	16	83.44	12.3	83.74	84.00	3.7	33,593	0.01%
2024/05/09	89	85.37	96.3	85.49	84.90	-7.3	33,311	-0.02%
2024/05/08	29	83.49	88.1	83.41	84.20	-59.1	32,507	-0.18%
2024/05/07	189.1	85.40	141	83.76	82.40	48.1	31,547	0.15%	大買/大賣/
2024/05/06	87	81.62	62	81.19	82.00	25	29,402	0.09%
2024/05/03	12.5	72.57	16	72.63	74.60	-3.5	28,543	-0.01%
2024/05/02	22	72.73	65	73.51	71.50	-43	28,272	-0.15%
2024/04/30	14	72.96	116	74.19	73.50	-102	28,300	-0.36%	大賣/鉅額交易
2024/04/29	20	74.51	13.2	75.65	72.70	6.8	28,028	0.02%
2024/04/26	48	74.78	69.3	74.43	72.60	-21.3	27,486	-0.08%
2024/04/25	27	71.61	27	72.31	72.30	0	26,960	0.00%
2024/04/24	2	69.70	109	70.24	69.40	-107	27,043	-0.40%	大賣/鉅額交易
2024/04/23	117	65.93	1,277	66.00	66.00	-1,160	27,604	-4.20%	大買/大賣/鉅額交易
2024/04/22	2.5	66.52	0	0.00	65.10	2.5	28,620	0.01%
2024/04/19	17.2	67.96	5	67.80	67.80	12.2	29,419	0.04%
2024/04/18	1,284.5	69.41	1,283	69.41	69.40	1.5	30,545	0.00%	大買/大賣/
2024/04/17	22.8	70.36	9	70.81	70.10	13.8	30,763	0.04%
2024/04/16	31	69.03	37	69.26	69.90	-6	30,502	-0.02%
2024/04/15	1,304	71.81	1,292	71.81	71.80	12	30,271	0.04%	大買/大賣/
2024/04/12	41.1	73.52	45	73.17	73.60	-3.9	30,325	-0.01%
2024/04/11	52	71.23	12	71.31	71.40	40	30,219	0.13%
2024/04/10	1,458.5	73.16	1,338	73.17	70.60	120.5	30,546	0.39%	大買/大賣/鉅額交易
2024/04/09	81	75.27	26.6	73.79	74.00	54.4	30,654	0.18%
2024/04/08	169.6	70.77	184	72.26	75.00	-14.4	30,807	-0.05%	大買/大賣/
2024/04/03	1,752.5	75.16	300	76.20	70.90	1,452.5	30,316	4.79%	大買/大賣/鉅額交易
2024/04/02	106	70.88	105	71.98	72.60	1	28,227	0.00%	大買/大賣/
2024/04/01	7.5	65.09	31.1	65.74	66.00	-23.6	27,024	-0.09%
2024/03/29	7	59.53	6	60.22	60.00	1	26,376	0.00%
2024/03/28	109	59.00	93	59.79	58.60	16	26,121	0.06%	大買/
2024/03/27	28	59.83	1	59.60	59.00	27	25,960	0.10%
2024/03/26	125	62.88	19	62.89	60.10	106	25,720	0.41%	大買/鉅額交易
2024/03/25	80	63.98	68	63.72	64.20	12	25,064	0.05%
2024/03/22	230	59.74	98	59.34	59.30	132	24,351	0.54%	大買/鉅額交易
2024/03/21	83	57.75	81	59.17	59.40	2	23,600	0.01%
2024/03/20	9	54.91	21	54.51	55.60	-12	22,593	-0.05%
2024/03/19	27	55.14	24	55.08	54.70	3	22,288	0.01%
2024/03/18	24	56.45	45	56.85	54.50	-21	21,639	-0.10%
2024/03/15	50	55.71	45	54.60	54.40	5	20,156	0.02%
2024/03/14	53	53.29	11.1	54.93	54.80	41.9	19,623	0.21%
2024/03/13	99	53.13	140	53.51	53.90	-41	19,181	-0.21%	大賣/
2024/03/12	42	54.17	19	53.62	53.30	23	18,669	0.12%
2024/03/11	0	51.40	8	51.29	51.40	-8	18,225	-0.04%
2024/03/08	3	50.23	29	50.77	49.50	-26	18,052	-0.14%
2024/03/07	50	53.84	7	51.43	50.10	43	17,829	0.24%
2024/03/06	13	53.55	35.2	52.93	54.10	-22.2	17,048	-0.13%
2024/03/05	5.1	49.75	1	49.70	49.70	4.1	16,280	0.03%
2024/03/04	16	51.13	1	51.30	50.90	15	16,170	0.09%
2024/03/01	0	0.00	16.2	51.12	51.10	-16.2	16,019	-0.10%
2024/02/29	4.1	48.91	1	49.30	49.30	3.1	15,756	0.02%
2024/02/27	8.1	49.10	1	51.80	48.85	7.1	15,780	0.04%
2024/02/26	2.1	49.60	4	50.08	50.50	-2	15,679	-0.01%
2024/02/23	7	48.93	3	49.17	48.30	4	15,553	0.03%
2024/02/22	3	50.07	5	49.73	49.70	-2	15,487	-0.01%
2024/02/21	2	50.30	5	50.70	50.30	-3	15,443	-0.02%
2024/02/20	7	50.31	0	0.00	49.70	7	15,406	0.05%
2024/02/19	3	50.47	6	50.62	50.50	-3	15,409	-0.02%
2024/02/16	56	51.60	63	51.37	51.20	-7	15,423	-0.05%
2024/02/15	4	49.43	9	49.59	49.95	-5	15,119	-0.03%
2024/02/05	5	48.20	5	48.83	48.75	0	15,124	0.00%
2024/02/02	26	49.11	0	0.00	48.35	26	15,193	0.17%
2024/02/01	28	50.59	23	50.04	49.30	5	15,288	0.03%
2024/01/31	4	49.18	6	49.46	49.70	-2	15,344	-0.01%
2024/01/30	3	49.45	3	49.82	49.25	0	15,430	0.00%
2024/01/29	7	48.49	6	48.56	49.00	1	15,637	0.01%
2024/01/26	9	48.49	9	49.17	48.25	0	15,818	0.00%
2024/01/25	8	49.68	7	49.91	49.00	1	15,719	0.01%
2024/01/24	15	50.06	11	50.52	50.20	4	15,604	0.03%
2024/01/23	5	50.35	2	50.75	49.00	3	15,405	0.02%
2024/01/22	8	50.16	5	50.16	49.90	3	15,225	0.02%
2024/01/19	40	50.23	22	51.24	49.90	18	15,122	0.12%
2024/01/18	16	51.12	13	51.14	51.60	3	14,838	0.02%
2024/01/17	29	51.27	12.1	51.24	51.00	16.9	14,582	0.12%
2024/01/16	26	52.34	6	53.05	50.40	20	13,819	0.14%
2024/01/15	2	53.95	16.1	54.92	55.90	-14.1	12,722	-0.11%
2024/01/12	14	51.21	19	52.11	50.90	-5	11,799	-0.04%
2024/01/11	3	48.65	16	48.46	49.55	-13	10,519	-0.12%
2024/01/10	2	45.10	2	45.58	45.05	0	10,269	0.00%
2024/01/09	124	46.02	120	45.44	45.10	4	10,376	0.04%	大買/大賣/
2024/01/08	10	47.52	7	48.39	46.00	3	10,483	0.03%
2024/01/05	6.2	48.10	2	49.10	47.30	4.2	10,358	0.04%
2024/01/04	14	49.72	20	50.42	49.35	-6	10,540	-0.06%
2024/01/03	128	51.40	115	51.83	52.00	13	10,140	0.13%	大買/大賣/
2024/01/02	16	48.46	33	50.30	51.00	-17	10,103	-0.17%
2023/12/29	11	45.47	15	46.34	46.80	-4	9,701	-0.04%
2023/12/28	0	0.00	3	44.00	44.00	-3	9,285	-0.03%
2023/12/26	2	43.93	0	0.00	43.95	2	9,695	0.02%
2023/12/22	2	44.30	3	44.25	43.80	-1	9,759	-0.01%
2023/12/21	0	0.00	4	43.51	44.05	-4	9,887	-0.04%
2023/12/20	0	0.00	1	42.80	42.80	-1	9,886	-0.01%
2023/12/19	6	41.93	5	42.35	42.25	1	9,970	0.01%
2023/12/18	4	42.95	0	0.00	42.85	4	10,013	0.04%
2023/12/15	1	43.80	2	44.18	43.65	-1	10,135	-0.01%
2023/12/14	0	0.00	4	44.83	44.30	-4	10,274	-0.04%
2023/12/13	9	43.09	5	43.90	43.90	4	10,386	0.04%
2023/12/12	89	45.00	88	44.30	44.25	1	11,391	0.01%
2023/12/11	2	44.88	0	0.00	45.00	2	12,822	0.02%
2023/12/08	1	45.70	1	46.00	45.70	0	13,016	0.00%
2023/12/07	3	46.00	11	45.73	45.30	-8	13,000	-0.06%
2023/12/06	0	0.00	1	45.25	45.00	-1	13,099	-0.01%
2023/12/05	4	44.81	1	45.60	44.90	3	13,523	0.02%
2023/12/04	1	45.40	0	0.00	45.30	1	14,128	0.01%
2023/12/01	5	45.63	1	45.85	45.75	4	14,170	0.03%
2023/11/30	1	46.10	0	0.00	46.30	1	14,405	0.01%
2023/11/29	2	46.08	0.2	46.15	46.15	1.8	14,412	0.01%
2023/11/27	1	46.00	10	46.45	45.75	-9	14,494	-0.06%
2023/11/24	5	46.15	0	0.00	45.95	5	14,466	0.03%
2023/11/21	2	46.00	0	0.00	45.90	2	14,673	0.01%
2023/11/20	1	46.35	6.1	46.79	46.25	-5.1	14,830	-0.03%
2023/11/17	8.1	46.22	6	45.90	46.30	2.1	15,162	0.01%
2023/11/16	12	45.73	11	46.08	46.30	1	15,143	0.01%
2023/11/15	2	47.38	3	47.33	46.05	-1	15,082	-0.01%
2023/11/14	89	46.65	89	46.46	46.45	0	14,998	0.00%
2023/11/13	10	46.17	6	46.53	45.75	4	14,990	0.03%
2023/11/10	2	46.35	2	46.45	46.50	0	14,982	0.00%
2023/11/09	9	47.69	0.1	48.65	47.30	8.9	14,896	0.06%
2023/11/08	5.1	48.73	8	48.78	49.05	-2.9	14,720	-0.02%
2023/11/07	8	47.16	7	47.11	46.80	1	14,390	0.01%
2023/11/06	6	49.98	1	49.60	48.35	5	14,241	0.04%
2023/11/03	2	49.65	8	49.71	49.55	-6	13,912	-0.04%
2023/11/02	2	48.88	19	48.68	49.05	-17	13,683	-0.12%
2023/11/01	2	46.93	0	0.00	47.10	2	13,598	0.01%
2023/10/31	123	48.76	112	47.10	46.35	11	13,518	0.08%	大買/大賣/
2023/10/30	1	47.50	6	47.70	48.35	-5	13,438	-0.04%
2023/10/27	4	46.59	0	0.00	46.25	4	13,382	0.03%
2023/10/26	3	48.30	2	49.00	48.00	1	13,420	0.01%
2023/10/25	135	49.61	141.2	49.54	49.40	-6.2	13,325	-0.05%	大買/大賣/
2023/10/24	74.2	46.22	74	46.91	47.60	0.2	13,130	0.00%
2023/10/23	2	46.50	3	46.48	46.45	-1	13,146	-0.01%
2023/10/20	6	45.23	7.2	45.07	45.00	-1.2	13,135	-0.01%
2023/10/19	3	46.78	2	47.60	46.15	1	13,074	0.01%
2023/10/18	12	48.09	29.1	48.32	47.45	-17.1	13,062	-0.13%
2023/10/17	28	51.41	25	50.69	50.60	3	12,875	0.02%
2023/10/16	8	50.38	4	51.08	50.90	4	12,756	0.03%
2023/10/13	5.1	51.08	15	51.20	51.40	-9.9	12,606	-0.08%
2023/10/12	131	52.17	169.1	52.95	52.50	-38.1	12,552	-0.30%	大買/大賣/
2023/10/11	1	50.90	15	50.32	50.50	-14	12,174	-0.11%
2023/10/06	128	51.37	124	50.81	50.50	4	12,164	0.03%	大買/大賣/
2023/10/05	95	50.58	83	52.54	51.40	12	12,084	0.10%
2023/10/04	8	49.11	37	48.76	49.40	-29	11,750	-0.25%
2023/10/03	92	48.97	115	48.62	48.40	-23	11,819	-0.19%	大賣/
2023/10/02	70	47.41	102	48.23	48.35	-32	11,726	-0.27%	大賣/
2023/09/28	100.1	46.76	104	46.10	46.15	-3.9	11,593	-0.03%	大賣/
2023/09/27	1	45.95	1	45.25	46.00	0	11,725	0.00%
2023/09/26	102	46.32	135	46.78	45.70	-33	11,947	-0.28%	大買/大賣/
2023/09/25	0	0.00	9	45.96	45.45	-9	11,981	-0.08%
2023/09/22	68	44.76	68	44.80	44.80	0	11,945	0.00%
2023/09/21	14.1	44.40	5	44.63	44.15	9.1	11,863	0.08%
2023/09/20	158	46.71	93	45.55	45.50	65	11,793	0.55%	大買/
2023/09/19	37	47.25	3	46.90	47.10	34	11,697	0.29%
2023/09/18	10	48.15	3	48.13	48.15	7	11,557	0.06%
2023/09/15	77	51.27	9.1	50.25	47.90	67.9	11,441	0.59%
2023/09/14	71	50.38	81.1	51.04	53.20	-10.1	10,444	-0.10%
2023/09/13	0	0.00	3	48.45	48.45	-3	9,008	-0.03%
2023/09/12	24	44.58	0	0.00	44.05	24	8,883	0.27%
2023/09/11	2	45.25	11	45.87	44.35	-9	8,963	-0.10%
2023/09/08	17.1	47.83	11	46.82	47.00	6.1	8,913	0.07%
2023/09/07	20	48.59	13	48.31	48.85	7	8,574	0.08%
2023/09/06	3	45.73	1	46.25	46.05	2	8,133	0.02%
2023/09/05	6	45.05	13	45.48	46.10	-7	8,182	-0.09%
2023/09/04	3	41.40	0	0.00	42.65	3	8,070	0.04%
2023/09/01	1	41.00	5	41.29	41.25	-4	8,319	-0.05%
2023/08/30	6	42.13	0	0.00	41.95	6	8,949	0.07%
2023/08/28	4	43.79	0	0.00	43.15	4	9,282	0.04%
2023/08/25	6	45.76	1	44.85	44.20	5	9,257	0.05%
2023/08/24	1	47.90	3	48.87	48.75	-2	9,098	-0.02%
2023/08/23	13	48.51	11	48.74	48.40	2	8,930	0.02%
2023/08/22	1	46.15	0	0.00	46.60	1	8,575	0.01%
2023/08/21	22	46.64	0	0.00	46.65	22	8,570	0.26%
2023/08/17	2	47.35	4	47.30	47.95	-2	8,534	-0.02%
2023/08/16	1	47.90	1	46.70	46.80	0	8,496	0.00%
2023/08/15	0	0.00	3	46.47	46.45	-3	8,369	-0.04%
2023/08/14	1	45.10	1	44.70	45.00	0	8,299	0.00%
2023/08/11	1	46.00	2	45.30	44.35	-1	8,253	-0.01%
2023/08/10	1	43.40	0	0.00	43.25	1	8,202	0.01%
2023/08/08	3.1	44.49	0	0.00	44.80	3.1	8,170	0.04%
2023/08/07	0	0.00	4	45.89	45.90	-4	8,135	-0.05%
2023/08/04	1	43.70	7	43.17	43.60	-6	8,085	-0.07%
2023/08/02	2	43.70	4	42.98	43.30	-2	8,081	-0.02%
2023/08/01	5	45.54	0	0.00	45.05	5	8,016	0.06%
2023/07/31	0.1	48.35	2	47.55	46.30	-1.9	7,996	-0.02%
2023/07/27	0	0.00	1	45.00	44.55	-1	7,851	-0.01%
2023/07/26	0	0.00	1	44.70	44.35	-1	7,847	-0.01%
2023/07/25	3	46.42	2	46.90	45.00	1	7,784	0.01%
2023/07/24	2	47.75	0	0.00	46.70	2	7,761	0.03%
2023/07/21	1	46.05	7	47.63	48.40	-6	7,749	-0.08%
2023/07/20	1	47.25	0	0.00	47.30	1	7,677	0.01%
2023/07/19	3	46.88	1	47.20	46.75	2	7,650	0.03%
2023/07/17	3	49.23	3	49.68	48.00	0	7,571	0.00%
2023/07/14	1	49.15	0	0.00	48.95	1	7,477	0.01%
2023/07/13	4	50.09	10	50.52	49.55	-6	7,511	-0.08%
2023/07/12	12	49.68	17	49.72	50.60	-5	7,493	-0.07%
2023/07/11	38	50.05	37	49.26	49.95	1	6,926	0.01%
2023/07/10	21	47.61	23	48.16	46.80	-2	6,432	-0.03%
2023/07/07	13	45.73	13	46.02	45.70	0	6,192	0.00%
2023/07/06	19	46.43	25	46.41	46.40	-6	6,143	-0.10%
2023/07/05	16	46.45	11	46.30	45.25	5	6,025	0.08%
2023/07/04	10	45.52	6	45.84	45.00	4	5,901	0.07%
2023/07/03	16	47.55	0	0.00	48.00	16	5,685	0.28%
2023/06/28	1	43.60	1	43.90	42.85	0	5,512	0.00%
2023/06/27	1	43.75	1	43.95	43.00	0	5,512	0.00%
2023/06/26	3	44.15	3	44.37	44.20	0	5,536	0.00%
2023/06/21	2	44.90	2	44.80	44.60	0	5,589	0.00%
2023/06/20	3	44.20	3	44.43	44.80	0	5,565	0.00%
2023/06/19	2	44.80	5	44.99	45.30	-3	5,572	-0.05%
2023/06/16	1	45.00	1	44.50	44.65	0	5,603	0.00%
2023/06/15	76	44.55	77	44.76	44.75	-1	5,546	-0.02%
2023/06/14	2	44.55	1.5	43.90	43.70	0.5	5,482	0.01%
2023/06/13	2.5	43.51	2	43.80	43.50	0.5	5,506	0.01%
2023/06/12	1	43.50	3	43.52	43.05	-2	5,642	-0.04%
2023/06/09	2	42.85	76	42.50	43.50	-74	5,563	-1.33%
2023/06/08	1	42.85	19	41.88	42.05	-18	5,471	-0.33%
2023/06/07	7	41.63	5	41.71	42.15	2	5,451	0.04%
2023/06/06	5	39.76	2	40.25	40.45	3	5,737	0.05%
2023/06/05	18	38.95	19	39.19	39.55	-1	5,784	-0.02%
2023/06/02	0	0.00	3	35.90	37.00	-3	5,625	-0.05%
2023/06/01	12	31.92	16	31.76	33.65	-4	5,633	-0.07%
2023/05/31	3	30.50	2	30.75	30.60	1	5,317	0.02%
2023/05/30	0	0.00	35	30.17	30.00	-35	5,256	-0.67%
2023/05/29	26	30.33	2	30.50	30.15	24	5,232	0.46%
2023/05/26	35	29.95	10	29.75	29.75	25	5,183	0.48%
2023/05/25	14	29.83	34	29.66	29.65	-20	5,154	-0.39%
2023/05/23	0	0.00	23	29.45	29.40	-23	5,125	-0.45%
2023/05/22	0	0.00	7	28.89	29.00	-7	5,138	-0.14%
2023/05/17	0	0.00	1	28.10	28.05	-1	5,266	-0.02%
2023/05/16	1	27.65	1	28.10	27.65	0	5,386	0.00%
2023/05/12	2	27.28	2	27.50	27.80	0	5,398	0.00%
2023/05/10	5	27.65	9	27.78	28.05	-4	5,400	-0.07%
2023/05/09	10	27.60	5	27.45	27.45	5	5,397	0.09%
2023/05/05	1	28.35	1	27.95	27.95	0	5,428	0.00%
2023/05/04	10	28.65	0	0.00	28.30	10	5,442	0.18%
2023/05/03	1	29.35	1	29.60	28.80	0	5,462	0.00%
2023/05/02	1	29.55	21	29.75	29.70	-20	5,472	-0.37%
2023/04/28	2	29.65	2	29.73	29.45	0	5,453	0.00%
2023/04/27	1	29.05	1	29.20	29.10	0	5,410	0.00%
2023/04/18	4	30.33	9	30.54	30.45	-5	5,220	-0.10%
2023/04/17	13	30.37	3	30.00	31.25	10	5,069	0.20%
2023/04/14	1	28.70	9	29.11	29.15	-8	4,862	-0.16%
2023/04/13	4	28.30	31	28.82	28.10	-27	4,808	-0.56%
2023/04/12	1	29.00	0	0.00	29.35	1	4,745	0.02%
2023/04/11	0	0.00	16	28.96	29.10	-16	4,695	-0.34%
2023/04/10	1	28.35	3	28.32	28.50	-2	4,675	-0.04%
2023/04/07	6	28.95	3	29.13	28.60	3	4,686	0.06%
2023/04/06	5	28.50	2	29.40	29.05	3	4,650	0.06%
2023/03/29	30	28.50	0	0.00	27.80	30	4,613	0.65%
2023/03/28	4	27.90	2	27.50	27.65	2	4,640	0.04%
2023/03/27	17	28.60	9	28.47	27.70	8	4,648	0.17%
2023/03/24	9	29.23	6	29.18	28.90	3	4,615	0.07%
2023/03/23	2.1	29.17	0	0.00	29.05	2.1	4,729	0.04%
2023/03/22	20	29.04	2	29.40	28.75	18	4,862	0.37%
2023/03/21	5	28.55	1	28.15	28.05	4	4,762	0.08%
2023/03/20	0	0.00	6	28.15	28.20	-6	4,747	-0.13%
2023/03/17	4.2	28.24	4	28.19	27.90	0.2	4,774	0.00%
2023/03/16	6	28.33	0	0.00	28.05	6	4,795	0.13%
2023/03/15	42	29.10	48	28.33	27.90	-6	4,880	-0.12%
2023/03/14	8	27.78	7	27.72	28.10	1	4,904	0.02%
2023/03/13	17	26.78	3	26.53	26.90	14	5,145	0.27%
2023/03/10	14.1	26.95	110	27.05	27.30	-95.9	5,340	-1.80%	大賣/
2023/03/09	11.2	29.36	13	29.56	28.10	-1.9	5,263	-0.04%
2023/03/08	26	26.85	28	26.09	28.40	-2	4,756	-0.04%
2023/03/07	59	26.37	34	26.34	25.85	25	4,656	0.54%
2023/03/06	4	25.31	4	25.35	25.75	0	4,875	0.00%
2023/03/03	10	23.42	0	0.00	23.45	10	4,815	0.21%
2023/03/02	0	0.00	2	23.65	23.70	-2	4,890	-0.04%
2023/02/22	30	23.33	0	0.00	23.60	30	4,998	0.60%
2023/02/21	13	23.85	0	0.00	23.85	13	4,995	0.26%
2023/02/20	47	24.06	1	24.20	24.30	46	4,979	0.92%
2023/02/16	1	23.45	0	0.00	23.50	1	4,936	0.02%
2023/02/15	8	24.42	6	24.00	23.55	2	4,930	0.04%
2023/02/14	1	23.50	3	23.85	24.10	-2	4,843	-0.04%
2023/02/10	1	22.80	5	22.90	22.60	-4	4,739	-0.08%
2023/02/08	0	0.00	4	23.55	23.30	-4	4,711	-0.08%
2023/02/07	5	23.40	0	0.00	23.55	5	4,701	0.11%
2023/02/03	2	23.83	0	0.00	23.70	2	4,662	0.04%
2023/02/02	3	23.85	2	23.75	23.75	1	4,629	0.02%
2023/02/01	1	23.20	0	0.00	23.20	1	4,576	0.02%
2023/01/31	0	0.00	5	22.50	23.05	-5	4,529	-0.11%
2023/01/16	1	21.70	0	0.00	21.50	1	4,491	0.02%
2023/01/13	6	21.76	0	0.00	21.70	6	4,496	0.13%
2023/01/12	0	0.00	12	22.27	21.85	-12	4,489	-0.27%
2023/01/11	2	23.20	2	23.30	22.70	0	4,462	0.00%
2023/01/10	0	0.00	7	22.89	23.15	-7	4,452	-0.16%
2023/01/09	13	23.17	2	23.20	23.15	11	4,439	0.25%
2023/01/06	0	0.00	5	22.51	22.55	-5	4,388	-0.11%
2023/01/05	4	22.68	0	0.00	22.25	4	4,403	0.09%
2023/01/04	5	22.26	5	22.30	22.30	0	4,389	0.00%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/27	1	22.25	0	0.00	22.35	1	4,356	0.02%
2022/12/20	0	0.00	1	22.45	21.45	-1	4,334	-0.02%
2022/12/19	1	22.45	0	0.00	22.45	1	4,302	0.02%
2022/12/16	2	23.15	1	23.50	23.00	1	4,272	0.02%
2022/12/15	6	24.60	16	24.17	24.05	-10	4,229	-0.24%
2022/12/14	8	23.79	4	24.26	24.40	4	4,023	0.10%
2022/12/12	0	0.00	3	22.45	22.25	-3	3,771	-0.08%
2022/12/09	8	23.66	2	24.10	23.25	6	3,713	0.16%
2022/12/08	5	23.67	1	23.95	23.70	4	3,641	0.11%
2022/12/07	3	24.20	7	24.56	23.45	-4	3,550	-0.11%
2022/12/06	6	25.83	9	25.59	25.55	-3	3,347	-0.09%
2022/12/05	5	25.62	18	25.66	25.80	-13	3,106	-0.42%
2022/12/02	11	23.69	3	23.85	24.10	8	2,790	0.29%
2022/12/01	2	22.53	21	22.49	22.35	-19	2,547	-0.75%
2022/11/30	16	22.45	9	22.32	22.35	7	2,519	0.28%
2022/11/29	10	22.23	132	22.26	22.65	-122	2,491	-4.90%	大賣/鉅額交易
2022/11/28	38	22.19	22	22.58	22.85	16	2,309	0.69%
2022/11/25	134	20.71	10	20.53	21.05	124	1,729	7.17%	大買/鉅額交易
2022/11/24	0	0.00	6	19.54	19.15	-6	1,585	-0.38%
2022/11/22	5	18.35	0	0.00	18.15	5	1,474	0.34%
2022/11/21	5	19.10	0	0.00	18.80	5	1,461	0.34%
2022/11/18	10	19.90	6	19.42	19.90	4	1,412	0.28%
2022/11/17	0	0.00	1	19.30	19.25	-1	1,372	-0.07%
2022/11/11	7	18.45	0	0.00	18.20	7	1,342	0.52%
2022/11/10	1	19.25	0	0.00	18.35	1	1,327	0.08%
2022/11/09	0	0.00	2	18.23	18.60	-2	1,307	-0.15%
2022/11/08	1	17.60	0	0.00	17.60	1	1,353	0.07%
2022/11/07	0	0.00	1	18.00	18.05	-1	1,428	-0.07%
2022/11/02	1	17.60	1	17.45	17.70	0	1,432	0.00%
2022/10/21	2	16.50	0	0.00	16.25	2	1,489	0.13%
2022/10/13	1	17.10	0	0.00	16.25	1	1,465	0.07%
2022/10/05	0	0.00	3	19.43	19.10	-3	1,450	-0.21%
2022/09/29	0	0.00	10	18.53	18.20	-10	1,473	-0.68%
2022/09/26	1	18.85	0	0.00	18.85	1	1,475	0.07%
2022/09/22	1	20.50	0	0.00	20.30	1	1,511	0.07%
2022/09/21	1	20.70	0	0.00	20.75	1	1,496	0.07%
2022/09/19	10	21.20	0	0.00	21.15	10	1,499	0.67%
2022/09/15	3	22.20	0	0.00	22.20	3	1,510	0.20%
2022/09/13	1	22.60	0	0.00	22.35	1	1,543	0.06%
2022/09/05	1	22.40	0	0.00	21.95	1	1,447	0.07%
2022/09/01	1	24.40	0	0.00	24.15	1	1,395	0.07%
2022/08/25	1	25.60	0	0.00	25.50	1	1,352	0.07%
2022/08/24	1	25.10	0	0.00	25.15	1	1,359	0.07%
2022/08/19	11	26.61	0	0.00	26.55	11	1,359	0.81%
2022/08/18	0	0.00	5	26.75	26.80	-5	1,366	-0.37%
2022/08/15	0	0.00	1	26.60	27.10	-1	1,460	-0.07%
2022/08/12	7	25.73	2	26.08	25.95	5	1,390	0.36%
2022/08/08	1	24.70	0	0.00	24.90	1	1,343	0.07%
2022/08/03	2	25.13	0	0.00	25.15	2	1,354	0.15%
2022/07/18	0	0.00	1	27.60	27.60	-1	1,537	-0.07%
2022/07/13	0	0.00	0.6	25.65	25.55	-0.6	1,550	-0.04%
2022/07/08	1	26.10	0	0.00	26.10	1	1,546	0.06%
2022/06/27	1	31.20	4	31.26	31.40	-3	1,622	-0.18%
2022/06/24	0	0.00	4	30.58	30.10	-4	1,719	-0.23%
2022/06/23	6	29.79	2	30.30	29.60	4	1,822	0.22%
2022/06/22	5	29.98	3	29.92	29.80	2	1,948	0.10%
2022/06/21	1	30.60	0	0.00	31.55	1	1,961	0.05%
2022/06/20	6	31.53	0	0.00	29.50	6	1,962	0.31%
2022/06/14	1	35.35	3	35.33	35.10	-2	1,975	-0.10%
2022/05/26	10	37.85	0	0.00	37.45	10	2,213	0.45%
2022/05/25	0	0.00	1	38.70	38.00	-1	2,221	-0.05%
2022/05/24	2	38.08	1	37.50	37.70	1	2,219	0.05%
2022/05/18	1	37.50	1	36.75	36.70	0	2,208	0.00%
2022/05/10	1	34.80	0	0.00	35.75	1	2,275	0.04%
2022/05/09	0	0.00	1	36.20	34.85	-1	2,276	-0.04%
2022/05/06	2	37.20	1	36.95	37.55	1	2,277	0.04%
2022/05/04	0	0.00	1	37.40	36.95	-1	2,287	-0.04%
2022/05/03	1	37.20	1	37.00	37.25	0	2,303	0.00%
2022/04/28	5	37.07	5	37.21	37.05	0	2,339	0.00%
2022/04/27	2	37.25	3	37.10	37.15	-1	2,331	-0.04%
2022/04/26	0	0.00	3	39.50	39.50	-3	2,317	-0.13%
2022/04/25	6	39.78	3	40.00	39.45	3	2,413	0.12%
2022/04/21	1	43.10	1	43.40	43.30	0	2,414	0.00%
2022/04/15	4	41.63	4	41.73	41.80	0	2,492	0.00%
2022/04/14	0	0.00	5	42.98	43.10	-5	2,561	-0.20%
2022/04/13	1	42.25	0	0.00	42.90	1	2,603	0.04%
2022/04/12	10	41.15	10	41.29	41.65	0	2,692	0.00%
2022/04/11	4.3	42.90	1	43.25	42.15	3.3	2,691	0.12%
2022/04/08	3	44.30	3	44.50	44.75	0	2,665	0.00%
2022/04/07	2.3	44.85	8	46.08	44.20	-5.7	2,673	-0.21%
2022/04/06	13	46.38	42	46.78	46.25	-29	2,677	-1.08%
2022/04/01	8	45.95	8	45.95	46.20	0	2,681	0.00%
2022/03/30	10	49.28	10	48.87	48.00	0	2,660	0.00%
2022/03/29	0	0.00	11	49.97	48.70	-11	2,684	-0.41%
2022/03/28	11	48.84	11	49.08	49.65	0	2,631	0.00%
2022/03/25	12	48.51	39	49.11	49.00	-27	2,538	-1.06%
2022/03/24	21	46.53	11	46.20	46.30	10	2,407	0.42%
2022/03/23	10	45.77	20	45.77	46.00	-10	2,424	-0.41%
2022/03/22	12	43.64	1	43.80	45.00	11	2,454	0.45%
2022/03/17	0	0.00	10	41.60	42.00	-10	2,522	-0.40%
2022/03/15	1	39.40	0	0.00	39.10	1	2,590	0.04%
2022/03/14	10	40.95	1	41.00	41.25	9	2,643	0.34%
2022/03/11	1	40.90	0	0.00	40.80	1	2,692	0.04%
2022/03/09	1	41.70	2	41.85	41.75	-1	2,777	-0.04%
2022/03/08	0	0.00	1	41.45	41.25	-1	2,815	-0.04%
2022/03/07	0	0.00	1	44.75	44.40	-1	2,808	-0.04%
2022/03/01	0	0.00	3	46.15	46.40	-3	3,294	-0.09%
2022/02/24	1	45.80	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	46.70	47.65	-1	4,025	-0.02%
2022/02/22	1	46.50	5	46.54	46.05	-4	4,607	-0.09%
2022/02/18	3	47.68	3	47.68	47.80	0	5,078	0.00%
2022/02/17	1	48.00	1	47.85	47.95	0	5,476	0.00%
2022/02/16	1	47.80	1	48.05	47.90	0	5,920	0.00%
2022/02/15	3	47.03	5	47.42	46.85	-2	6,326	-0.03%
2022/02/11	2	47.95	2	47.83	48.15	0	6,671	0.00%
2022/02/10	5	47.49	1	47.70	47.75	4	6,893	0.06%
2022/02/09	2	46.98	0	0.00	47.15	2	7,135	0.03%
2022/02/08	1	45.40	21	45.41	47.00	-20	7,423	-0.27%
2022/02/07	2	44.00	1	43.60	44.80	1	7,897	0.01%
2022/01/26	0	0.00	1	43.30	42.95	-1	8,912	-0.01%
2022/01/25	1	43.65	0	0.00	43.35	1	10,497	0.01%
2022/01/24	11	42.70	10	43.55	43.65	1	11,406	0.01%
2022/01/21	0	0.00	2	45.33	44.55	-2	11,828	-0.02%
2022/01/20	2	45.60	5	45.73	45.80	-3	12,072	-0.02%
2022/01/19	2	46.05	38	46.07	45.90	-36	12,400	-0.29%
2022/01/18	64	48.05	3	48.12	46.85	61	13,387	0.46%
2022/01/17	1	45.05	2	45.03	45.85	-1	13,782	-0.01%
2022/01/14	1	44.65	1	44.65	44.65	0	13,868	0.00%
2022/01/12	2	46.15	2	45.95	46.65	0	14,345	0.00%
2022/01/11	1	46.90	5	46.75	46.00	-4	14,429	-0.03%
2022/01/10	14	47.23	13	47.18	47.35	1	14,508	0.01%
2022/01/07	10	47.93	5	47.47	47.55	5	14,632	0.03%
2022/01/06	5	48.83	1	49.00	48.95	4	14,697	0.03%
2022/01/05	3	48.55	3.1	48.87	48.70	-0.1	14,821	0.00%
2022/01/04	1.1	50.35	0	0.00	50.30	1.1	14,886	0.01%
2022/01/03	0	50.90	1	51.60	50.70	-1	15,083	-0.01%
2021/12/30	3.1	52.03	6	51.95	51.50	-2.9	15,391	-0.02%
2021/12/29	15	52.25	12.2	51.27	52.20	2.8	15,966	0.02%
2021/12/28	2.2	50.82	0	0.00	50.90	2.2	16,526	0.01%
2021/12/27	0	0.00	2	51.40	51.50	-2	17,043	-0.01%
2021/12/24	2	52.25	16	52.93	52.10	-14	17,408	-0.08%
2021/12/23	15	52.52	14	53.37	52.40	1	17,893	0.01%
2021/12/22	5	52.36	1	51.80	52.10	4	18,630	0.02%
2021/12/21	14	51.08	0	0.00	51.50	14	19,193	0.07%
2021/12/20	2	50.80	0	0.00	51.00	2	19,724	0.01%
2021/12/17	0	0.00	3	51.53	50.90	-3	21,168	-0.01%
2021/12/16	7	51.97	21	51.89	52.70	-14	21,903	-0.06%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	1	50.70	4	50.65	50.10	-3	22,782	-0.01%
2021/12/13	4	51.78	3	51.90	51.70	1	22,811	0.00%
2021/12/10	5	51.10	5	51.50	51.30	0	22,949	0.00%
2021/12/09	3	52.80	2	53.15	52.00	1	23,079	0.00%
2021/12/08	4	53.05	0	0.00	53.40	4	23,133	0.02%
2021/12/07	4	53.60	2	53.20	52.50	2	23,252	0.01%
2021/12/06	2	53.40	1	53.10	53.10	1	23,364	0.00%
2021/12/03	3	54.07	3	54.00	53.50	0	23,465	0.00%
2021/12/02	23	54.43	0	0.00	53.60	23	23,706	0.10%
2021/12/01	3	54.93	16	54.43	55.10	-13	23,928	-0.05%
2021/11/30	1	55.28	5	54.72	55.30	-4	24,175	-0.02%
2021/11/29	7	52.21	3	52.97	53.60	4	24,657	0.02%
2021/11/26	25	54.33	20	54.44	53.80	5	24,870	0.02%
2021/11/24	5	56.66	11	56.30	56.80	-6	24,759	-0.02%
2021/11/23	46	57.27	26	57.49	56.40	20	24,817	0.08%
2021/11/22	77	60.76	43	60.70	59.60	34	24,868	0.14%
2021/11/19	56	61.65	50	60.99	60.20	6	24,827	0.02%
2021/11/18	15	59.74	11	59.67	59.30	4	24,589	0.02%
2021/11/17	49	59.40	33	59.23	58.60	16	24,578	0.07%
2021/11/16	11	59.11	68	59.13	58.80	-57	24,588	-0.23%
2021/11/15	21	61.37	109	60.97	61.80	-88	24,414	-0.36%	大賣/
2021/11/12	15	60.14	26	60.38	60.80	-11	24,365	-0.05%
2021/11/11	25.1	58.00	26	58.74	58.00	-0.9	24,273	0.00%
2021/11/10	3	58.27	1	58.20	58.40	2	24,343	0.01%
2021/11/09	9	57.43	9	57.09	57.50	0	24,389	0.00%
2021/11/08	19	56.39	7	56.24	55.70	12	24,335	0.05%
2021/11/05	51	57.99	47	57.70	57.80	4	24,396	0.02%
2021/11/04	131	59.93	21	59.78	58.70	110	24,348	0.45%	大買/鉅額交易
2021/11/03	61	59.99	42	61.20	58.20	19	24,148	0.08%
2021/11/02	72.1	64.76	65	64.09	62.50	7.1	23,675	0.03%
2021/11/01	70	61.70	46	62.23	61.40	24	22,901	0.10%
2021/10/29	6	59.16	9	59.80	58.70	-3	22,156	-0.01%
2021/10/28	18	59.13	21.1	59.07	58.70	-3.1	21,910	-0.01%
2021/10/27	8	58.36	5.1	58.19	59.70	2.9	21,861	0.01%
2021/10/26	72	59.57	64	60.35	58.10	8	21,882	0.04%
2021/10/25	20	56.94	20	56.30	57.40	0	21,025	0.00%
2021/10/22	14	53.34	9	53.60	53.40	5	20,911	0.02%
2021/10/21	4.1	54.29	15	53.46	53.60	-10.9	21,020	-0.05%
2021/10/20	5	52.50	23	53.81	54.50	-18	20,992	-0.09%
2021/10/19	19	52.16	5	51.78	51.90	14	20,855	0.07%
2021/10/18	2	51.40	2	51.20	51.10	0	20,912	0.00%
2021/10/15	5	51.44	0	0.00	50.30	5	20,953	0.02%
2021/10/14	24	49.81	15	49.99	50.10	9	21,068	0.04%
2021/10/13	18	50.22	26	50.20	49.45	-8	21,130	-0.04%
2021/10/12	10	52.00	6	52.10	51.10	4	21,083	0.02%
2021/10/08	20	53.58	15	54.13	52.80	5	21,045	0.02%
2021/10/07	17	53.88	5	54.24	53.50	12	20,967	0.06%
2021/10/06	31	53.03	28	53.60	52.60	3	20,756	0.01%
2021/10/05	11	47.72	15	50.28	53.60	-4	20,332	-0.02%
2021/10/04	11	52.00	10	51.55	50.30	1	20,086	0.00%
2021/10/01	7	55.79	1	55.80	55.70	6	20,659	0.03%
2021/09/30	81	57.51	80	56.97	58.20	1	21,402	0.00%
2021/09/29	32.1	57.99	30	58.13	55.20	2.1	21,860	0.01%
2021/09/28	11	62.14	7	61.79	61.30	4	21,226	0.02%
2021/09/27	22	62.95	18	63.18	62.50	4	21,293	0.02%
2021/09/24	44	62.89	47.2	63.16	62.30	-3.2	21,791	-0.01%
2021/09/23	17	57.62	30	58.26	59.90	-13	20,982	-0.06%
2021/09/22	22	53.95	2	55.30	54.60	20	20,452	0.10%
2021/09/17	14	53.50	34	54.08	55.40	-20	20,469	-0.10%
2021/09/16	13	51.28	9	51.28	51.60	4	20,761	0.02%
2021/09/15	9	51.53	15	51.47	50.60	-6	21,059	-0.03%
2021/09/14	5	53.18	7	53.29	52.60	-2	20,981	-0.01%
2021/09/13	3	52.53	1	53.30	51.80	2	20,854	0.01%
2021/09/10	1	51.20	3	52.07	53.40	-2	20,861	-0.01%
2021/09/09	3	49.50	6	50.97	52.00	-3	20,816	-0.01%
2021/09/08	22	49.73	19	48.66	48.30	3	20,961	0.01%
2021/09/07	10	50.32	7	50.65	50.00	3	21,190	0.01%
2021/09/06	7	54.33	1.5	54.87	53.50	5.5	20,995	0.03%
2021/09/03	7	53.79	2	54.90	54.50	5	20,735	0.02%
2021/09/02	23	54.22	20.2	54.49	54.70	2.8	20,507	0.01%
2021/09/01	4	52.60	5.2	51.69	53.00	-1.2	20,116	-0.01%
2021/08/31	3	50.00	8	50.04	49.90	-5	20,067	-0.02%
2021/08/30	6	51.47	6	51.17	50.80	0	20,205	0.00%
2021/08/27	4	50.98	5	50.44	50.20	-1	20,149	0.00%
2021/08/26	45	52.91	41.2	52.78	51.60	3.8	20,011	0.02%
2021/08/25	5	49.56	3	49.58	49.75	2	19,622	0.01%
2021/08/24	29.5	50.36	30	49.56	49.25	-0.5	19,477	0.00%
2021/08/23	11	47.73	2	49.35	48.90	9	19,178	0.05%
2021/08/20	4	46.23	5	46.19	46.30	-1	19,008	-0.01%
2021/08/19	5	47.75	3	48.15	46.25	2	18,794	0.01%
2021/08/18	5	44.66	8	45.14	47.30	-3	18,633	-0.02%
2021/08/17	5	48.72	5	48.97	45.00	0	18,289	0.00%
2021/08/16	5	48.32	5	48.07	50.00	0	18,011	0.00%
2021/08/13	10	51.89	11	50.20	49.50	-1	17,770	-0.01%
2021/08/12	9	53.53	2	53.65	52.00	7	17,591	0.04%
2021/08/11	3	53.67	6	54.40	52.90	-3	17,448	-0.02%
2021/08/10	2	56.55	4	57.05	55.20	-2	17,179	-0.01%
2021/08/09	10	61.32	8	62.19	59.40	2	17,027	0.01%
2021/08/06	36	63.56	16	62.74	62.50	20	16,781	0.12%
2021/08/05	31	63.60	41	63.85	65.60	-10	16,313	-0.06%
2021/08/04	1	60.50	7	60.51	59.70	-6	15,609	-0.04%
2021/08/03	26	59.60	24	59.93	59.80	2	15,524	0.01%
2021/08/02	11	58.46	6	58.48	58.50	5	15,398	0.03%
2021/07/30	1	57.00	5	59.08	56.40	-4	15,263	-0.03%
2021/07/29	4	56.20	0	0.00	55.60	4	14,977	0.03%
2021/07/28	2	53.20	2	52.10	56.60	0	14,856	0.00%
2021/07/27	6	56.25	1	55.70	55.50	5	14,571	0.03%
2021/07/26	15	59.74	11	58.68	60.00	4	14,429	0.03%
2021/07/23	0	0.00	12	63.13	62.60	-12	14,302	-0.08%
2021/07/22	9	60.20	1	62.60	64.50	8	14,282	0.06%
2021/07/21	6	62.13	1	60.00	60.10	5	14,157	0.04%
2021/07/20	4	62.05	2	62.00	61.40	2	14,092	0.01%
2021/07/19	0	0.00	7	58.63	59.20	-7	13,972	-0.05%
2021/07/16	0	0.00	4	51.80	53.90	-4	13,968	-0.03%
2021/07/15	4	51.10	0	0.00	51.80	4	13,998	0.03%
2021/07/14	0	0.00	7	46.96	50.70	-7	14,122	-0.05%
2021/07/13	0	0.00	16	52.30	50.00	-16	14,137	-0.11%
2021/07/12	1	53.10	8	53.21	53.30	-7	14,242	-0.05%
2021/07/09	29	51.98	7	51.97	51.60	22	14,258	0.15%
2021/07/08	145	52.23	154	51.76	53.00	-9	14,281	-0.06%	大買/大賣/
2021/07/07	120	49.97	121	51.99	53.00	-1	13,412	-0.01%	大買/大賣/
2021/07/06	149	49.62	142	49.84	48.25	7	12,694	0.05%	大買/大賣/
2021/07/05	7	47.48	5	47.92	48.05	2	12,046	0.02%
2021/07/02	29	43.00	32	43.10	43.70	-3	12,037	-0.02%
2021/07/01	10	41.91	29.6	43.11	39.75	-19.6	11,642	-0.17%
2021/06/30	65	38.40	123	39.86	40.30	-58	10,936	-0.53%	大賣/
2021/06/29	104	37.00	54	36.42	36.65	50	10,814	0.46%	大買/
2021/06/28	77	35.80	95	36.39	36.95	-18	11,120	-0.16%
2021/06/25	60	35.84	80	36.37	35.35	-20	11,036	-0.18%
2021/06/24	86	34.17	82	33.54	34.70	4	10,360	0.04%
2021/06/23	51	31.96	5	32.20	32.20	46	10,318	0.45%
2021/06/22	2	32.05	61	31.66	31.40	-59	11,350	-0.52%
2021/06/21	1	32.20	31	32.56	31.90	-30	11,698	-0.26%
2021/06/18	31	32.85	3	32.68	32.50	28	11,948	0.23%
2021/06/17	91	33.58	28	33.39	33.05	63	12,088	0.52%
2021/06/16	59	31.46	64	32.76	32.95	-5	12,030	-0.04%
2021/06/15	8	30.66	10	30.76	31.00	-2	11,905	-0.02%
2021/06/11	0	0.00	1	29.15	29.15	-1	12,219	-0.01%
2021/06/10	4	29.45	4	29.90	29.30	0	13,563	0.00%
2021/06/09	11	30.89	4	30.58	29.95	7	14,443	0.05%
2021/06/08	1	30.75	22	30.85	30.50	-21	15,627	-0.13%
2021/06/07	39	30.25	26	29.74	31.45	13	16,500	0.08%
2021/06/04	4	28.58	0	0.00	28.60	4	16,790	0.02%
2021/06/03	1	29.40	6	29.59	29.35	-5	16,808	-0.03%
2021/06/02	3	30.10	25	30.31	29.70	-22	16,821	-0.13%
2021/06/01	25	30.23	2	30.30	30.00	23	16,797	0.14%
2021/05/27	6	28.75	0	0.00	28.40	6	16,806	0.04%
2021/05/25	0	0.00	47	28.64	28.50	-47	17,061	-0.28%
2021/05/24	4	26.75	4	26.90	28.55	0	17,164	0.00%
2021/05/21	34	26.94	0	0.00	27.30	34	17,607	0.19%
2021/05/18	0	0.00	12	26.20	26.55	-12	18,172	-0.07%
2021/05/17	0	0.00	1	23.95	24.40	-1	18,327	-0.01%
2021/05/13	20	25.90	1	25.90	26.05	19	18,517	0.10%
2021/05/12	2	26.60	8	26.81	25.85	-6	18,543	-0.03%
2021/05/11	2	29.00	20	29.10	28.40	-18	18,444	-0.10%
2021/05/10	2	32.00	12	31.03	30.55	-10	18,393	-0.05%
2021/05/07	21	32.39	9	32.27	32.40	12	18,340	0.07%
2021/05/06	1	30.95	0	0.00	31.80	1	18,274	0.01%
2021/05/04	6	29.82	13	30.20	29.85	-7	18,212	-0.04%
2021/05/03	2	31.70	15	32.40	31.55	-13	18,145	-0.07%
2021/04/29	17	34.36	1.1	34.47	33.70	15.9	18,101	0.09%
2021/04/28	6.1	34.65	4	34.84	34.90	2.1	18,061	0.01%
2021/04/27	0	0.00	1	34.00	33.20	-1	17,984	-0.01%
2021/04/23	0	0.00	0.2	32.90	32.60	-0.2	18,007	0.00%
2021/04/22	16	32.44	17	32.69	31.40	-1	18,034	-0.01%
2021/04/21	5	33.50	0.2	33.90	33.75	4.8	17,875	0.03%
2021/04/20	5	35.22	6	34.68	34.55	-1	17,801	-0.01%
2021/04/19	1	35.85	18	35.53	35.10	-17	17,680	-0.10%
2021/04/16	31	36.41	9	37.32	36.50	22	17,648	0.12%
2021/04/15	7	35.82	10	35.39	35.95	-3	18,360	-0.02%
2021/04/14	7	35.36	34	35.11	35.00	-27	18,236	-0.15%
2021/04/13	17	37.45	13	37.48	37.55	4	18,071	0.02%
2021/04/12	80.2	36.88	70	36.94	37.85	10.2	17,918	0.06%
2021/04/09	8	35.39	26	34.96	35.55	-18	17,788	-0.10%
2021/04/08	7	34.87	9	34.17	34.25	-2	17,546	-0.01%
2021/04/07	19	34.49	17	34.60	34.15	2	17,445	0.01%
2021/04/06	0	0.00	13	33.27	34.00	-13	17,242	-0.08%
2021/04/01	63	33.03	49.1	33.13	31.85	13.9	16,969	0.08%
2021/03/31	13	30.80	15	31.24	32.35	-2	16,570	-0.01%
2021/03/30	9.2	29.40	4	29.68	29.60	5.2	16,070	0.03%
2021/03/29	14	29.01	13	28.80	28.70	1	15,844	0.01%
2021/03/26	17	28.47	13	28.51	28.50	4	15,839	0.03%
2021/03/25	96	30.26	127	29.85	28.70	-31	15,675	-0.20%	大賣/
2021/03/24	92	28.44	85	28.26	28.30	7	15,005	0.05%
2021/03/23	27	28.09	24	28.06	27.95	3	14,736	0.02%
2021/03/22	6	27.61	6	28.08	27.40	0	14,446	0.00%
2021/03/19	10	27.59	1	27.05	27.45	9	14,303	0.06%
2021/03/18	8	27.42	5	27.45	27.50	3	14,235	0.02%
2021/03/17	11	27.73	20.1	27.35	27.05	-9.1	14,060	-0.06%
2021/03/16	143	28.62	129	28.51	27.55	14	13,801	0.10%	大買/大賣/
2021/03/15	31	27.31	73	27.09	27.70	-42	12,662	-0.33%
2021/03/12	130	24.96	128	24.81	25.20	2	11,851	0.02%	大買/大賣/
2021/03/11	156	24.02	124	23.75	24.35	32	10,732	0.30%	大買/大賣/
2021/03/10	1	22.05	127.1	21.77	22.15	-126.1	9,881	-1.28%	大賣/鉅額交易
2021/03/09	2	19.70	2	19.95	20.15	0	9,815	0.00%
2021/03/08	0	0.00	4	20.35	20.10	-4	9,993	-0.04%
2021/03/05	7	19.86	1	19.90	20.00	6	10,311	0.06%
2021/03/04	4	20.45	0	0.00	20.10	4	10,780	0.04%
2021/03/03	3	20.72	0	0.00	20.70	3	11,550	0.03%
2021/03/02	2	20.90	0	21.35	21.00	2	11,900	0.02%
2021/02/26	22	21.15	31	20.00	21.20	-9	11,992	-0.08%
2021/02/25	4	20.75	4	20.78	20.60	0	12,073	0.00%
2021/02/24	4	21.75	6	21.52	21.50	-2	12,381	-0.02%
2021/02/23	42	22.58	6	22.89	22.20	36	12,424	0.29%
2021/02/22	18	21.26	30.1	21.99	22.40	-12.1	12,486	-0.10%
2021/02/19	0.1	20.30	3	20.15	20.40	-2.9	13,313	-0.02%
2021/02/18	12	20.10	1	20.15	20.00	11	13,953	0.08%
2021/02/17	2	20.25	0.3	20.25	19.75	1.7	14,011	0.01%
2021/02/04	2	18.93	2	19.05	19.35	0	13,918	0.00%
2021/02/03	10	18.70	10	18.34	18.25	0	13,710	0.00%
2021/02/01	0	0.00	1	17.10	17.50	-1	13,662	-0.01%
2021/01/29	0	0.00	1	17.05	17.05	-1	13,825	-0.01%
2021/01/22	2	17.35	1	17.70	17.70	1	14,326	0.01%
2021/01/20	1	17.40	4	17.23	17.20	-3	14,370	-0.02%
2021/01/19	5	18.62	1	18.20	18.20	4	14,335	0.03%
2021/01/15	7	17.99	1	18.20	18.35	6	14,286	0.04%
2021/01/14	1	18.90	0	0.00	18.80	1	14,191	0.01%
2021/01/13	4	19.00	2	18.80	18.90	2	14,323	0.01%
2021/01/12	2	19.60	0	0.00	18.95	2	14,686	0.01%
2021/01/11	4	19.75	6	19.87	19.95	-2	14,627	-0.01%
2021/01/08	66	20.95	62	20.98	19.75	4	14,775	0.03%
2021/01/06	0	0.00	22	20.14	19.45	-22	14,759	-0.15%
2021/01/05	0	0.00	6	19.75	19.65	-6	14,601	-0.04%
2021/01/04	21	20.17	6	20.25	20.10	15	14,571	0.10%
2020/12/31	6	19.10	0	0.00	19.40	6	14,458	0.04%
2020/12/30	0	0.00	3	19.47	19.25	-3	14,625	-0.02%
2020/12/29	0	0.00	13	19.09	19.10	-13	14,869	-0.09%
2020/12/28	2	19.75	0	0.00	19.60	2	14,801	0.01%
2020/12/25	2	19.80	11	19.85	19.90	-9	14,744	-0.06%
2020/12/23	1	19.65	22	19.25	19.15	-21	14,612	-0.14%
2020/12/22	3	19.65	5	20.66	19.30	-2	14,605	-0.01%
2020/12/21	5	19.89	0	0.00	20.00	5	14,484	0.03%
2020/12/18	41	19.95	5	20.30	20.35	36	14,395	0.25%
2020/12/17	0.1	19.30	5	18.99	19.45	-4.9	14,072	-0.03%
2020/12/16	2	19.00	0	0.00	18.90	2	14,550	0.01%
2020/12/14	0	0.00	1	19.50	19.65	-1	14,729	-0.01%
2020/12/11	10	18.10	38	18.37	18.30	-28	14,747	-0.19%
2020/12/10	32	18.49	11	18.90	18.70	21	14,779	0.14%
2020/12/09	59	19.33	52	19.36	19.20	7	14,863	0.05%
2020/12/08	5	19.70	5	19.65	19.65	0	14,653	0.00%
2020/12/07	18	19.39	11	19.75	19.55	7	14,558	0.05%
2020/12/04	91	20.23	98	20.55	19.90	-7	14,340	-0.05%
2020/12/03	98	20.86	137	20.94	20.75	-39	14,097	-0.28%	大賣/
2020/12/02	34	20.03	29	20.00	20.10	5	13,914	0.04%
2020/12/01	4	20.33	24	20.22	20.00	-20	13,852	-0.14%
2020/11/30	40	19.72	50	19.74	19.75	-10	13,518	-0.07%
2020/11/27	82	18.90	54	18.62	18.90	28	13,076	0.21%
2020/11/26	3	17.60	14	18.24	18.55	-11	12,389	-0.09%
2020/11/25	37	17.09	28	17.47	16.90	9	12,112	0.07%
2020/11/24	41	16.84	5	17.45	17.00	36	11,888	0.30%
2020/11/23	4	17.00	13	17.42	17.25	-9	11,640	-0.08%
2020/11/19	46	16.77	39	16.79	16.75	7	10,942	0.06%
2020/11/18	11	15.95	138	16.48	16.70	-127	10,397	-1.22%	大賣/鉅額交易
2020/11/17	102	14.83	113	15.56	15.65	-11	9,132	-0.12%	大買/大賣/
2020/11/16	0	0.00	27	13.81	14.30	-27	8,379	-0.32%
2020/11/13	6	13.75	1	13.60	13.75	5	8,241	0.06%
2020/11/12	10	13.29	14	13.54	13.55	-4	8,185	-0.05%
2020/11/11	21	13.07	0	0.00	13.05	21	8,008	0.26%
2020/11/10	15	13.27	6	13.30	13.30	9	7,976	0.11%
2020/11/09	0	0.00	1	13.25	13.25	-1	7,930	-0.01%
2020/11/06	66	13.34	0	0.00	13.15	66	7,886	0.84%
2020/11/05	18	14.13	74	14.02	13.95	-56	7,722	-0.73%
2020/11/04	4	13.98	14	14.27	14.20	-10	7,633	-0.13%
2020/11/03	0	0.00	4	13.91	13.75	-4	7,450	-0.05%
2020/11/02	22	12.95	10	13.00	12.90	12	7,209	0.17%
2020/10/30	10	13.20	2	13.10	13.10	8	7,170	0.11%
2020/10/29	11	13.30	0	0.00	13.35	11	7,138	0.15%
2020/10/28	25	13.84	0	0.00	13.50	25	7,084	0.35%
2020/10/27	6	13.80	15	13.70	13.70	-9	7,000	-0.13%
2020/10/26	0	0.00	1	13.75	13.80	-1	6,958	-0.01%
2020/10/22	30	13.50	0	0.00	13.60	30	6,840	0.44%
2020/10/21	13	13.66	10	14.14	13.85	3	6,769	0.04%
2020/10/20	32	13.93	18	14.10	13.70	14	6,592	0.21%
2020/10/19	23	13.30	9	13.49	13.30	14	6,156	0.23%
2020/10/16	42	13.58	0	0.00	13.25	42	6,093	0.69%
2020/10/15	16	13.76	18	13.46	14.05	-2	5,942	-0.03%
2020/10/14	15	12.79	21	12.87	12.85	-6	5,396	-0.11%
2020/10/12	2	11.90	7	11.94	11.95	-5	4,926	-0.10%
2020/10/08	5	12.40	1	12.50	12.40	4	4,891	0.08%
2020/10/07	1	12.00	0	0.00	12.10	1	4,769	0.02%
2020/10/06	0	0.00	11	12.40	12.50	-11	4,555	-0.24%
2020/09/30	0	0.00	1	11.10	11.10	-1	4,373	-0.02%
2020/09/25	0	0.00	20	11.00	10.85	-20	4,367	-0.46%
2020/09/24	4	11.48	7	11.48	11.30	-3	4,288	-0.07%
2020/09/23	27	11.90	20	11.65	11.80	7	4,209	0.17%
2020/09/22	2	12.00	20	11.70	11.75	-18	4,121	-0.44%
2020/09/21	135	13.07	81	12.84	12.15	54	3,978	1.36%	大買/
2020/09/18	31	12.09	59	12.29	12.90	-28	3,344	-0.84%
2020/09/17	0	0.00	21	11.74	11.75	-21	3,054	-0.69%
2020/09/16	2	11.70	2	11.80	11.95	0	2,916	0.00%
2020/09/15	3	11.02	0	0.00	10.90	3	2,691	0.11%
2020/09/14	196	11.95	196	12.00	11.60	0	2,568	0.00%	大買/大賣/
2020/09/10	3	11.83	15	11.88	11.60	-12	2,285	-0.53%
2020/09/09	6	11.65	25	11.74	12.00	-19	2,231	-0.85%
2020/09/08	4	11.58	19	11.91	11.70	-15	2,188	-0.69%
2020/09/07	102	12.33	55	12.36	12.05	47	2,093	2.24%	大買/
2020/09/04	56	11.01	56	11.08	11.35	0	1,836	0.00%
2020/09/03	2	10.60	0	0.00	10.35	2	1,659	0.12%
2020/09/02	0	0.00	8	10.38	10.35	-8	1,625	-0.49%
2020/09/01	1	10.05	4	10.16	10.50	-3	1,566	-0.19%
2020/08/31	0	0.00	10	9.87	9.99	-10	1,440	-0.69%
2020/08/21	0	0.00	11	8.43	8.48	-11	1,236	-0.89%
2020/08/20	7	8.98	0	0.00	8.34	7	1,223	0.57%
2020/08/19	4	9.25	0	0.00	9.12	4	1,194	0.33%
2020/08/18	10	9.16	0	0.00	9.11	10	1,158	0.86%
2020/08/14	0	0.00	0.3	8.95	8.85	-0.3	1,138	-0.03%
2020/08/06	0	0.00	5	8.84	8.79	-5	1,020	-0.49%
2020/07/31	3	8.56	0	0.00	8.55	3	988	0.30%
2020/07/28	0	0.00	5	8.72	8.38	-5	1,002	-0.50%
2020/07/24	0	0.00	20	8.89	8.70	-20	985	-2.03%
2020/07/21	2	8.86	10.1	8.77	8.86	-8.1	953	-0.85%
2020/07/14	0	0.00	1	9.34	9.33	-1	751	-0.13%
2020/07/13	2	9.02	0	0.00	9.80	2	702	0.28%
2020/07/09	7	9.41	1	9.34	9.22	6	634	0.95%
2020/06/30	0	0.00	0	7.38	7.29	0	454	0.00%
2020/06/29	0	0.00	0	7.39	7.18	0	452	0.00%
2020/06/22	0	0.00	0	7.40	7.30	0	459	0.00%
2020/06/09	4	7.67	14	7.57	7.51	-10	510	-1.96%
2020/05/04	0	0.00	10	7.40	7.40	-10	507	-1.97%
2020/04/17	10	6.90	0	0.00	6.84	10	501	2.00%
2020/04/14	4	6.52	0	0.00	6.60	4	506	0.79%
2020/03/25	0	0.00	2	5.78	5.78	-2	871	-0.23%
2020/03/17	2	5.54	0	0.00	5.54	2	877	0.23%
2020/03/16	0	5.80	0	0.00	5.69	0	871	0.00%
2020/03/13	0	0.00	22	5.88	5.98	-22	866	-2.54%
2020/03/12	0	6.65	0	0.00	6.50	0	843	0.00%
2020/03/03	0	7.70	0	0.00	7.68	0	807	0.00%
2020/03/02	0	7.69	0	0.00	7.54	0	810	0.00%
2020/02/06	10	8.08	0	0.00	8.12	10	764	1.31%
2020/02/03	15	7.97	0	0.00	8.04	15	764	1.96%
2020/01/14	20	8.76	41	8.77	8.74	-21	759	-2.77%
2020/01/13	0	0.00	29	8.69	8.69	-29	755	-3.84%
2019/12/30	0	0.00	10	9.05	9.05	-10	720	-1.39%
2019/12/27	0	0.00	12	9.25	9.29	-12	699	-1.71%
2019/12/25	0	0.00	2	9.34	9.27	-2	575	-0.35%
2019/12/24	10	8.77	5	9.00	9.22	5	513	0.97%
2019/12/23	12	8.71	0	0.00	8.70	12	393	3.05%
2019/12/18	0	0.00	10	8.43	8.44	-10	347	-2.88%
2019/11/29	0	0.00	0.2	8.01	8.00	-0.2	321	-0.06%
2019/11/27	0	0.00	1	8.08	8.10	-1	325	-0.31%
2019/11/25	0	0.00	1	8.06	8.07	-1	327	-0.31%
2019/11/04	5	8.21	0	0.00	8.19	5	332	1.50%
2019/10/23	70	8.44	10	8.58	8.30	60	321	18.65%
2019/10/09	0	0.00	42	8.08	8.11	-42	316	-13.28%
2019/09/11	0	0.00	41	8.15	8.19	-41	284	-14.40%
2019/09/10	0	0.00	27	8.16	8.15	-27	283	-9.52%
2019/09/09	0	0.00	42	8.23	8.23	-42	282	-14.87%
2019/08/29	10	8.49	0	0.00	8.47	10	259	3.85%
2019/08/28	0	0.00	7	8.35	8.39	-7	256	-2.73%
2019/08/23	0	0.00	30	8.29	8.35	-30	248	-12.09%
2019/08/22	0	0.00	40	8.30	8.32	-40	244	-16.37%
2019/08/16	15	8.07	0	0.00	8.07	15	239	6.26%
2019/08/14	7	8.05	5	8.05	8.00	2	234	0.85%
2019/08/13	0	0.00	53	8.00	7.99	-53	236	-22.37%
2019/08/08	10	8.00	0	0.00	8.05	10	233	4.28%
2019/06/26	0	0.00	1	8.20	8.20	-1	321	-0.31%
2019/05/24	0	0.00	2	8.00	8.10	-2	485	-0.41%
2019/05/03	2	9.09	0	0.00	9.09	2	523	0.38%
2019/04/25	0	0.00	5	9.19	9.15	-5	523	-0.95%
2019/04/22	3	9.30	0	0.00	9.44	3	523	0.57%
2019/04/19	3	9.31	5	9.32	9.26	-2	517	-0.39%
2019/04/16	5	9.60	0	0.00	9.50	5	502	0.99%
2019/04/15	4	9.23	0	0.00	9.33	4	449	0.89%
2019/04/08	1	9.63	0	0.00	9.32	1	494	0.20%
2019/04/03	20	9.19	0	0.00	9.16	20	482	4.14%
2019/03/27	0	0.00	0.1	9.22	9.15	-0.1	484	-0.02%
2019/03/22	10	9.42	0	0.00	9.34	10	483	2.07%
2019/03/12	0	0.00	9	9.36	9.34	-9	454	-1.98%
2019/03/11	1	9.30	1	9.27	9.33	0	519	0.00%
2019/02/22	3	9.58	0	0.00	9.59	3	692	0.43%
2019/02/21	6	9.60	0	0.00	9.56	6	690	0.87%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2018/12/27	40	9.67	0	0.00	9.54	40	845	4.73%
2018/12/07	0	0.00	1	9.90	9.87	-1	872	-0.11%
2018/11/30	3	9.65	3	9.82	9.86	0	670	0.00%
2018/11/29	0	0.00	11	9.55	9.45	-11	644	-1.71%
2018/11/20	1	9.11	0	0.00	9.03	1	905	0.11%
2018/11/02	10	9.35	10	9.18	9.14	0	1,111	0.00%
2018/11/01	5	9.05	0	0.00	9.12	5	1,100	0.45%
2018/10/25	0	0.00	1	8.57	8.28	-1	1,175	-0.09%
2018/10/24	0	0.00	1	8.86	8.86	-1	1,179	-0.08%
2018/10/19	5	8.90	0	0.00	8.90	5	1,397	0.36%
2018/10/11	22	8.82	0	0.00	8.78	22	1,689	1.30%
2018/10/09	0	0.00	1	9.75	9.75	-1	1,722	-0.06%
2018/10/08	0	0.00	1	10.10	10.05	-1	1,772	-0.06%
2018/10/05	2	10.33	0	0.00	10.05	2	1,956	0.10%
2018/09/14	0	0.00	1	11.15	11.15	-1	6,627	-0.02%
2018/09/10	10	10.75	0	0.00	10.75	10	6,955	0.14%
2018/09/04	0	0.00	3	12.20	12.25	-3	7,066	-0.04%
2018/08/31	33	12.58	31	12.50	12.50	2	7,154	0.03%
2018/08/29	1	12.80	0	0.00	12.50	1	7,424	0.01%
2018/08/28	1	11.80	2	11.85	12.00	-1	7,414	-0.01%
2018/08/27	3	11.82	0	0.00	11.80	3	7,521	0.04%
2018/08/24	0	0.00	1	11.30	11.30	-1	7,814	-0.01%
2018/08/17	0	0.00	2	11.60	11.45	-2	8,241	-0.02%
2018/08/16	2	11.40	0	0.00	11.65	2	8,261	0.02%
2018/08/14	0	0.00	10	11.40	11.40	-10	8,214	-0.12%
2018/08/13	11	10.87	10	11.00	11.10	1	8,189	0.01%
2018/08/10	0	0.00	0	11.85	11.85	0	8,134	0.00%
2018/08/07	10	11.95	0	0.00	12.20	10	8,106	0.12%
2018/08/02	1	12.70	13	12.74	12.45	-12	8,037	-0.15%
2018/08/01	0	0.00	2	12.80	12.70	-2	8,006	-0.02%
2018/07/31	10	12.65	0	0.00	12.65	10	7,994	0.13%
2018/07/27	21	13.15	0	0.00	13.20	21	7,931	0.26%
2018/07/26	1	12.90	0	0.00	12.85	1	7,796	0.01%
2018/07/25	1	13.10	1	12.95	12.90	0	7,778	0.00%
2018/07/24	31	13.10	0	0.00	13.30	31	7,702	0.40%
2018/07/20	1	12.50	0	0.00	12.50	1	7,605	0.01%
2018/07/19	0	0.00	2	13.00	12.80	-2	7,569	-0.03%
2018/07/18	3	12.93	0	0.00	12.85	3	7,534	0.04%
2018/07/17	1	13.60	0	0.00	13.45	1	7,463	0.01%
2018/07/16	0	0.00	6	14.31	14.00	-6	7,397	-0.08%
2018/07/13	8	14.88	8	14.89	14.55	0	7,341	0.00%
2018/07/12	1	14.30	2	14.20	14.25	-1	7,152	-0.01%
2018/07/11	16	14.18	16	14.28	13.80	0	7,075	0.00%
2018/07/10	0	0.00	3	13.98	14.00	-3	6,986	-0.04%
2018/07/09	6	14.64	6	14.78	14.35	0	6,920	0.00%
2018/07/06	2	14.20	5	13.84	14.50	-3	6,700	-0.04%
2018/07/05	11	14.99	4	15.45	14.25	7	6,448	0.11%
2018/07/04	171	15.68	7	16.06	15.80	164	6,188	2.65%	大買/鉅額交易
2018/07/03	13	14.92	14	15.44	15.60	-1	5,462	-0.02%
2018/07/02	1	13.90	0	0.00	14.20	1	4,598	0.02%
2018/06/29	8	14.14	4	14.35	13.85	4	4,495	0.09%
2018/06/28	13	14.71	17	15.21	14.10	-4	4,267	-0.09%
2018/06/27	21	14.73	15	14.58	14.90	6	3,766	0.16%
2018/06/26	19	13.82	22	14.38	14.70	-3	3,250	-0.09%
2018/06/25	4	13.23	3	13.50	13.50	1	2,728	0.04%
2018/06/22	1	12.30	13	12.80	12.30	-12	2,403	-0.50%
2018/06/20	22	12.17	22	12.24	11.95	0	2,185	0.00%
2018/06/19	1	12.40	5	12.58	12.15	-4	2,146	-0.19%
2018/06/15	3	12.12	0	0.00	12.10	3	2,053	0.15%
2018/06/14	2	12.00	11	12.50	12.00	-9	2,037	-0.44%
2018/06/13	0	0.00	15	12.20	12.05	-15	1,961	-0.76%
2018/06/12	15	12.12	20	12.05	12.05	-5	1,956	-0.26%
2018/06/11	8	12.25	0	0.00	12.40	8	1,928	0.41%
2018/06/08	2	12.45	2	12.50	12.30	0	1,870	0.00%
2018/06/07	4	12.79	3	12.80	12.75	1	1,821	0.05%
2018/06/06	58	13.29	33	13.30	13.30	25	1,737	1.44%
2018/06/05	4	12.95	1	12.95	12.70	3	1,502	0.20%
2018/06/04	4	12.93	4	12.79	12.80	0	1,380	0.00%
2018/06/01	12	13.54	29	13.45	13.40	-17	1,285	-1.32%
2018/05/31	19	11.84	26	12.14	12.55	-7	949	-0.74%
2018/05/30	10	11.40	2	11.43	11.45	8	692	1.16%
2018/05/24	3	10.45	0	0.00	10.35	3	497	0.60%
2018/05/16	0	0.00	5	9.99	9.86	-5	485	-1.03%
2018/05/15	0	0.00	1	9.95	10.05	-1	493	-0.20%
2018/05/11	1	9.95	0	0.00	9.96	1	528	0.19%
2018/05/04	0	0.00	1	9.80	9.69	-1	581	-0.17%
2018/04/26	2	9.21	0	0.00	9.11	2	833	0.24%
2018/04/23	1	9.50	0	0.00	9.50	1	879	0.11%
2018/04/19	10	9.99	0	0.00	9.70	10	955	1.05%
2018/04/13	0	0.00	20.1	10.15	10.15	-20.1	997	-2.01%
2018/04/03	2	10.03	0	0.00	10.10	2	1,240	0.16%
2018/03/12	0	0.00	5	10.80	10.80	-5	1,353	-0.37%
2018/03/05	0	0.00	10	10.60	10.60	-10	1,744	-0.57%
2018/02/09	0	0.00	1	10.10	10.30	-1	1,881	-0.05%
2018/02/08	5	10.40	0	0.00	10.45	5	1,885	0.27%
2018/02/06	1	10.85	0	0.00	10.20	1	1,895	0.05%
2018/02/05	1	11.10	0	0.00	11.15	1	1,891	0.05%
2018/01/26	0	0.00	60	12.25	12.05	-60	2,017	-2.97%
2018/01/23	26	12.20	144	12.36	12.30	-118	1,986	-5.94%	大賣/鉅額交易
2018/01/22	10	12.10	0	0.00	12.00	10	1,925	0.52%
2018/01/18	0	0.00	1	11.70	11.65	-1	1,907	-0.05%
2018/01/16	3	11.80	0	0.00	11.70	3	1,943	0.15%
2018/01/15	10	11.75	68	11.66	11.75	-58	2,011	-2.88%
2018/01/12	0	0.00	28	11.43	11.35	-28	1,957	-1.43%
2018/01/11	42	11.23	57	11.47	11.15	-15	1,969	-0.76%
2018/01/10	10	11.10	1	11.10	11.10	9	1,951	0.46%
2018/01/09	10	11.15	0	0.00	11.20	10	1,955	0.51%
2018/01/08	81	11.39	21	11.45	11.35	60	1,966	3.05%
2018/01/05	255	12.09	217	12.29	11.65	38	1,945	1.95%	大買/大賣/
2018/01/04	71	11.30	97.1	11.43	11.35	-26.1	1,839	-1.42%
2018/01/03	124	11.24	219	11.36	11.40	-95	1,821	-5.22%	大買/大賣/