一詮 (2486)-元大-南投券商分點個股進出

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
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/31	30	95.66	19.2	96.06	95.50	10.8	39,702	0.03%
2024/05/30	18	99.80	17	99.25	97.10	1	39,388	0.00%
2024/05/29	15	100.69	9	100.20	98.00	6	39,201	0.02%
2024/05/28	46.2	102.82	21.2	100.56	99.00	25	39,213	0.06%
2024/05/27	32	97.78	61	98.78	100.00	-29	38,425	-0.08%
2024/05/24	74.1	93.23	67.1	92.37	91.00	7	37,718	0.02%
2024/05/23	5	87.94	20	90.38	91.50	-15	36,165	-0.04%
2024/05/22	21	85.10	10	84.86	83.20	11	35,582	0.03%
2024/05/21	13	84.95	28	85.16	86.00	-15	35,202	-0.04%
2024/05/20	5	82.62	13	82.91	82.80	-8	34,643	-0.02%
2024/05/17	6	80.93	26.1	82.02	81.20	-20.1	34,451	-0.06%
2024/05/16	23	79.24	12.6	79.33	78.50	10.4	34,221	0.03%
2024/05/15	39	80.81	23.1	82.98	79.00	15.9	34,403	0.05%
2024/05/14	8.7	81.81	15	82.10	82.50	-6.3	34,001	-0.02%
2024/05/13	28.2	81.48	18	81.51	80.80	10.1	33,931	0.03%
2024/05/10	32	83.33	22.1	84.08	84.00	9.9	33,593	0.03%
2024/05/09	52.1	85.25	75.5	85.50	84.90	-23.4	33,311	-0.07%
2024/05/08	48	83.56	52	83.65	84.20	-4	32,507	-0.01%
2024/05/07	132.7	85.32	142.2	85.15	82.40	-9.5	31,547	-0.03%	大買/大賣/
2024/05/06	21	80.81	42.1	81.52	82.00	-21.1	29,402	-0.07%
2024/05/03	8	72.73	20	72.02	74.60	-12	28,543	-0.04%
2024/05/02	5	72.40	6	72.01	71.50	-1	28,272	0.00%
2024/04/30	67	73.98	60.8	73.69	73.50	6.2	28,300	0.02%
2024/04/29	37	74.97	32.4	74.66	72.70	4.6	28,028	0.02%
2024/04/26	50.1	74.18	45.1	74.18	72.60	5	27,486	0.02%
2024/04/25	13	71.85	28.1	72.21	72.30	-15.1	26,960	-0.06%
2024/04/24	4	69.93	28	69.68	69.40	-24	27,043	-0.09%
2024/04/23	1	66.80	0	0.00	66.00	1	27,604	0.00%
2024/04/22	21	68.04	2	65.90	65.10	19	28,620	0.07%
2024/04/19	9.2	67.57	2	66.40	67.80	7.2	29,419	0.02%
2024/04/18	21	69.24	11	70.80	69.40	10	30,545	0.03%
2024/04/17	38.1	70.74	26	70.48	70.10	12.1	30,763	0.04%
2024/04/16	29.1	69.64	24.5	69.07	69.90	4.6	30,502	0.02%
2024/04/15	7.1	72.24	6.2	72.78	71.80	0.8	30,271	0.00%
2024/04/12	11.2	73.23	17.1	73.46	73.60	-5.9	30,325	-0.02%
2024/04/11	8	71.04	8.1	71.05	71.40	-0.1	30,219	0.00%
2024/04/10	36.1	71.91	24	71.95	70.60	12.1	30,546	0.04%
2024/04/09	46.1	75.43	38	74.75	74.00	8.1	30,654	0.03%
2024/04/08	35.1	72.84	51.7	73.52	75.00	-16.6	30,807	-0.05%
2024/04/03	123.1	73.59	86.1	73.25	70.90	37	30,316	0.12%	大買/
2024/04/02	52.2	70.16	90.3	71.42	72.60	-38.1	28,227	-0.14%
2024/04/01	46.1	64.71	18.2	65.64	66.00	27.9	27,024	0.10%
2024/03/29	1	60.60	17.2	60.47	60.00	-16.2	26,376	-0.06%
2024/03/28	33	58.92	21.8	58.51	58.60	11.2	26,121	0.04%
2024/03/27	5.5	60.52	6	60.43	59.00	-0.5	25,960	0.00%
2024/03/26	84	63.72	62.7	61.29	60.10	21.3	25,720	0.08%
2024/03/25	24.9	64.09	51	64.00	64.20	-26.1	25,064	-0.10%
2024/03/22	67	59.56	78.8	60.06	59.30	-11.8	24,351	-0.05%
2024/03/21	59.4	57.89	98.5	58.98	59.40	-39.1	23,600	-0.17%
2024/03/20	45.3	54.85	48	55.04	55.60	-2.7	22,593	-0.01%
2024/03/19	27	56.14	22.2	55.49	54.70	4.8	22,288	0.02%
2024/03/18	145.2	56.00	97.1	55.57	54.50	48.1	21,639	0.22%	大買/
2024/03/15	6.1	55.71	6	54.80	54.40	0.1	20,156	0.00%
2024/03/14	4	54.53	6.2	54.69	54.80	-2.2	19,623	-0.01%
2024/03/13	25	54.20	74	53.76	53.90	-49	19,181	-0.26%
2024/03/12	7.2	53.14	19.2	53.26	53.30	-12	18,669	-0.06%
2024/03/11	75	51.58	51	51.71	51.40	24	18,225	0.13%
2024/03/08	24	49.36	4	49.51	49.50	20	18,052	0.11%
2024/03/07	39.4	52.01	70	50.31	50.10	-30.6	17,829	-0.17%
2024/03/06	205	52.58	185	53.96	54.10	20	17,048	0.12%	大買/大賣/
2024/03/05	1	49.45	0	0.00	49.70	1	16,280	0.01%
2024/03/04	4	51.25	4	51.35	50.90	0	16,170	0.00%
2024/03/01	2	51.00	3.5	51.13	51.10	-1.5	16,019	-0.01%
2024/02/29	1	49.65	2	48.90	49.30	-1	15,756	-0.01%
2024/02/27	1	50.70	6	51.17	48.85	-5	15,780	-0.03%
2024/02/26	2	50.07	1	49.95	50.50	1	15,679	0.01%
2024/02/23	7	48.46	2.5	49.81	48.30	4.5	15,553	0.03%
2024/02/22	1	50.00	0	0.00	49.70	1	15,487	0.01%
2024/02/21	0	50.70	3	50.40	50.30	-3	15,443	-0.02%
2024/02/20	4	49.93	0	0.00	49.70	4	15,406	0.03%
2024/02/19	0	0.00	2	50.40	50.50	-2	15,409	-0.01%
2024/02/16	14	51.21	5	51.64	51.20	9	15,423	0.06%
2024/02/15	4.1	49.31	7	49.63	49.95	-2.9	15,119	-0.02%
2024/02/05	4	48.16	1	48.10	48.75	3	15,124	0.02%
2024/02/02	3	48.52	1	48.90	48.35	2	15,193	0.01%
2024/02/01	9.4	50.10	5	49.85	49.30	4.4	15,288	0.03%
2024/01/31	0	49.20	4	49.54	49.70	-4	15,344	-0.03%
2024/01/30	2.1	49.90	5	49.54	49.25	-2.9	15,430	-0.02%
2024/01/29	51	48.69	52	48.79	49.00	-1	15,637	-0.01%
2024/01/26	10	48.04	5	49.50	48.25	5	15,818	0.03%
2024/01/25	7	49.31	1	49.40	49.00	6	15,719	0.04%
2024/01/24	7	50.60	4	50.60	50.20	3	15,604	0.02%
2024/01/23	29	49.71	5	49.85	49.00	24	15,405	0.16%
2024/01/22	9.2	50.23	12	50.08	49.90	-2.8	15,225	-0.02%
2024/01/19	18	50.88	6	50.85	49.90	12	15,122	0.08%
2024/01/18	39	51.12	31.5	51.34	51.60	7.5	14,838	0.05%
2024/01/17	27	52.01	23.1	51.14	51.00	3.9	14,582	0.03%
2024/01/16	56.2	51.24	19	51.54	50.40	37.2	13,819	0.27%
2024/01/15	32	54.32	43.4	55.16	55.90	-11.4	12,722	-0.09%
2024/01/12	51.4	52.18	61	51.89	50.90	-9.6	11,799	-0.08%
2024/01/11	7	47.39	9	48.69	49.55	-2	10,519	-0.02%
2024/01/10	1	45.15	1.2	44.86	45.05	-0.2	10,269	0.00%
2024/01/09	1	46.00	2.1	46.02	45.10	-1.1	10,376	-0.01%
2024/01/08	158.8	48.52	156	46.11	46.00	2.8	10,483	0.03%	大買/大賣/
2024/01/05	4	47.99	2	47.80	47.30	2	10,358	0.02%
2024/01/04	65.1	49.92	71	49.62	49.35	-5.9	10,540	-0.06%
2024/01/03	37.1	51.23	43	51.73	52.00	-5.9	10,140	-0.06%
2024/01/02	49	49.13	46	50.15	51.00	3	10,103	0.03%
2023/12/29	13	46.44	46	46.60	46.80	-33	9,701	-0.34%
2023/12/28	0	44.00	2	44.05	44.00	-2	9,285	-0.02%
2023/12/22	7	43.86	0	0.00	43.80	7	9,759	0.07%
2023/12/21	5	44.20	3	43.35	44.05	2	9,887	0.02%
2023/12/19	1	42.20	5	41.80	42.25	-4	9,970	-0.04%
2023/12/18	2	43.05	6	42.93	42.85	-4	10,013	-0.04%
2023/12/15	1	43.90	0	0.00	43.65	1	10,135	0.01%
2023/12/14	0	0.00	4	45.11	44.30	-4	10,274	-0.04%
2023/12/13	4	43.34	4	43.16	43.90	0	10,386	0.00%
2023/12/12	7	44.42	0	0.00	44.25	7	11,391	0.06%
2023/12/11	7	45.21	5	44.98	45.00	2	12,822	0.02%
2023/12/08	3	45.75	0	0.00	45.70	3	13,016	0.02%
2023/12/07	2	45.73	1	45.95	45.30	1	13,000	0.01%
2023/12/06	0	0.00	1	45.00	45.00	-1	13,099	-0.01%
2023/12/05	1	45.50	0	0.00	44.90	1	13,523	0.01%
2023/12/04	1	45.40	0	0.00	45.30	1	14,128	0.01%
2023/12/01	0	0.00	1	45.75	45.75	-1	14,170	-0.01%
2023/11/30	0	0.00	2	46.35	46.30	-2	14,405	-0.01%
2023/11/29	1	46.25	1	46.40	46.15	0	14,412	0.00%
2023/11/28	2	45.90	0	0.00	45.75	2	14,428	0.01%
2023/11/27	1	45.50	1	46.60	45.75	0	14,494	0.00%
2023/11/24	1	46.10	0	0.00	45.95	1	14,466	0.01%
2023/11/22	1	45.50	0	0.00	45.50	1	14,543	0.01%
2023/11/21	0.1	46.15	0	0.00	45.90	0.1	14,673	0.00%
2023/11/20	3	46.58	1	47.05	46.25	2	14,830	0.01%
2023/11/17	3	46.40	5	46.31	46.30	-2	15,162	-0.01%
2023/11/16	1	46.35	0	0.00	46.30	1	15,143	0.01%
2023/11/15	3.1	47.11	100	46.60	46.05	-96.9	15,082	-0.64%
2023/11/14	0	0.00	235	46.42	46.45	-235	14,998	-1.57%	大賣/鉅額交易
2023/11/13	3	46.18	261	45.80	45.75	-258	14,990	-1.72%	大賣/鉅額交易
2023/11/10	1	46.60	1	46.65	46.50	0	14,982	0.00%
2023/11/09	24	47.89	1	48.20	47.30	23	14,896	0.15%
2023/11/08	13	48.19	32	49.33	49.05	-19	14,720	-0.13%
2023/11/07	4	46.98	1	47.15	46.80	3	14,390	0.02%
2023/11/06	14	48.85	6	48.55	48.35	8	14,241	0.06%
2023/11/03	2	50.40	3.1	48.63	49.55	-1.1	13,912	-0.01%
2023/11/02	6.1	48.80	7.1	48.84	49.05	-1	13,683	-0.01%
2023/11/01	1	47.10	1	47.05	47.10	0	13,598	0.00%
2023/10/31	31	48.17	15	48.23	46.35	16	13,518	0.12%
2023/10/30	2	48.55	19	48.32	48.35	-17	13,438	-0.13%
2023/10/27	10.1	46.75	0	0.00	46.25	10.1	13,382	0.08%
2023/10/26	5.3	48.95	4	48.20	48.00	1.3	13,420	0.01%
2023/10/25	3	49.65	11	49.64	49.40	-8	13,325	-0.06%
2023/10/24	1	47.00	0	0.00	47.60	1	13,130	0.01%
2023/10/23	1	46.55	1	46.95	46.45	0	13,146	0.00%
2023/10/20	4	44.85	4	45.11	45.00	0	13,135	0.00%
2023/10/19	18.2	47.19	13	46.81	46.15	5.2	13,074	0.04%
2023/10/18	6	47.74	5	47.86	47.45	1	13,062	0.01%
2023/10/17	10	50.70	2	51.30	50.60	8	12,875	0.06%
2023/10/16	12	50.09	11	50.88	50.90	1	12,756	0.01%
2023/10/13	4	51.38	2	51.35	51.40	2	12,606	0.02%
2023/10/12	19	51.74	27	52.24	52.50	-8	12,552	-0.06%
2023/10/11	4	50.83	6.3	51.09	50.50	-2.3	12,174	-0.02%
2023/10/06	20	51.38	21	52.28	50.50	-1	12,164	-0.01%
2023/10/05	39	52.09	46.3	52.18	51.40	-7.3	12,084	-0.06%
2023/10/04	13.2	48.93	16	49.14	49.40	-2.9	11,750	-0.02%
2023/10/03	2	48.60	1	49.00	48.40	1	11,819	0.01%
2023/10/02	8	48.32	8	48.39	48.35	0	11,726	0.00%
2023/09/28	1.1	46.47	0	0.00	46.15	1.1	11,593	0.01%
2023/09/27	0	0.00	2	45.50	46.00	-2	11,725	-0.02%
2023/09/26	3	47.13	1	46.45	45.70	2	11,947	0.02%
2023/09/25	1	45.45	0	0.00	45.45	1	11,981	0.01%
2023/09/21	9	44.48	6	44.33	44.15	3	11,863	0.03%
2023/09/20	3	46.45	3	46.82	45.50	0	11,793	0.00%
2023/09/19	4.3	46.90	18	46.98	47.10	-13.7	11,697	-0.12%
2023/09/18	1	48.30	3	48.08	48.15	-2	11,557	-0.02%
2023/09/15	78	50.57	57.1	49.11	47.90	20.9	11,441	0.18%
2023/09/14	55.1	50.85	52.1	51.93	53.20	3	10,444	0.03%
2023/09/13	4	47.19	10	48.45	48.45	-6	9,008	-0.07%
2023/09/12	1	43.85	1	44.20	44.05	0	8,883	0.00%
2023/09/11	13	45.02	1	45.44	44.35	12	8,963	0.13%
2023/09/08	16	48.20	11	47.47	47.00	5	8,913	0.06%
2023/09/07	38	48.61	26	48.90	48.85	12	8,574	0.14%
2023/09/06	3	46.23	2.3	46.07	46.05	0.8	8,133	0.01%
2023/09/05	7	44.91	14	45.12	46.10	-7	8,182	-0.09%
2023/09/04	2	41.95	2	41.43	42.65	0	8,070	0.00%
2023/09/01	8	41.26	5	41.14	41.25	3	8,319	0.04%
2023/08/31	11.3	41.13	18	41.37	41.30	-6.8	8,506	-0.08%
2023/08/30	5	42.51	5	42.53	41.95	0	8,949	0.00%
2023/08/29	4	42.83	11	42.52	42.50	-7	9,090	-0.08%
2023/08/28	5	43.56	6	43.33	43.15	-1	9,282	-0.01%
2023/08/25	20	46.47	14	44.78	44.20	6	9,257	0.06%
2023/08/24	1	48.40	0	0.00	48.75	1	9,098	0.01%
2023/08/23	3	48.75	6.1	49.21	48.40	-3.1	8,930	-0.03%
2023/08/22	6	45.82	1	46.15	46.60	5	8,575	0.06%
2023/08/18	0	0.00	6	47.83	47.25	-6	8,572	-0.07%
2023/08/17	1	47.80	13	47.55	47.95	-12	8,534	-0.14%
2023/08/16	3	47.43	4.1	47.18	46.80	-1.1	8,496	-0.01%
2023/08/15	0.1	46.89	1	46.25	46.45	-1	8,369	-0.01%
2023/08/14	0.1	45.35	0	0.00	45.00	0.1	8,299	0.00%
2023/08/11	2	44.45	2	44.23	44.35	0	8,253	0.00%
2023/08/10	7.1	43.50	10	43.48	43.25	-2.9	8,202	-0.04%
2023/08/08	1	44.50	0	0.00	44.80	1	8,170	0.01%
2023/08/07	5	43.85	4	44.26	45.90	1	8,135	0.01%
2023/08/04	3	42.98	3	43.40	43.60	0	8,085	0.00%
2023/08/02	13.1	43.90	3	43.10	43.30	10.1	8,081	0.12%
2023/08/01	11	45.42	10	45.51	45.05	1	8,016	0.01%
2023/07/31	4	46.33	3	46.68	46.30	1	7,996	0.01%
2023/07/26	2.1	44.15	13	44.20	44.35	-10.9	7,847	-0.14%
2023/07/25	29.1	46.03	29	45.19	45.00	0.1	7,784	0.00%
2023/07/24	15	47.21	11	46.71	46.70	4	7,761	0.05%
2023/07/21	12	46.22	12	46.58	48.40	0	7,749	0.00%
2023/07/20	9	47.02	8	47.38	47.30	1	7,677	0.01%
2023/07/19	5	46.62	5	46.81	46.75	0	7,650	0.00%
2023/07/18	21	47.20	19	47.15	46.75	2	7,647	0.03%
2023/07/17	20	48.45	17	48.21	48.00	3	7,571	0.04%
2023/07/14	9.1	49.37	10	49.50	48.95	-0.9	7,477	-0.01%
2023/07/13	5	49.95	5	50.01	49.55	0	7,511	0.00%
2023/07/12	13.1	49.70	12	49.53	50.60	1.1	7,493	0.01%
2023/07/11	14	49.54	26	50.01	49.95	-12	6,926	-0.17%
2023/07/10	8	47.08	7	47.20	46.80	1	6,432	0.02%
2023/07/07	2	45.85	0	0.00	45.70	2	6,192	0.03%
2023/07/06	7	46.23	8.3	46.55	46.40	-1.3	6,143	-0.02%
2023/07/04	4.3	45.81	7	46.39	45.00	-2.8	5,901	-0.05%
2023/07/03	8	46.74	13.1	45.89	48.00	-5.1	5,685	-0.09%
2023/06/30	0	0.00	2	43.40	43.85	-2	5,504	-0.04%
2023/06/29	1	43.40	0	0.00	43.25	1	5,494	0.02%
2023/06/28	1	43.65	1	43.55	42.85	0	5,512	0.00%
2023/06/27	1	43.45	0	43.05	43.00	1	5,512	0.02%
2023/06/21	7	44.80	120	45.51	44.60	-113	5,589	-2.02%	大賣/鉅額交易
2023/06/20	2	44.92	0.1	44.87	44.80	2	5,565	0.04%
2023/06/16	0	0.00	5	44.60	44.65	-5	5,603	-0.09%
2023/06/15	3	44.97	1	44.30	44.75	2	5,546	0.04%
2023/06/14	1	45.35	2	43.95	43.70	-1	5,482	-0.02%
2023/06/12	4	44.20	3	43.83	43.05	1	5,642	0.02%
2023/06/09	0	43.65	0.3	43.60	43.50	-0.3	5,563	-0.01%
2023/06/08	1.1	41.81	5	42.22	42.05	-3.9	5,471	-0.07%
2023/06/07	8.1	41.52	16	42.17	42.15	-7.9	5,451	-0.15%
2023/06/06	4	39.96	6	40.11	40.45	-2	5,737	-0.03%
2023/06/05	52	39.45	52	39.89	39.55	0	5,784	0.00%
2023/06/02	7	35.64	6	36.92	37.00	1	5,625	0.02%
2023/06/01	3.5	32.70	24.4	33.49	33.65	-20.9	5,633	-0.37%
2023/05/31	1	30.80	7	30.83	30.60	-6	5,317	-0.11%
2023/05/29	1	30.20	2	30.40	30.15	-1	5,232	-0.02%
2023/05/24	0	0.00	3	29.48	29.60	-3	5,145	-0.06%
2023/05/22	2	28.10	3	29.05	29.00	-1	5,138	-0.02%
2023/05/19	3	28.05	0	0.00	28.00	3	5,124	0.06%
2023/05/15	0	0.00	2	27.90	27.45	-2	5,381	-0.04%
2023/05/11	0.5	27.30	0	0.00	27.30	0.5	5,401	0.01%
2023/05/08	2	28.15	0	0.00	27.80	2	5,413	0.04%
2023/05/05	0	0.00	2	28.05	27.95	-2	5,428	-0.04%
2023/05/04	0	0.00	1	28.70	28.30	-1	5,442	-0.02%
2023/05/03	1	28.95	0	0.00	28.80	1	5,462	0.02%
2023/05/02	4	29.73	2	29.75	29.70	2	5,472	0.04%
2023/04/28	3	29.72	3	29.47	29.45	0	5,453	0.00%
2023/04/27	5	29.10	5	29.15	29.10	0	5,410	0.00%
2023/04/26	0	0.00	1	27.95	28.05	-1	5,355	-0.02%
2023/04/24	0	0.00	1	28.95	28.85	-1	5,304	-0.02%
2023/04/21	1.3	29.10	2	28.28	28.65	-0.7	5,301	-0.01%
2023/04/20	1	29.70	1	29.20	28.90	0	5,268	0.00%
2023/04/19	2	29.90	0	29.50	29.95	2	5,285	0.04%
2023/04/18	1	30.35	2	30.85	30.45	-1	5,220	-0.02%
2023/04/17	8	30.01	13	30.07	31.25	-5	5,069	-0.10%
2023/04/14	2	29.15	1	29.15	29.15	1	4,862	0.02%
2023/04/13	0	0.00	0	28.65	28.10	0	4,808	0.00%
2023/04/12	0	29.50	1	29.30	29.35	-1	4,745	-0.02%
2023/04/10	0	0.00	5	28.50	28.50	-5	4,675	-0.11%
2023/04/07	10	28.80	6	29.03	28.60	4	4,686	0.09%
2023/03/31	0	0.00	5	28.35	28.35	-5	4,604	-0.11%
2023/03/30	0	0.00	1	28.50	28.30	-1	4,605	-0.02%
2023/03/29	1	27.80	0	0.00	27.80	1	4,613	0.02%
2023/03/28	0	0.00	3	27.63	27.65	-3	4,640	-0.06%
2023/03/27	3.2	28.95	0	28.15	27.70	3.2	4,648	0.07%
2023/03/24	10	29.30	3	29.05	28.90	7	4,615	0.15%
2023/03/23	1	28.85	4.1	29.00	29.05	-3.1	4,729	-0.07%
2023/03/22	2.1	28.92	0	0.00	28.75	2.1	4,862	0.04%
2023/03/21	4	28.15	3	28.50	28.05	1	4,762	0.02%
2023/03/20	21	28.19	7	28.39	28.20	14	4,747	0.29%
2023/03/17	5	27.98	1	28.35	27.90	4	4,774	0.08%
2023/03/16	2	27.95	1	27.65	28.05	1	4,795	0.02%
2023/03/15	4	29.50	5	28.85	27.90	-1	4,880	-0.02%
2023/03/14	0	0.00	4	27.63	28.10	-4	4,904	-0.08%
2023/03/13	8	26.05	6	26.78	26.90	2	5,145	0.04%
2023/03/10	9	27.14	5	26.63	27.30	4	5,340	0.07%
2023/03/09	512	29.39	20	28.80	28.10	492	5,263	9.35%	大買/鉅額交易
2023/03/08	11	27.02	20	26.29	28.40	-9	4,756	-0.19%
2023/03/07	22	26.43	15	26.72	25.85	7	4,656	0.15%
2023/03/06	69	25.53	84	25.59	25.75	-15	4,875	-0.31%
2023/03/02	1	23.65	0	0.00	23.70	1	4,890	0.02%
2023/03/01	1	23.30	1	23.25	23.25	0	4,915	0.00%
2023/02/24	1	23.95	1	23.45	23.45	0	4,928	0.00%
2023/02/23	1	23.75	11	23.90	23.95	-10	4,968	-0.20%
2023/02/21	1	23.85	8	23.76	23.85	-7	4,995	-0.14%
2023/02/20	1	23.95	8	24.15	24.30	-7	4,979	-0.14%
2023/02/17	0	0.00	2	23.65	23.75	-2	4,948	-0.04%
2023/02/16	0	0.00	2	23.58	23.50	-2	4,936	-0.04%
2023/02/14	3	23.47	3	24.00	24.10	0	4,843	0.00%
2023/02/09	1	23.20	0	0.00	23.30	1	4,721	0.02%
2023/02/08	0	0.00	4	23.48	23.30	-4	4,711	-0.08%
2023/02/07	0	0.00	4	23.45	23.55	-4	4,701	-0.09%
2023/02/06	0	0.00	1	23.40	23.25	-1	4,693	-0.02%
2023/02/03	5	23.70	0	0.00	23.70	5	4,662	0.11%
2023/02/02	2	23.55	3	23.67	23.75	-1	4,629	-0.02%
2023/02/01	15	23.36	7	23.25	23.20	8	4,576	0.17%
2023/01/31	0	0.00	4	22.70	23.05	-4	4,529	-0.09%
2023/01/30	1	22.05	0	0.00	22.05	1	4,495	0.02%
2023/01/12	1	22.05	0	0.00	21.85	1	4,489	0.02%
2023/01/10	0	0.00	2	22.98	23.15	-2	4,452	-0.04%
2023/01/09	2	23.23	0	0.00	23.15	2	4,439	0.05%
2023/01/06	0	0.00	2	22.55	22.55	-2	4,388	-0.05%
2023/01/04	0	0.00	5	22.34	22.30	-5	4,389	-0.11%
2023/01/03	0	0.00	2	22.10	22.10	-2	4,385	-0.05%
2022/12/30	1	21.70	2	22.08	21.70	-1	4,373	-0.02%
2022/12/29	3	21.65	0	0.00	21.60	3	4,371	0.07%
2022/12/27	0	0.00	1	22.75	22.35	-1	4,356	-0.02%
2022/12/23	0	0.00	1	21.55	21.55	-1	4,329	-0.02%
2022/12/20	0	0.00	0	21.85	21.45	0	4,334	0.00%
2022/12/19	0	22.50	2	22.95	22.45	-2	4,302	-0.05%
2022/12/16	9	23.39	3	23.37	23.00	6	4,272	0.14%
2022/12/15	9	24.29	7	24.56	24.05	2	4,229	0.05%
2022/12/14	2	23.95	0	0.00	24.40	2	4,023	0.05%
2022/12/12	4	22.63	2	22.55	22.25	2	3,771	0.05%
2022/12/09	3	23.45	3	23.37	23.25	0	3,713	0.00%
2022/12/07	6	24.23	6	24.86	23.45	0	3,550	0.00%
2022/12/06	0	0.00	34	26.19	25.55	-34	3,347	-1.02%
2022/12/05	100	25.43	68	25.46	25.80	32	3,106	1.03%
2022/12/02	6	23.51	10	22.95	24.10	-4	2,790	-0.14%
2022/12/01	8	22.50	6	22.53	22.35	2	2,547	0.08%
2022/11/30	2	22.52	2	22.53	22.35	0	2,519	0.00%
2022/11/29	9	22.53	3	22.37	22.65	6	2,491	0.24%
2022/11/28	20	22.11	23	22.27	22.85	-3	2,309	-0.13%
2022/11/25	6	20.45	9.8	20.82	21.05	-3.8	1,729	-0.22%
2022/11/24	3	19.13	4	19.20	19.15	-1	1,585	-0.06%
2022/11/23	2	18.80	1	18.50	18.30	1	1,498	0.07%
2022/11/22	0	18.25	0	0.00	18.15	0	1,474	0.00%
2022/11/21	3	19.25	1	19.30	18.80	2	1,461	0.14%
2022/11/18	3	19.48	3	19.67	19.90	0	1,412	0.00%
2022/11/17	2	19.35	2	19.25	19.25	0	1,372	0.00%
2022/11/16	1	19.05	1	19.15	19.00	0	1,360	0.00%
2022/11/15	0	0.00	1.1	18.91	19.00	-1.1	1,353	-0.08%
2022/11/10	6	18.95	5	18.56	18.35	1	1,327	0.08%
2022/11/08	0	17.88	0	0.00	17.60	0	1,353	0.00%
2022/11/07	6.2	18.05	8	18.13	18.05	-1.8	1,428	-0.13%
2022/11/04	2	17.40	2	17.70	17.75	0	1,430	0.00%
2022/11/03	2	17.45	2	17.55	17.50	0	1,429	0.00%
2022/11/02	2	17.55	2	17.65	17.70	0	1,432	0.00%
2022/10/31	1	16.70	1	16.80	16.75	0	1,441	0.00%
2022/10/28	2	16.65	2	16.50	16.35	0	1,455	0.00%
2022/10/27	5	16.55	5	16.85	16.80	0	1,468	0.00%
2022/10/25	1	16.80	1	16.70	16.60	0	1,495	0.00%
2022/10/24	1	17.30	1	16.95	16.95	0	1,498	0.00%
2022/10/21	1	16.70	2	16.30	16.25	-1	1,489	-0.07%
2022/10/20	1	17.10	0	0.00	16.80	1	1,480	0.07%
2022/10/19	1	17.40	1	17.20	17.00	0	1,479	0.00%
2022/10/18	6	17.25	6	16.85	17.00	0	1,475	0.00%
2022/10/14	2	17.60	0	0.00	17.00	2	1,473	0.14%
2022/10/13	1	16.40	0	0.00	16.25	1	1,465	0.07%
2022/10/12	1	17.65	0	0.00	17.80	1	1,440	0.07%
2022/10/11	0	0.00	2	18.03	17.95	-2	1,441	-0.14%
2022/10/07	2	19.43	0	0.00	19.30	2	1,438	0.14%
2022/10/06	3	19.30	2	19.35	19.30	1	1,447	0.07%
2022/10/05	6	19.43	5	19.20	19.10	1	1,450	0.07%
2022/10/04	4	19.45	4	19.00	19.25	0	1,461	0.00%
2022/10/03	2	18.40	2	18.85	18.85	0	1,456	0.00%
2022/09/30	4	18.25	4	18.25	18.50	0	1,466	0.00%
2022/09/29	5	18.90	8	18.59	18.20	-3	1,473	-0.20%
2022/09/28	2	18.83	2	18.25	18.10	0	1,471	0.00%
2022/09/27	9	19.39	9	19.50	19.45	0	1,460	0.00%
2022/09/26	12	19.36	2	19.25	18.85	10	1,475	0.68%
2022/09/23	2.1	20.45	1	20.30	20.35	1.1	1,501	0.07%
2022/09/22	4	20.33	0	0.00	20.30	4	1,511	0.26%
2022/09/21	1	21.00	0	0.00	20.75	1	1,496	0.07%
2022/09/16	1	21.80	5	21.72	21.70	-4	1,496	-0.27%
2022/09/15	1	22.10	0	0.00	22.20	1	1,510	0.07%
2022/09/12	8	22.23	0	0.00	22.50	8	1,566	0.51%
2022/09/07	3	21.52	1	21.60	21.00	2	1,518	0.13%
2022/09/06	1	22.65	0	0.00	22.00	1	1,492	0.07%
2022/09/05	0	0.00	0.7	22.43	21.95	-0.7	1,447	-0.05%
2022/09/01	0	0.00	0.3	24.30	24.15	-0.3	1,395	-0.02%
2022/08/30	2	24.75	0	0.00	24.70	2	1,371	0.15%
2022/08/29	0	0.00	3	24.70	24.60	-3	1,365	-0.22%
2022/08/26	12	25.78	0	0.00	25.60	12	1,351	0.89%
2022/08/24	0	0.00	2	25.30	25.15	-2	1,359	-0.15%
2022/08/23	1	25.50	2	25.55	25.40	-1	1,359	-0.07%
2022/08/19	1	26.70	7	26.83	26.55	-6	1,359	-0.44%
2022/08/18	0	0.00	7	26.79	26.80	-7	1,366	-0.51%
2022/08/17	0	0.00	5	26.70	26.55	-5	1,402	-0.36%
2022/08/16	0	0.00	2	27.30	26.80	-2	1,479	-0.14%
2022/08/15	9	27.12	6	26.93	27.10	3	1,460	0.21%
2022/08/12	3	26.50	2	26.53	25.95	1	1,390	0.07%
2022/08/08	5	24.80	0	0.00	24.90	5	1,343	0.37%
2022/08/04	4	24.75	0	0.00	24.90	4	1,357	0.29%
2022/08/03	31	25.06	30	25.53	25.15	1	1,354	0.07%
2022/08/02	0	0.00	7	25.32	25.50	-7	1,365	-0.51%
2022/08/01	8	26.21	0	0.00	26.30	8	1,382	0.58%
2022/07/29	8	27.11	3	27.50	26.85	5	1,380	0.36%
2022/07/28	2	26.93	0	0.00	26.85	2	1,391	0.14%
2022/07/27	1	27.35	0	0.00	27.40	1	1,392	0.07%
2022/07/25	0	0.00	7	28.04	27.80	-7	1,405	-0.50%
2022/07/18	0	0.00	1	27.45	27.60	-1	1,537	-0.07%
2022/07/15	7	26.74	0	0.00	26.95	7	1,545	0.45%
2022/07/12	1	24.50	0	0.00	24.50	1	1,546	0.06%
2022/07/11	0	0.00	1	26.25	26.30	-1	1,542	-0.06%
2022/07/08	8	26.65	0	0.00	26.10	8	1,546	0.52%
2022/07/06	1	25.80	0	0.00	25.25	1	1,551	0.06%
2022/07/04	0	0.00	18	26.06	26.35	-18	1,581	-1.14%
2022/07/01	0	0.00	7	26.22	25.30	-7	1,579	-0.44%
2022/06/30	1	28.40	2	28.50	28.00	-1	1,543	-0.06%
2022/06/28	0	0.00	1	30.15	30.35	-1	1,583	-0.06%
2022/06/27	0	0.00	5	31.40	31.40	-5	1,622	-0.31%
2022/06/24	2	30.18	0	0.00	30.10	2	1,719	0.12%
2022/06/22	3	29.90	0	0.00	29.80	3	1,948	0.15%
2022/06/20	0.1	30.20	0	0.00	29.50	0.1	1,962	0.01%
2022/06/16	1	33.00	1	35.60	32.90	0	1,942	0.00%
2022/06/15	2	34.93	0	0.00	34.60	2	1,936	0.10%
2022/06/14	0	0.00	5	34.95	35.10	-5	1,975	-0.25%
2022/06/06	0	0.00	0.2	37.15	37.55	-0.2	2,118	-0.01%
2022/06/02	0.2	37.73	2	37.45	37.50	-1.8	2,181	-0.08%
2022/05/31	1	38.50	0	0.00	38.75	1	2,196	0.05%
2022/05/30	1	38.55	10	38.55	38.60	-9	2,208	-0.41%
2022/05/27	0	0.00	1	38.20	37.95	-1	2,206	-0.05%
2022/05/26	1	38.00	0	0.00	37.45	1	2,213	0.05%
2022/05/25	1	38.00	0	0.00	38.00	1	2,221	0.05%
2022/05/24	3	37.70	2	38.40	37.70	1	2,219	0.05%
2022/05/23	0.4	36.95	0	0.00	36.85	0.4	2,153	0.02%
2022/05/19	0	35.85	6	36.62	36.95	-6	2,200	-0.27%
2022/05/18	1	36.95	1	36.75	36.70	0	2,208	0.00%
2022/05/16	1	35.60	0	0.00	35.70	1	2,232	0.04%
2022/05/13	0.4	34.55	0	0.00	34.45	0.4	2,235	0.02%
2022/05/11	0	0.00	1	35.05	34.65	-1	2,250	-0.04%
2022/05/06	10	37.00	0	0.00	37.55	10	2,277	0.44%
2022/05/05	0	0.00	1	38.05	38.15	-1	2,281	-0.04%
2022/05/04	0	0.00	5	36.80	36.95	-5	2,287	-0.22%
2022/05/03	4	37.05	0	0.00	37.25	4	2,303	0.17%
2022/04/27	4	37.30	1	37.55	37.15	3	2,331	0.13%
2022/04/25	1	39.60	1	40.00	39.45	0	2,413	0.00%
2022/04/22	1	41.80	0	0.00	41.65	1	2,406	0.04%
2022/04/21	3	42.50	1	42.75	43.30	2	2,414	0.08%
2022/04/20	6	42.68	5	42.55	42.10	1	2,427	0.04%
2022/04/18	1	41.70	0	0.00	41.40	1	2,477	0.04%
2022/04/15	1	42.00	0	0.00	41.80	1	2,492	0.04%
2022/04/12	2	41.33	1	42.00	41.65	1	2,692	0.04%
2022/04/11	0	0.00	5	43.98	42.15	-5	2,691	-0.19%
2022/04/07	3	44.43	1	44.45	44.20	2	2,673	0.07%
2022/04/06	1	45.80	2	46.38	46.25	-1	2,677	-0.04%
2022/03/31	1	47.50	0	0.00	47.00	1	2,665	0.04%
2022/03/30	0	0.00	1	49.20	48.00	-1	2,660	-0.04%
2022/03/28	4	49.35	5	48.81	49.65	-1	2,631	-0.04%
2022/03/25	4	48.35	8	49.38	49.00	-4	2,538	-0.16%
2022/03/24	1	46.40	2	46.50	46.30	-1	2,407	-0.04%
2022/03/23	1	45.25	1	45.60	46.00	0	2,424	0.00%
2022/03/22	6	44.68	1	44.25	45.00	5	2,454	0.20%
2022/03/21	0	0.00	1	43.00	43.40	-1	2,448	-0.04%
2022/03/17	1	41.00	1	41.20	42.00	0	2,522	0.00%
2022/03/15	1	39.10	5	40.00	39.10	-4	2,590	-0.15%
2022/03/14	3	41.58	3	41.00	41.25	0	2,643	0.00%
2022/03/11	1	40.85	0	0.00	40.80	1	2,692	0.04%
2022/03/09	4	41.85	1	41.50	41.75	3	2,777	0.11%
2022/03/08	2	42.50	0	0.00	41.25	2	2,815	0.07%
2022/03/07	0	0.00	6	44.70	44.40	-6	2,808	-0.21%
2022/03/04	1	46.50	2	46.60	46.15	-1	2,884	-0.03%
2022/03/02	1	45.95	0	0.00	46.55	1	3,203	0.03%
2022/02/25	2	45.35	0	0.00	45.20	2	3,402	0.06%
2022/02/24	4	45.66	1	45.80	45.00	3	3,787	0.08%
2022/02/23	0	0.00	1	47.45	47.65	-1	4,025	-0.02%
2022/02/22	2	47.03	2	46.65	46.05	0	4,607	0.00%
2022/02/21	0	0.00	3	47.83	47.90	-3	4,868	-0.06%
2022/02/18	1	47.25	0	0.00	47.80	1	5,078	0.02%
2022/02/17	2	47.83	2	47.95	47.95	0	5,476	0.00%
2022/02/15	1	47.55	2	47.60	46.85	-1	6,326	-0.02%
2022/02/14	1	46.40	0	0.00	46.50	1	6,516	0.02%
2022/02/11	1	47.90	2	48.20	48.15	-1	6,671	-0.01%
2022/02/10	2	47.80	0	0.00	47.75	2	6,893	0.03%
2022/02/09	5	46.96	1	47.00	47.15	4	7,135	0.06%
2022/02/08	5	46.47	4	46.25	47.00	1	7,423	0.01%
2022/02/07	1	43.95	1	44.95	44.80	0	7,897	0.00%
2022/01/25	1	43.30	0	0.00	43.35	1	10,497	0.01%
2022/01/24	2	43.10	0	0.00	43.65	2	11,406	0.02%
2022/01/21	4	45.03	2	45.05	44.55	2	11,828	0.02%
2022/01/20	2	46.00	0	0.00	45.80	2	12,072	0.02%
2022/01/19	0	0.00	1	46.05	45.90	-1	12,400	-0.01%
2022/01/18	6	47.40	3	47.37	46.85	3	13,387	0.02%
2022/01/17	2	44.73	0	0.00	45.85	2	13,782	0.01%
2022/01/14	0	0.00	4	44.45	44.65	-4	13,868	-0.03%
2022/01/13	0	0.00	2	46.40	45.65	-2	14,067	-0.01%
2022/01/12	1	45.50	1.3	46.30	46.65	-0.3	14,345	0.00%
2022/01/11	1	46.00	5	46.88	46.00	-4	14,429	-0.03%
2022/01/10	1	47.30	1	47.55	47.35	0	14,508	0.00%
2022/01/07	1.1	47.98	2	47.43	47.55	-0.9	14,632	-0.01%
2022/01/06	1	48.90	1	49.05	48.95	0	14,697	0.00%
2022/01/05	5	49.24	12	48.90	48.70	-7	14,821	-0.05%
2022/01/04	10	50.40	1	50.30	50.30	9	14,886	0.06%
2022/01/03	1.1	50.72	1	50.80	50.70	0.1	15,083	0.00%
2021/12/30	5	51.70	0	0.00	51.50	5	15,391	0.03%
2021/12/29	1	51.60	0	0.00	52.20	1	15,966	0.01%
2021/12/27	0	0.00	3	51.90	51.50	-3	17,043	-0.02%
2021/12/24	0	0.00	1	52.10	52.10	-1	17,408	-0.01%
2021/12/23	0	0.00	1	53.20	52.40	-1	17,893	-0.01%
2021/12/22	0	0.00	3.5	52.52	52.10	-3.5	18,630	-0.02%
2021/12/21	2	51.55	3	51.07	51.50	-1	19,193	-0.01%
2021/12/20	0	0.00	4	50.80	51.00	-4	19,724	-0.02%
2021/12/17	0.4	51.23	0	0.00	50.90	0.4	21,168	0.00%
2021/12/16	2	51.85	0	0.00	52.70	2	21,903	0.01%
2021/12/15	3.1	50.77	1	50.70	50.70	2.1	22,217	0.01%
2021/12/14	3	50.23	4.3	50.24	50.10	-1.3	22,782	-0.01%
2021/12/13	242	51.91	2	52.20	51.70	240	22,811	1.05%	大買/鉅額交易
2021/12/10	5	51.48	2	51.55	51.30	3	22,949	0.01%
2021/12/09	1	52.10	3	52.60	52.00	-2	23,079	-0.01%
2021/12/08	1	53.30	5	53.10	53.40	-4	23,133	-0.02%
2021/12/07	1.4	53.01	0	0.00	52.50	1.4	23,252	0.01%
2021/12/06	0	0.00	33	52.83	53.10	-33	23,364	-0.14%
2021/12/03	0	0.00	1	54.00	53.50	-1	23,465	0.00%
2021/12/02	2	54.95	26	54.66	53.60	-24	23,706	-0.10%
2021/12/01	33	55.19	1	55.20	55.10	32	23,928	0.13%
2021/11/30	3	54.80	4.7	54.97	55.30	-1.7	24,175	-0.01%
2021/11/29	9.1	52.70	8.4	52.83	53.60	0.8	24,657	0.00%
2021/11/26	15	54.15	15	53.80	53.80	0	24,870	0.00%
2021/11/25	9	56.58	1	57.10	56.20	8	24,760	0.03%
2021/11/24	18	56.36	4	56.68	56.80	14	24,759	0.06%
2021/11/23	10	57.75	7	57.11	56.40	3	24,817	0.01%
2021/11/22	12	60.85	5	61.14	59.60	7	24,868	0.03%
2021/11/19	31	61.21	37	61.45	60.20	-6	24,827	-0.02%
2021/11/18	12	59.87	12	59.72	59.30	0	24,589	0.00%
2021/11/17	8.3	58.94	9	59.20	58.60	-0.8	24,578	0.00%
2021/11/16	34.1	59.82	23	59.68	58.80	11.1	24,588	0.05%
2021/11/15	24	61.29	22	61.34	61.80	2	24,414	0.01%
2021/11/12	18	60.23	14	60.54	60.80	4	24,365	0.02%
2021/11/11	4	58.38	4	58.68	58.00	0	24,273	0.00%
2021/11/10	5	57.54	6	57.85	58.40	-1	24,343	0.00%
2021/11/09	17	57.54	13	57.59	57.50	4	24,389	0.02%
2021/11/08	6	56.22	4.1	56.13	55.70	1.9	24,335	0.01%
2021/11/05	5	57.72	10	58.24	57.80	-5	24,396	-0.02%
2021/11/04	46	59.53	28	60.18	58.70	18	24,348	0.07%
2021/11/03	51.1	61.13	26	60.38	58.20	25.1	24,148	0.10%
2021/11/02	56	63.70	282.1	66.27	62.50	-226.1	23,675	-0.95%	大賣/鉅額交易
2021/11/01	40	61.84	31.1	61.62	61.40	8.9	22,901	0.04%
2021/10/29	13	59.13	10	59.32	58.70	3	22,156	0.01%
2021/10/28	9	59.52	11	59.30	58.70	-2	21,910	-0.01%
2021/10/27	8	58.56	11	58.96	59.70	-3	21,861	-0.01%
2021/10/26	24	60.13	51	59.97	58.10	-27	21,882	-0.12%
2021/10/25	41.1	56.63	34	56.15	57.40	7.1	21,025	0.03%
2021/10/22	2	53.00	4	53.73	53.40	-2	20,911	-0.01%
2021/10/21	23.5	54.26	21	54.20	53.60	2.5	21,020	0.01%
2021/10/20	12.5	53.54	8	54.15	54.50	4.5	20,992	0.02%
2021/10/19	2	51.30	8	51.96	51.90	-6	20,855	-0.03%
2021/10/18	0	0.00	3	51.50	51.10	-3	20,912	-0.01%
2021/10/15	4	50.83	1	51.20	50.30	3	20,953	0.01%
2021/10/14	0	0.00	4	50.09	50.10	-4	21,068	-0.02%
2021/10/13	12	49.85	5	50.11	49.45	7	21,130	0.03%
2021/10/12	9	51.63	6	51.78	51.10	3	21,083	0.01%
2021/10/08	4	53.68	1	54.90	52.80	3	21,045	0.01%
2021/10/07	8	54.45	8	54.26	53.50	0	20,967	0.00%
2021/10/06	14	52.71	3.1	53.29	52.60	10.9	20,756	0.05%
2021/10/05	28.1	52.41	25	52.94	53.60	3.1	20,332	0.02%
2021/10/04	14	52.53	15	52.49	50.30	-1	20,086	0.00%
2021/10/01	18	55.69	15	56.17	55.70	3	20,659	0.01%
2021/09/30	11	57.16	13	57.18	58.20	-2	21,402	-0.01%
2021/09/29	32	57.51	10.3	56.88	55.20	21.7	21,860	0.10%
2021/09/28	10.1	61.85	8	60.99	61.30	2.1	21,226	0.01%
2021/09/27	14	63.27	14	62.97	62.50	0	21,293	0.00%
2021/09/24	36.3	62.95	72	63.16	62.30	-35.7	21,791	-0.16%
2021/09/23	20	58.32	30	58.51	59.90	-10	20,982	-0.05%
2021/09/22	19	54.52	23	54.94	54.60	-4	20,452	-0.02%
2021/09/17	21	54.80	16	54.79	55.40	5	20,469	0.02%
2021/09/16	1	50.90	1	51.70	51.60	0	20,761	0.00%
2021/09/15	6	51.52	3	51.67	50.60	3	21,059	0.01%
2021/09/14	4	52.95	4	53.25	52.60	0	20,981	0.00%
2021/09/13	1	52.50	14	52.62	51.80	-13	20,854	-0.06%
2021/09/10	2	51.20	4	52.25	53.40	-2	20,861	-0.01%
2021/09/09	1	51.70	4	50.50	52.00	-3	20,816	-0.01%
2021/09/08	4	48.93	2	48.55	48.30	2	20,961	0.01%
2021/09/07	13	49.91	5	50.18	50.00	8	21,190	0.04%
2021/09/06	9	54.51	9	55.02	53.50	0	20,995	0.00%
2021/09/03	20	54.38	20.2	54.07	54.50	-0.2	20,735	0.00%
2021/09/02	16	53.76	26	54.50	54.70	-10	20,507	-0.05%
2021/09/01	20.2	51.71	13	53.00	53.00	7.2	20,116	0.04%
2021/08/31	3	50.30	2	50.00	49.90	1	20,067	0.00%
2021/08/30	3	50.80	4	51.03	50.80	-1	20,205	0.00%
2021/08/27	6	51.22	7	50.21	50.20	-1	20,149	0.00%
2021/08/26	51	51.84	34	52.48	51.60	17	20,011	0.08%
2021/08/25	3	49.30	9	50.13	49.75	-6	19,622	-0.03%
2021/08/24	9	49.57	7	48.70	49.25	2	19,477	0.01%
2021/08/23	0	0.00	19	48.48	48.90	-19	19,178	-0.10%
2021/08/20	15	46.19	0	0.00	46.30	15	19,008	0.08%
2021/08/19	14	47.30	5	47.32	46.25	9	18,794	0.05%
2021/08/18	12	45.40	3	45.55	47.30	9	18,633	0.05%
2021/08/17	5	48.27	7	46.46	45.00	-2	18,289	-0.01%
2021/08/16	4	48.89	2	49.60	50.00	2	18,011	0.01%
2021/08/13	3	50.70	4	49.53	49.50	-1	17,770	-0.01%
2021/08/12	10	52.80	4	52.80	52.00	6	17,591	0.03%
2021/08/11	7	54.77	6	53.62	52.90	1	17,448	0.01%
2021/08/10	5	58.92	4.1	57.63	55.20	0.9	17,179	0.01%
2021/08/09	12	61.97	7	60.63	59.40	5	17,027	0.03%
2021/08/06	23	63.87	13	63.77	62.50	10	16,781	0.06%
2021/08/05	23	63.99	21.1	64.36	65.60	1.9	16,313	0.01%
2021/08/04	3	60.13	16	60.28	59.70	-13	15,609	-0.08%
2021/08/03	11.1	59.51	6	59.95	59.80	5.1	15,524	0.03%
2021/08/02	4	57.50	4	57.80	58.50	0	15,398	0.00%
2021/07/30	6	57.35	5	59.16	56.40	1	15,263	0.01%
2021/07/28	9	53.75	7.1	55.83	56.60	1.9	14,856	0.01%
2021/07/27	2	55.95	22.7	58.44	55.50	-20.7	14,571	-0.14%
2021/07/26	17	59.67	17	59.92	60.00	0	14,429	0.00%
2021/07/23	106	62.54	1.3	62.57	62.60	104.7	14,302	0.73%	大買/鉅額交易
2021/07/22	0.7	61.75	4	63.30	64.50	-3.3	14,282	-0.02%
2021/07/21	1	59.80	5	59.62	60.10	-4	14,157	-0.03%
2021/07/20	80	61.87	2	60.20	61.40	78	14,092	0.55%
2021/07/19	3	58.20	10	57.36	59.20	-7	13,972	-0.05%
2021/07/16	1	53.49	14	53.31	53.90	-13	13,968	-0.09%
2021/07/15	6	51.27	10	52.43	51.80	-4	13,998	-0.03%
2021/07/14	5	47.85	3.1	49.55	50.70	1.9	14,122	0.01%
2021/07/13	31	53.61	3	53.43	50.00	28	14,137	0.20%
2021/07/12	7	52.41	2	53.15	53.30	5	14,242	0.04%
2021/07/09	15	51.71	8	52.16	51.60	7	14,258	0.05%
2021/07/08	39	51.45	17	52.49	53.00	22	14,281	0.15%
2021/07/07	58	51.16	99.1	51.86	53.00	-41.1	13,412	-0.31%
2021/07/06	77.1	50.24	33	48.49	48.25	44.1	12,694	0.35%
2021/07/05	17	46.50	11	47.73	48.05	6	12,046	0.05%
2021/07/02	9.1	41.60	81	42.92	43.70	-71.9	12,037	-0.60%
2021/07/01	124	42.36	74	43.38	39.75	50	11,642	0.43%	大買/
2021/06/30	6	37.79	12	38.35	40.30	-6	10,936	-0.05%
2021/06/29	2	36.38	5	36.43	36.65	-3	10,814	-0.03%
2021/06/28	18	35.96	9	36.43	36.95	9	11,120	0.08%
2021/06/25	29	35.47	42.3	36.37	35.35	-13.3	11,036	-0.12%
2021/06/24	12	33.83	18	34.29	34.70	-6	10,360	-0.06%
2021/06/23	0	0.00	10	32.46	32.20	-10	10,318	-0.10%
2021/06/22	0	0.00	6	31.67	31.40	-6	11,350	-0.05%
2021/06/21	10.1	32.29	8	32.41	31.90	2.1	11,698	0.02%
2021/06/18	8	32.92	3	32.10	32.50	5	11,948	0.04%
2021/06/17	15	33.29	37	33.25	33.05	-22	12,088	-0.18%
2021/06/16	10	31.53	5	32.03	32.95	5	12,030	0.04%
2021/06/15	0	0.00	5	29.17	31.00	-5	11,905	-0.04%
2021/06/11	5	29.50	5	29.01	29.15	0	12,219	0.00%
2021/06/10	5	30.10	5	29.31	29.30	0	13,563	0.00%
2021/06/09	26	30.54	4	31.18	29.95	22	14,443	0.15%
2021/06/08	8	31.34	2	30.55	30.50	6	15,627	0.04%
2021/06/07	1	29.70	1	30.05	31.45	0	16,500	0.00%
2021/06/04	1	28.55	0	0.00	28.60	1	16,790	0.01%
2021/06/02	3	30.45	0	0.00	29.70	3	16,821	0.02%
2021/06/01	1	30.20	3	30.12	30.00	-2	16,797	-0.01%
2021/05/28	0	0.00	1	29.80	29.75	-1	16,762	-0.01%
2021/05/26	0	0.00	2	29.28	28.40	-2	16,963	-0.01%
2021/05/21	2	27.08	2	26.85	27.30	0	17,607	0.00%
2021/05/20	1	26.70	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	14	27.01	27.60	-14	18,108	-0.08%
2021/05/18	0	0.00	5	26.00	26.55	-5	18,172	-0.03%
2021/05/17	15	24.31	15	24.00	24.40	0	18,327	0.00%
2021/05/13	1	26.20	1	25.70	26.05	0	18,517	0.00%
2021/05/12	5	26.81	2	26.83	25.85	3	18,543	0.02%
2021/05/11	1	28.75	5	28.70	28.40	-4	18,444	-0.02%
2021/05/10	0	0.00	1	31.00	30.55	-1	18,393	-0.01%
2021/05/07	0	0.00	11	31.30	32.40	-11	18,340	-0.06%
2021/05/06	2	30.30	10	30.70	31.80	-8	18,274	-0.04%
2021/05/03	0	0.00	3	31.85	31.55	-3	18,145	-0.02%
2021/04/29	5	34.01	0	0.00	33.70	5	18,101	0.03%
2021/04/28	0	0.00	1	34.25	34.90	-1	18,061	-0.01%
2021/04/27	1	33.50	2	33.30	33.20	-1	17,984	-0.01%
2021/04/26	8	33.18	1	33.05	33.75	7	18,016	0.04%
2021/04/23	5	32.55	3	32.73	32.60	2	18,007	0.01%
2021/04/22	5	33.22	2	32.60	31.40	3	18,034	0.02%
2021/04/21	15	34.21	4	33.74	33.75	11	17,875	0.06%
2021/04/20	6	33.88	24	33.98	34.55	-18	17,801	-0.10%
2021/04/19	20	35.70	8	35.33	35.10	12	17,680	0.07%
2021/04/16	9	36.32	3.1	36.18	36.50	5.9	17,648	0.03%
2021/04/15	7	35.48	33	36.02	35.95	-26	18,360	-0.14%
2021/04/14	12	36.18	23	35.49	35.00	-11	18,236	-0.06%
2021/04/13	7	37.64	8	37.58	37.55	-1	18,071	-0.01%
2021/04/12	22	37.14	11.1	37.36	37.85	10.9	17,918	0.06%
2021/04/09	8.2	35.01	13	35.19	35.55	-4.8	17,788	-0.03%
2021/04/08	11	34.56	6	34.79	34.25	5	17,546	0.03%
2021/04/07	24	34.68	62	34.32	34.15	-38	17,445	-0.22%
2021/04/06	19	33.32	19	33.54	34.00	0	17,242	0.00%
2021/04/01	75	33.83	66	32.96	31.85	9	16,969	0.05%
2021/03/31	14	31.86	15	31.67	32.35	-1	16,570	-0.01%
2021/03/30	34	30.08	13	29.76	29.60	21	16,070	0.13%
2021/03/29	2	28.85	11.4	29.01	28.70	-9.4	15,844	-0.06%
2021/03/26	3	28.72	15	28.37	28.50	-12	15,839	-0.08%
2021/03/25	27	30.09	24	30.32	28.70	3	15,675	0.02%
2021/03/24	12	28.55	12	28.44	28.30	0	15,005	0.00%
2021/03/23	12	28.17	30	28.24	27.95	-18	14,736	-0.12%
2021/03/22	28	27.75	13	27.74	27.40	15	14,446	0.10%
2021/03/19	11	27.43	7	27.61	27.45	4	14,303	0.03%
2021/03/18	9	27.51	24	27.24	27.50	-15	14,235	-0.11%
2021/03/17	34	27.72	30	27.57	27.05	4	14,060	0.03%
2021/03/16	94	28.01	58	27.38	27.55	36	13,801	0.26%
2021/03/15	62	26.12	70	26.42	27.70	-8	12,662	-0.06%
2021/03/12	80	24.84	46	24.84	25.20	34	11,851	0.29%
2021/03/11	31	22.78	64	23.82	24.35	-33	10,732	-0.31%
2021/03/10	2	21.63	79	21.80	22.15	-77	9,881	-0.78%
2021/03/09	4	19.98	1	19.95	20.15	3	9,815	0.03%
2021/03/08	0	0.00	1	20.55	20.10	-1	9,993	-0.01%
2021/03/05	4	20.00	2	20.00	20.00	2	10,311	0.02%
2021/03/04	3	20.63	2	20.38	20.10	1	10,780	0.01%
2021/03/03	43	20.60	6	20.67	20.70	37	11,550	0.32%
2021/03/02	7	21.31	0	0.00	21.00	7	11,900	0.06%
2021/02/26	2	20.03	3	21.00	21.20	-1	11,992	-0.01%
2021/02/25	5	20.81	1	20.75	20.60	4	12,073	0.03%
2021/02/24	1	21.85	7	21.84	21.50	-6	12,381	-0.05%
2021/02/23	46	22.48	12	22.08	22.20	34	12,424	0.27%
2021/02/22	12	21.20	36	21.63	22.40	-24	12,486	-0.19%
2021/02/19	1	20.20	10	20.40	20.40	-9	13,313	-0.07%
2021/02/18	20	19.83	60	19.93	20.00	-40	13,953	-0.29%
2021/02/17	3	19.10	1	19.50	19.75	2	14,011	0.01%
2021/02/05	61	19.00	14	19.02	18.90	47	13,864	0.34%
2021/02/04	41	18.75	20	19.00	19.35	21	13,918	0.15%
2021/02/03	11	18.49	12	18.29	18.25	-1	13,710	-0.01%
2021/02/02	10	18.08	10	17.90	17.65	0	13,646	0.00%
2021/02/01	10	17.48	11	17.42	17.50	-1	13,662	-0.01%
2021/01/27	0	0.00	3	17.85	17.75	-3	14,091	-0.02%
2021/01/25	0	0.00	1	17.70	18.15	-1	14,324	-0.01%
2021/01/22	1	17.80	0	0.00	17.70	1	14,326	0.01%
2021/01/21	1	17.65	1	17.65	17.25	0	14,341	0.00%
2021/01/20	1	17.15	2	17.83	17.20	-1	14,370	-0.01%
2021/01/19	23	18.55	21	18.28	18.20	2	14,335	0.01%
2021/01/18	2	17.60	2	17.50	17.70	0	14,304	0.00%
2021/01/15	11	17.99	1	18.00	18.35	10	14,286	0.07%
2021/01/13	0	0.00	70	19.27	18.90	-70	14,323	-0.49%
2021/01/12	72	19.17	7	19.25	18.95	65	14,686	0.44%
2021/01/08	32	20.59	78	21.53	19.75	-46	14,775	-0.31%
2021/01/07	0	0.00	10	20.10	19.75	-10	14,399	-0.07%
2021/01/06	4	20.04	80	19.87	19.45	-76	14,759	-0.51%
2021/01/05	6	19.86	2	19.70	19.65	4	14,601	0.03%
2021/01/04	20	20.58	1	19.85	20.10	19	14,571	0.13%
2020/12/31	2	19.00	20	19.46	19.40	-18	14,458	-0.12%
2020/12/30	2	19.30	2	19.60	19.25	0	14,625	0.00%
2020/12/29	10	19.65	13	19.34	19.10	-3	14,869	-0.02%
2020/12/28	8	19.71	5	19.58	19.60	3	14,801	0.02%
2020/12/25	2	19.70	3	19.85	19.90	-1	14,744	-0.01%
2020/12/24	1	19.45	0	0.00	19.40	1	14,647	0.01%
2020/12/23	21	19.20	0	0.00	19.15	21	14,612	0.14%
2020/12/22	15	19.94	12	20.64	19.30	3	14,605	0.02%
2020/12/21	3	20.10	2	19.95	20.00	1	14,484	0.01%
2020/12/18	102	20.30	23	20.23	20.35	79	14,395	0.55%	大買/
2020/12/17	6	19.48	0	0.00	19.45	6	14,072	0.04%
2020/12/16	2	18.88	0	0.00	18.90	2	14,550	0.01%
2020/12/15	1	18.60	0	0.00	18.85	1	14,743	0.01%
2020/12/14	1	19.20	4	19.18	19.65	-3	14,729	-0.02%
2020/12/10	3	18.60	7	18.64	18.70	-4	14,779	-0.03%
2020/12/09	13	19.34	6	19.80	19.20	7	14,863	0.05%
2020/12/08	3	19.85	2	19.65	19.65	1	14,653	0.01%
2020/12/07	5	19.44	8	19.48	19.55	-3	14,558	-0.02%
2020/12/04	11	21.07	16.1	20.75	19.90	-5.1	14,340	-0.04%
2020/12/03	37	21.27	6	21.19	20.75	31	14,097	0.22%
2020/12/02	12	19.93	14	20.00	20.10	-2	13,914	-0.01%
2020/12/01	18	20.16	21	20.05	20.00	-3	13,852	-0.02%
2020/11/30	31.1	19.64	44	19.85	19.75	-12.9	13,518	-0.10%
2020/11/27	35	18.91	23	18.89	18.90	12	13,076	0.09%
2020/11/26	42	17.79	67	18.49	18.55	-25	12,389	-0.20%
2020/11/25	26	17.21	34	17.09	16.90	-8	12,112	-0.07%
2020/11/24	39	17.08	13	16.87	17.00	26	11,888	0.22%
2020/11/23	8	16.53	78	17.18	17.25	-70	11,640	-0.60%
2020/11/20	37	16.37	23	16.20	16.20	14	11,157	0.13%
2020/11/19	52	16.78	63	16.57	16.75	-11	10,942	-0.10%
2020/11/18	162	15.85	127	16.14	16.70	35	10,397	0.34%	大買/大賣/
2020/11/17	7	15.44	58	15.59	15.65	-51	9,132	-0.56%
2020/11/12	1	13.55	2	13.65	13.55	-1	8,185	-0.01%
2020/11/11	1	13.15	0	0.00	13.05	1	8,008	0.01%
2020/11/10	1	13.35	13	13.35	13.30	-12	7,976	-0.15%
2020/11/09	2	13.38	0	0.00	13.25	2	7,930	0.03%
2020/11/06	7	13.28	63	13.60	13.15	-56	7,886	-0.71%
2020/11/05	7	13.95	10	13.93	13.95	-3	7,722	-0.04%
2020/11/04	13	13.98	11	13.90	14.20	2	7,633	0.03%
2020/11/03	3	14.02	2	13.80	13.75	1	7,450	0.01%
2020/11/02	0	0.00	5	12.85	12.90	-5	7,209	-0.07%
2020/10/30	16	13.31	6	13.14	13.10	10	7,170	0.14%
2020/10/29	2	13.18	32	13.24	13.35	-30	7,138	-0.42%
2020/10/28	4	13.65	0	0.00	13.50	4	7,084	0.06%
2020/10/26	11	13.87	20	13.85	13.80	-9	6,958	-0.13%
2020/10/22	9	13.57	3	13.63	13.60	6	6,840	0.09%
2020/10/21	9	13.80	22	13.94	13.85	-13	6,769	-0.19%
2020/10/20	22	13.95	27	14.12	13.70	-5	6,592	-0.08%
2020/10/19	9	13.38	0	0.00	13.30	9	6,156	0.15%
2020/10/16	34	13.51	0	0.00	13.25	34	6,093	0.56%
2020/10/15	48	13.68	20	13.79	14.05	28	5,942	0.47%
2020/10/14	2	12.78	30	12.81	12.85	-28	5,396	-0.52%
2020/10/13	2	11.98	2	11.80	11.80	0	4,981	0.00%
2020/10/12	45	12.11	5	11.94	11.95	40	4,926	0.81%
2020/10/08	6	12.22	5	12.40	12.40	1	4,891	0.02%
2020/10/07	6	12.09	3	12.15	12.10	3	4,769	0.06%
2020/10/06	12	12.44	26	12.44	12.50	-14	4,555	-0.31%
2020/10/05	10	11.40	0	0.00	11.40	10	4,285	0.23%
2020/09/29	15	11.20	0	0.00	11.05	15	4,406	0.34%
2020/09/25	1	11.15	10	10.85	10.85	-9	4,367	-0.21%
2020/09/24	32	11.57	42	11.40	11.30	-10	4,288	-0.23%
2020/09/23	38	11.82	1	11.80	11.80	37	4,209	0.88%
2020/09/22	19	11.76	10	11.74	11.75	9	4,121	0.22%
2020/09/21	113	12.81	15	12.91	12.15	98	3,978	2.46%	大買/
2020/09/18	10	12.50	32	12.69	12.90	-22	3,344	-0.66%
2020/09/17	0	0.00	5	11.85	11.75	-5	3,054	-0.16%
2020/09/16	5	11.95	2	11.95	11.95	3	2,916	0.10%
2020/09/15	2	11.05	0	0.00	10.90	2	2,691	0.07%
2020/09/14	18	12.11	0	0.00	11.60	18	2,568	0.70%
2020/09/11	0	0.00	1	11.75	11.45	-1	2,318	-0.04%
2020/09/09	10	11.35	40	11.54	12.00	-30	2,231	-1.34%
2020/09/08	1	11.40	0	0.00	11.70	1	2,188	0.05%
2020/09/07	5	12.40	12	12.40	12.05	-7	2,093	-0.33%
2020/09/04	0	0.00	18	10.85	11.35	-18	1,836	-0.98%
2020/09/03	0	0.00	12	10.55	10.35	-12	1,659	-0.72%
2020/09/02	0	0.00	41	10.35	10.35	-41	1,625	-2.52%
2020/09/01	51	10.29	40	10.30	10.50	11	1,566	0.70%
2020/08/31	0	0.00	10	9.69	9.99	-10	1,440	-0.69%
2020/08/20	0	0.00	13	8.33	8.34	-13	1,223	-1.06%
2020/08/11	12	9.14	4	9.34	8.85	8	1,114	0.72%
2020/08/10	57	9.12	0	0.00	9.14	57	1,065	5.35%
2020/08/06	20	9.02	0	0.00	8.79	20	1,020	1.96%
2020/08/05	5	8.84	0	0.00	8.73	5	1,006	0.50%
2020/08/04	5	8.70	0	0.00	8.73	5	1,001	0.50%
2020/07/17	0	0.00	30	9.13	8.88	-30	808	-3.71%
2020/07/16	0	0.00	2	9.13	9.15	-2	796	-0.25%
2020/07/15	0	0.00	1	9.13	9.01	-1	788	-0.13%
2020/07/13	0	0.00	2	9.69	9.80	-2	702	-0.28%
2020/07/09	38	8.93	6	9.39	9.22	32	634	5.04%
2020/07/06	0	0.00	6	7.65	7.68	-6	466	-1.29%
2020/06/10	3	7.58	0	0.00	7.59	3	490	0.61%
2020/04/09	0	0.00	10	6.50	6.42	-10	519	-1.92%
2020/03/12	20	6.50	0	0.00	6.50	20	843	2.37%
2020/02/25	0	0.00	4	7.91	7.99	-4	794	-0.50%
2020/01/17	0	0.00	4	8.76	8.75	-4	729	-0.55%
2019/12/31	0	0.00	10	9.06	9.15	-10	726	-1.38%
2019/12/26	0	0.00	3	9.43	9.53	-3	624	-0.48%
2019/12/25	0	0.00	5	9.26	9.27	-5	575	-0.87%
2019/12/24	4	9.06	2	8.90	9.22	2	513	0.39%
2019/12/23	13	8.71	0	0.00	8.70	13	393	3.30%
2019/11/25	1	8.01	0	0.00	8.07	1	327	0.31%
2019/11/11	1	7.98	0	0.00	8.00	1	338	0.30%
2019/10/24	0	0.00	8	8.31	8.39	-8	322	-2.48%
2019/10/18	0	0.00	1	8.33	8.25	-1	327	-0.31%
2019/07/24	0	0.00	1	8.50	8.47	-1	246	-0.41%
2019/07/09	0	0.00	1	8.25	8.23	-1	280	-0.36%
2019/06/26	0	0.00	2	8.20	8.20	-2	321	-0.62%
2019/05/23	0	0.00	1	8.04	8.00	-1	488	-0.20%
2019/05/21	1	8.06	0	0.00	8.20	1	502	0.20%
2019/05/13	19	8.20	0	0.00	8.28	19	541	3.51%
2019/05/09	1	8.61	0	0.00	8.69	1	536	0.19%
2019/05/08	0	0.00	15	8.88	8.90	-15	532	-2.82%
2019/04/12	0	0.00	5	9.20	9.15	-5	444	-1.12%
2019/04/08	2	9.59	0	0.00	9.32	2	494	0.40%
2019/04/01	10	9.07	0	0.00	9.06	10	481	2.08%
2019/03/20	0	0.00	10	9.44	9.39	-10	478	-2.09%
2019/03/19	20	9.44	0	0.00	9.43	20	477	4.19%
2019/03/15	8	9.43	0	0.00	9.42	8	435	1.84%
2019/01/09	0	0.00	1	9.18	9.19	-1	752	-0.13%
2019/01/04	1	9.00	0	0.00	9.08	1	783	0.13%
2018/12/27	0	0.00	5	9.55	9.54	-5	845	-0.59%
2018/12/07	1	9.96	0	0.00	9.87	1	872	0.11%
2018/12/06	1	9.83	0	0.00	9.68	1	874	0.11%
2018/12/05	0	0.00	2	10.30	10.30	-2	869	-0.23%
2018/12/04	0	0.00	7	10.39	10.55	-7	874	-0.80%
2018/12/03	11	10.54	1	10.30	10.50	10	811	1.23%
2018/11/30	1	9.86	0	0.00	9.86	1	670	0.15%
2018/10/15	4	8.80	0	0.00	8.91	4	1,587	0.25%
2018/10/11	1	8.79	0	0.00	8.78	1	1,689	0.06%
2018/10/02	5	10.95	0	0.00	10.85	5	2,162	0.23%
2018/09/13	1	10.70	0	0.00	10.70	1	6,808	0.01%
2018/09/04	0	0.00	2	12.25	12.25	-2	7,066	-0.03%
2018/08/29	1	12.75	1	12.55	12.50	0	7,424	0.00%
2018/08/21	0	0.00	2	11.55	11.55	-2	8,247	-0.02%
2018/08/16	2	11.55	0	0.00	11.65	2	8,261	0.02%
2018/08/13	0	0.00	3	11.10	11.10	-3	8,189	-0.04%
2018/08/03	0	0.00	2	12.70	12.50	-2	8,051	-0.02%
2018/08/02	1	12.50	0	0.00	12.45	1	8,037	0.01%
2018/07/27	5	13.27	1	13.05	13.20	4	7,931	0.05%
2018/07/25	4	13.01	0	0.00	12.90	4	7,778	0.05%
2018/07/24	0	0.00	1	13.30	13.30	-1	7,702	-0.01%
2018/07/23	0	0.00	5	12.40	12.40	-5	7,627	-0.07%
2018/07/18	0	0.00	31	13.00	12.85	-31	7,534	-0.41%
2018/07/17	0	0.00	50	13.50	13.45	-50	7,463	-0.67%
2018/07/13	50	14.60	1	14.90	14.55	49	7,341	0.67%
2018/07/11	2	14.28	6	14.31	13.80	-4	7,075	-0.06%
2018/07/09	23	14.95	8	14.58	14.35	15	6,920	0.22%
2018/07/06	28	14.25	28	14.27	14.50	0	6,700	0.00%
2018/07/05	8	15.43	7	15.13	14.25	1	6,448	0.02%
2018/07/04	152	15.61	117	15.62	15.80	35	6,188	0.57%	大買/大賣/
2018/07/03	23	15.06	27	15.51	15.60	-4	5,462	-0.07%
2018/06/29	9	14.53	20	14.45	13.85	-11	4,495	-0.24%
2018/06/28	31	15.49	10	15.39	14.10	21	4,267	0.49%
2018/06/27	3	14.67	16	14.56	14.90	-13	3,766	-0.35%
2018/06/26	24	13.88	12	14.40	14.70	12	3,250	0.37%
2018/06/25	10	13.00	27	13.46	13.50	-17	2,728	-0.62%
2018/06/22	0	0.00	1	12.75	12.30	-1	2,403	-0.04%
2018/06/20	0	0.00	14	12.16	11.95	-14	2,185	-0.64%
2018/06/19	2	12.38	0	0.00	12.15	2	2,146	0.09%
2018/06/15	0	0.00	16	12.10	12.10	-16	2,053	-0.78%
2018/06/14	0	0.00	2	12.30	12.00	-2	2,037	-0.10%
2018/06/07	8	12.74	1	12.70	12.75	7	1,821	0.38%
2018/06/06	1	13.15	12	13.05	13.30	-11	1,737	-0.63%
2018/06/05	10	12.95	0	0.00	12.70	10	1,502	0.67%
2018/06/04	0	0.00	3	12.80	12.80	-3	1,380	-0.22%
2018/06/01	24	13.41	3	13.62	13.40	21	1,285	1.63%
2018/05/31	16	11.94	11	12.14	12.55	5	949	0.53%
2018/05/30	6	11.40	4	11.45	11.45	2	692	0.29%
2018/05/24	0	0.00	1	10.55	10.35	-1	497	-0.20%
2018/05/11	0	0.00	2	10.00	9.96	-2	528	-0.38%
2018/05/09	0	0.00	2	9.95	9.92	-2	538	-0.37%
2018/05/08	2	9.83	0	0.00	9.82	2	549	0.36%
2018/04/23	0	0.00	2	9.55	9.50	-2	879	-0.23%
2018/04/17	0	0.00	10	9.95	9.87	-10	987	-1.01%
2018/04/16	0	0.00	12	10.10	10.05	-12	990	-1.21%
2018/04/10	2	10.15	0	0.00	10.05	2	1,186	0.17%
2018/03/28	0	0.00	3	10.18	10.20	-3	1,296	-0.23%
2018/03/23	11	10.25	0	0.00	10.20	11	1,323	0.83%
2018/03/22	5	10.55	0	0.00	10.45	5	1,321	0.38%
2018/03/21	6	10.70	0	0.00	10.70	6	1,351	0.44%
2018/03/20	0	0.00	17	10.71	10.70	-17	1,345	-1.26%
2018/03/16	17	10.94	20	10.75	10.85	-3	1,348	-0.22%
2018/03/14	20	10.95	0	0.00	10.85	20	1,341	1.49%
2018/03/12	0	0.00	1	10.80	10.80	-1	1,353	-0.07%
2018/03/07	1	10.75	0	0.00	10.80	1	1,515	0.07%
2018/02/26	0	0.00	2	10.75	10.80	-2	1,764	-0.11%
2018/02/12	10	10.30	0	0.00	10.40	10	1,884	0.53%
2018/02/09	1	9.98	0	0.00	10.30	1	1,881	0.05%
2018/02/07	2	10.65	2	10.55	10.50	0	1,896	0.00%
2018/02/06	6	10.12	0	0.00	10.20	6	1,895	0.32%
2018/02/02	1	11.50	0	0.00	11.40	1	1,896	0.05%
2018/01/31	0	0.00	10	11.40	11.35	-10	1,962	-0.51%
2018/01/30	0	0.00	5	11.50	11.55	-5	2,037	-0.25%
2018/01/26	5	12.30	5	12.05	12.05	0	2,017	0.00%
2018/01/23	0	0.00	4	12.06	12.30	-4	1,986	-0.20%
2018/01/22	5	12.03	15	12.00	12.00	-10	1,925	-0.52%
2018/01/15	8	11.88	5	11.80	11.75	3	2,011	0.15%
2018/01/11	0	0.00	10	11.40	11.15	-10	1,969	-0.51%
2018/01/09	0	0.00	5	11.20	11.20	-5	1,955	-0.26%
2018/01/05	27	12.04	2	12.05	11.65	25	1,945	1.28%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,821	-0.05%