一詮 (2486)-統一-新竹券商分點個股進出

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
108.0
漲跌
▼0.5
漲幅
-0.46%
成交量
18,763張
產業
上市光電類股
505人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	104.00	3	105.00	108.00	2	18,869	0.01%
2024/12/16	16.1	110.83	0	108.50	108.50	16.1	18,892	0.09%
2024/12/13	2	122.25	1	122.00	120.50	1	18,609	0.01%
2024/12/12	15	123.07	69	126.35	123.00	-54	18,471	-0.29%
2024/12/11	1	118.50	3	119.50	119.50	-2	18,307	-0.01%
2024/12/10	0	0.00	0	120.50	117.50	0	18,313	0.00%
2024/12/09	3	117.50	0	0.00	116.50	3	18,294	0.02%
2024/12/06	1.5	118.00	0	0.00	117.50	1.5	18,365	0.01%
2024/12/05	2.5	122.51	2	122.75	122.50	0.5	18,569	0.00%
2024/12/04	1	118.00	0	0.00	118.50	1	18,559	0.01%
2024/12/03	2	120.48	8	119.75	120.50	-6	18,530	-0.03%
2024/12/02	1	110.00	1	110.50	110.50	0	18,727	0.00%
2024/11/28	2	113.00	0	0.00	110.00	2	19,405	0.01%
2024/11/27	2	115.50	0	0.00	114.00	2	19,323	0.01%
2024/11/26	4	118.88	2	117.50	117.50	2	19,381	0.01%
2024/11/25	1	119.50	130	117.48	121.50	-129	19,361	-0.67%	大賣/鉅額交易
2024/11/22	70	114.11	6	117.00	110.50	64	19,127	0.33%
2024/11/21	2	114.50	1	114.00	115.00	1	18,988	0.01%
2024/11/19	0	0.00	2	114.50	115.50	-2	19,121	-0.01%
2024/11/18	43	109.53	20	110.00	108.50	23	19,115	0.12%
2024/11/15	5	112.50	5	115.00	112.00	0	19,178	0.00%
2024/11/14	22	114.70	5	118.00	115.00	17	19,215	0.09%
2024/11/13	7	117.00	5	117.00	115.50	2	19,171	0.01%
2024/11/12	28	115.63	5	117.00	119.50	23	19,156	0.12%
2024/11/11	43	119.01	6	119.33	119.00	37	19,242	0.19%
2024/11/08	3	126.67	0	0.00	126.50	3	19,120	0.02%
2024/11/07	2	128.00	0	0.00	126.00	2	19,170	0.01%
2024/11/06	35	125.00	1	126.50	126.00	34	19,244	0.18%
2024/11/05	1	126.00	30	131.00	127.50	-29	19,198	-0.15%
2024/11/04	11	128.50	10	129.50	127.00	1	19,340	0.01%
2024/11/01	0	0.00	5	127.50	130.00	-5	19,211	-0.03%
2024/10/30	33	125.73	3	127.00	125.50	30	19,112	0.16%
2024/10/29	16	126.47	0	0.00	127.00	16	19,282	0.08%
2024/10/28	27	127.35	27.1	129.31	126.50	-0.1	19,446	0.00%
2024/10/25	37	128.96	54	126.15	128.00	-17	19,420	-0.09%
2024/10/24	11.1	126.96	5	125.91	123.00	6.1	19,206	0.03%
2024/10/23	19.1	129.99	37.1	130.10	132.50	-18	18,994	-0.09%
2024/10/22	1	120.50	1	124.00	126.00	0	18,599	0.00%
2024/10/21	3	123.50	3	123.83	120.50	0	18,367	0.00%
2024/10/18	5	122.60	3	123.33	123.00	2	18,184	0.01%
2024/10/17	13	124.08	5.1	123.99	123.00	7.9	17,996	0.04%
2024/10/16	12	125.50	31	125.68	124.00	-19	17,712	-0.11%
2024/10/15	17	122.68	30.1	123.47	121.50	-13.1	16,988	-0.08%
2024/10/14	17	120.44	11	118.59	121.00	6	16,399	0.04%
2024/10/11	30	119.85	39.2	117.91	119.00	-9.2	15,939	-0.06%
2024/10/09	14	115.57	22	115.70	114.00	-8	15,217	-0.05%
2024/10/08	5	112.30	8	111.38	112.50	-3	14,500	-0.02%
2024/10/07	13	110.92	29	111.29	111.00	-16	14,141	-0.11%
2024/10/04	9	104.50	11	103.82	104.00	-2	13,783	-0.01%
2024/10/01	11	101.41	10	101.10	101.00	1	14,314	0.01%
2024/09/30	11	102.91	11	102.25	100.00	0	14,531	0.00%
2024/09/27	10	103.10	13	102.27	100.00	-3	14,401	-0.02%
2024/09/26	3	100.67	25.4	101.39	100.50	-22.4	13,969	-0.16%
2024/09/25	11	95.51	2	96.15	94.90	9	13,553	0.07%
2024/09/24	2	95.40	0	0.00	94.60	2	13,547	0.01%
2024/09/23	1	95.10	0	0.00	94.20	1	13,544	0.01%
2024/09/20	2	95.50	2	95.10	94.30	0	13,633	0.00%
2024/09/19	1	95.50	3	94.57	95.80	-2	13,430	-0.01%
2024/09/18	3	96.47	4	95.63	93.60	-1	13,266	-0.01%
2024/09/16	0	0.00	1	91.50	91.40	-1	13,009	-0.01%
2024/09/13	2	90.20	3	90.43	90.60	-1	13,031	-0.01%
2024/09/12	3	90.77	6	90.85	90.50	-3	13,269	-0.02%
2024/09/11	1	85.00	1	86.20	85.60	0	13,585	0.00%
2024/09/10	4	87.30	3	85.83	85.20	1	14,039	0.01%
2024/09/09	4	85.40	5	86.86	87.20	-1	14,697	-0.01%
2024/09/06	9	89.84	6	90.55	87.90	3	15,425	0.02%
2024/09/05	15	89.96	11	88.79	88.00	4	15,953	0.03%
2024/09/04	27	91.08	5	93.04	91.60	22	16,317	0.13%
2024/09/03	37	100.62	15	99.09	98.00	22	17,180	0.13%
2024/09/02	22	102.42	21.4	103.26	103.00	0.6	17,271	0.00%
2024/08/30	2	96.00	11	95.09	95.00	-9	17,205	-0.05%
2024/08/29	1	96.00	2	96.95	96.00	-1	18,236	-0.01%
2024/08/28	4	99.13	9	97.60	97.10	-5	18,704	-0.03%
2024/08/27	7	97.96	5	95.08	98.50	2	18,991	0.01%
2024/08/26	6	100.50	0	0.00	95.30	6	19,207	0.03%
2024/08/23	1	97.79	3	96.73	97.60	-2	19,392	-0.01%
2024/08/22	3	99.43	1	100.50	98.00	2	20,078	0.01%
2024/08/21	4	99.88	5	100.50	99.30	-1	20,854	0.00%
2024/08/20	28	103.75	13	103.27	102.50	15	22,429	0.07%
2024/08/19	17	104.09	23	103.74	103.50	-6	22,970	-0.03%
2024/08/16	8	104.56	5	105.20	104.00	3	23,306	0.01%
2024/08/15	3	103.17	19	104.34	102.50	-16	23,743	-0.07%
2024/08/14	9	102.22	0.1	101.50	101.00	9	23,899	0.04%
2024/08/13	6.1	104.84	9.8	105.28	103.50	-3.8	24,100	-0.02%
2024/08/12	7	104.86	17	103.65	104.00	-10	24,010	-0.04%
2024/08/09	18	101.11	1	103.50	96.70	17	24,216	0.07%
2024/08/08	15	100.69	5	102.40	98.90	10	24,109	0.04%
2024/08/07	2	95.20	30	98.32	98.80	-28	24,272	-0.12%
2024/08/06	9	90.86	17	92.31	89.90	-8	24,688	-0.03%
2024/08/05	2	95.90	0	0.00	95.90	2	25,154	0.01%
2024/08/02	0	0.00	5	107.30	106.50	-5	26,139	-0.02%
2024/08/01	11.2	108.00	9.1	109.78	111.00	2.1	28,204	0.01%
2024/07/31	50	112.92	5	113.98	110.50	45	28,857	0.16%
2024/07/30	11.1	115.32	51	115.16	115.00	-40	28,950	-0.14%
2024/07/29	6	113.42	7.2	110.27	108.50	-1.2	28,729	0.00%
2024/07/26	40.1	121.41	10.2	120.61	120.50	29.9	28,891	0.10%
2024/07/23	2.1	128.86	1.3	131.86	133.00	0.9	29,344	0.00%
2024/07/18	0	0.00	0	127.00	125.00	0	30,613	0.00%
2024/07/11	0	0.00	1	137.50	138.00	-1	31,755	0.00%
2024/07/10	1	133.00	0	0.00	132.50	1	32,141	0.00%
2024/07/08	6	141.92	5	141.50	141.00	1	32,766	0.00%
2024/07/05	34.6	143.94	36.1	147.29	143.50	-1.5	32,664	0.00%
2024/07/04	13.1	133.02	2.1	136.14	138.00	11	32,491	0.03%
2024/07/03	2	138.47	10	137.50	136.50	-8	33,248	-0.02%
2024/07/02	1	130.00	4	131.25	130.50	-3	34,288	-0.01%
2024/07/01	4	133.38	1	134.00	133.00	3	36,351	0.01%
2024/06/28	1	136.00	15	135.17	135.00	-14	37,515	-0.04%
2024/06/27	4	134.01	3	132.04	138.00	1	38,086	0.00%
2024/06/26	0	127.50	7	129.43	132.00	-7	38,236	-0.02%
2024/06/25	2	119.50	0	0.00	120.00	2	38,254	0.01%
2024/06/24	1	120.48	4	118.63	117.50	-3	38,500	-0.01%
2024/06/21	0	0.00	4	120.38	120.50	-4	39,146	-0.01%
2024/06/20	1	116.00	3	116.33	119.00	-2	39,856	-0.01%
2024/06/19	6	117.00	6	116.58	118.50	0	40,555	0.00%
2024/06/18	17	119.79	17	121.71	119.50	0	41,265	0.00%
2024/06/17	9	125.00	20	125.78	125.00	-11	41,149	-0.03%
2024/06/14	9	121.89	6	122.75	122.00	3	41,334	0.01%
2024/06/13	15	116.57	37	118.13	123.00	-22	42,027	-0.05%
2024/06/12	30	113.00	24	113.33	112.00	6	41,724	0.01%
2024/06/11	8	109.38	11	109.95	113.50	-3	41,337	-0.01%
2024/06/07	11	107.09	22	109.09	108.50	-11	41,165	-0.03%
2024/06/06	14	105.21	12	105.88	103.50	2	40,472	0.00%
2024/06/05	30	105.13	21	103.74	103.00	9	40,082	0.02%
2024/06/04	13	108.38	20	106.03	104.00	-7	39,679	-0.02%
2024/06/03	8	101.16	58.1	103.06	105.00	-50.1	39,413	-0.13%
2024/05/31	10	96.39	4	96.70	95.50	6	39,702	0.02%
2024/05/30	3.1	98.82	20	99.86	97.10	-16.9	39,388	-0.04%
2024/05/29	3	100.33	3.1	100.54	98.00	-0.1	39,201	0.00%
2024/05/28	34	101.82	10.2	102.10	99.00	23.8	39,213	0.06%
2024/05/27	8.1	96.28	18	97.87	100.00	-9.9	38,425	-0.03%
2024/05/24	42.2	91.77	34	92.84	91.00	8.2	37,718	0.02%
2024/05/23	3	88.52	25.1	89.15	91.50	-22.1	36,165	-0.06%
2024/05/22	23	84.43	11	84.15	83.20	12	35,582	0.03%
2024/05/21	24.1	85.15	26	85.61	86.00	-1.9	35,202	-0.01%
2024/05/20	6	81.53	21	82.46	82.80	-15	34,643	-0.04%
2024/05/17	9	81.76	14	80.71	81.20	-5	34,451	-0.01%
2024/05/16	10	79.30	6	79.17	78.50	4	34,221	0.01%
2024/05/15	45	79.59	19.2	80.33	79.00	25.8	34,403	0.07%
2024/05/14	2	81.70	1	82.20	82.50	1	34,001	0.00%
2024/05/13	63.2	81.79	9	80.98	80.80	54.2	33,931	0.16%
2024/05/10	10	84.22	15	83.05	84.00	-5	33,593	-0.01%
2024/05/09	20	85.39	24	85.33	84.90	-4	33,311	-0.01%
2024/05/08	17	83.31	8	83.91	84.20	9	32,507	0.03%
2024/05/07	67	84.87	56	85.08	82.40	11	31,547	0.03%
2024/05/06	12	81.13	52	81.23	82.00	-40	29,402	-0.14%
2024/05/03	3	71.60	16	72.94	74.60	-13	28,543	-0.05%
2024/05/02	5	73.70	25	72.45	71.50	-20	28,272	-0.07%
2024/04/30	18	73.96	31	73.46	73.50	-13	28,300	-0.05%
2024/04/29	15	74.25	19	74.06	72.70	-4	28,028	-0.01%
2024/04/26	26	74.49	18.1	74.27	72.60	7.9	27,486	0.03%
2024/04/25	24	70.55	7	71.81	72.30	17	26,960	0.06%
2024/04/24	22.1	69.35	11	69.05	69.40	11.1	27,043	0.04%
2024/04/23	8	65.88	0	0.00	66.00	8	27,604	0.03%
2024/04/22	4	67.15	4	66.90	65.10	0	28,620	0.00%
2024/04/19	34	67.36	1	67.90	67.80	33	29,419	0.11%
2024/04/18	2	69.05	13	69.52	69.40	-11	30,545	-0.04%
2024/04/17	13	71.06	3	71.07	70.10	10	30,763	0.03%
2024/04/16	8	69.70	47	68.71	69.90	-39	30,502	-0.13%
2024/04/15	9	71.87	17	72.40	71.80	-8	30,271	-0.03%
2024/04/12	33	73.10	29.1	73.55	73.60	3.9	30,325	0.01%
2024/04/11	21.1	71.13	74	71.07	71.40	-52.9	30,219	-0.18%
2024/04/10	10	72.28	19	72.67	70.60	-9	30,546	-0.03%
2024/04/09	56	74.39	24.1	74.89	74.00	31.9	30,654	0.10%
2024/04/08	98.1	71.10	68	72.74	75.00	30.1	30,807	0.10%
2024/04/03	128	71.89	97.1	73.73	70.90	31	30,316	0.10%	大買/
2024/04/02	58.1	69.31	50.4	71.32	72.60	7.6	28,227	0.03%
2024/04/01	4	64.73	64	65.28	66.00	-60	27,024	-0.22%
2024/03/29	31	60.45	75.1	60.88	60.00	-44.1	26,376	-0.17%
2024/03/28	87	59.69	10	59.34	58.60	77	26,121	0.29%
2024/03/27	9	60.42	8	60.48	59.00	1	25,960	0.00%
2024/03/26	6	62.67	38	60.54	60.10	-32	25,720	-0.12%
2024/03/25	7	64.29	51.2	64.21	64.20	-44.2	25,064	-0.18%
2024/03/22	26	59.66	80	59.90	59.30	-54	24,351	-0.22%
2024/03/21	27	58.45	43	58.70	59.40	-16	23,600	-0.07%
2024/03/20	13	54.96	7	55.21	55.60	6	22,593	0.03%
2024/03/19	31	55.48	17	56.21	54.70	14	22,288	0.06%
2024/03/18	50	57.18	347	59.40	54.50	-297	21,639	-1.37%	大賣/鉅額交易
2024/03/15	274	54.61	13	55.97	54.40	261	20,156	1.29%	大買/鉅額交易
2024/03/14	10	54.64	89	55.21	54.80	-79	19,623	-0.40%
2024/03/13	38	54.14	33	53.52	53.90	5	19,181	0.03%
2024/03/12	34	53.51	28	53.63	53.30	6	18,669	0.03%
2024/03/11	13	51.22	32	51.29	51.40	-19	18,225	-0.10%
2024/03/08	59	50.49	17	49.92	49.50	42	18,052	0.23%
2024/03/07	23	51.30	12	55.11	50.10	11	17,829	0.06%
2024/03/06	26	53.71	39	53.57	54.10	-13	17,048	-0.08%
2024/03/05	1	49.35	2	49.80	49.70	-1	16,280	-0.01%
2024/03/04	3	51.23	3	51.00	50.90	0	16,170	0.00%
2024/03/01	6	51.03	4	51.32	51.10	2	16,019	0.01%
2024/02/29	1	49.10	0	0.00	49.30	1	15,756	0.01%
2024/02/27	0	0.00	1	50.90	48.85	-1	15,780	-0.01%
2024/02/26	21	49.69	8	50.26	50.50	13	15,679	0.08%
2024/02/23	6	49.05	12	50.05	48.30	-6	15,553	-0.04%
2024/02/22	2	49.93	0	0.00	49.70	2	15,487	0.01%
2024/02/21	1	49.65	5	50.18	50.30	-4	15,443	-0.03%
2024/02/20	11	49.94	4	50.00	49.70	7	15,406	0.05%
2024/02/19	5	50.52	6	50.62	50.50	-1	15,409	-0.01%
2024/02/16	14	51.34	29	51.65	51.20	-15	15,423	-0.10%
2024/02/15	4	49.65	18	49.43	49.95	-14	15,119	-0.09%
2024/02/05	7	47.81	3	49.20	48.75	4	15,124	0.03%
2024/02/02	24	48.90	22	48.36	48.35	2	15,193	0.01%
2024/02/01	32	50.63	21	49.34	49.30	11	15,288	0.07%
2024/01/31	2	49.70	0	0.00	49.70	2	15,344	0.01%
2024/01/30	8	49.73	5	49.53	49.25	3	15,430	0.02%
2024/01/29	0	0.00	1	48.75	49.00	-1	15,637	-0.01%
2024/01/26	36	48.22	23	49.11	48.25	13	15,818	0.08%
2024/01/25	15	49.44	11	49.05	49.00	4	15,719	0.03%
2024/01/24	13	49.97	19	50.53	50.20	-6	15,604	-0.04%
2024/01/23	32	50.17	13	49.34	49.00	19	15,405	0.12%
2024/01/22	5	50.26	1	49.55	49.90	4	15,225	0.03%
2024/01/19	27	51.20	26	50.05	49.90	1	15,122	0.01%
2024/01/18	16	50.66	15	50.50	51.60	1	14,838	0.01%
2024/01/17	53	51.59	36	51.69	51.00	17	14,582	0.12%
2024/01/16	117	51.80	42	52.82	50.40	75	13,819	0.54%	大買/
2024/01/15	43	54.83	129	54.94	55.90	-86	12,722	-0.68%	大賣/
2024/01/12	11	52.15	31	52.14	50.90	-20	11,799	-0.17%
2024/01/11	6	47.68	16	48.74	49.55	-10	10,519	-0.10%
2024/01/10	5	45.20	1	45.15	45.05	4	10,269	0.04%
2024/01/09	12	45.45	8	45.64	45.10	4	10,376	0.04%
2024/01/08	12	47.89	0	0.00	46.00	12	10,483	0.11%
2024/01/05	9	48.21	3	47.70	47.30	6	10,358	0.06%
2024/01/04	26	50.98	21	50.00	49.35	5	10,540	0.05%
2024/01/03	51	49.89	50	50.73	52.00	1	10,140	0.01%
2024/01/02	19	48.84	53	49.75	51.00	-34	10,103	-0.34%
2023/12/29	9	46.19	32	46.51	46.80	-23	9,701	-0.24%
2023/12/26	1	44.00	0	0.00	43.95	1	9,695	0.01%
2023/12/21	1	43.60	6	43.96	44.05	-5	9,887	-0.05%
2023/12/20	1	42.95	1	42.55	42.80	0	9,886	0.00%
2023/12/19	1	41.85	7	41.94	42.25	-6	9,970	-0.06%
2023/12/15	6	43.88	20	43.90	43.65	-14	10,135	-0.14%
2023/12/14	9	44.58	2	44.50	44.30	7	10,274	0.07%
2023/12/13	0	0.00	26	43.54	43.90	-26	10,386	-0.25%
2023/12/12	2	44.50	1	44.60	44.25	1	11,391	0.01%
2023/12/11	8	44.91	0	0.00	45.00	8	12,822	0.06%
2023/12/08	21	46.08	1	45.75	45.70	20	13,016	0.15%
2023/12/07	1	45.10	1	45.35	45.30	0	13,000	0.00%
2023/12/05	1	45.00	0	0.00	44.90	1	13,523	0.01%
2023/12/04	2	45.40	0.2	45.62	45.30	1.9	14,128	0.01%
2023/12/01	3	45.60	0.1	45.67	45.75	2.9	14,170	0.02%
2023/11/30	3	46.38	0	0.00	46.30	3	14,405	0.02%
2023/11/29	1	46.10	5	46.45	46.15	-4	14,412	-0.03%
2023/11/28	7	45.79	0	0.00	45.75	7	14,428	0.05%
2023/11/27	1	46.30	0	0.00	45.75	1	14,494	0.01%
2023/11/24	11	46.09	1	46.90	45.95	10	14,466	0.07%
2023/11/22	9	45.48	0	0.00	45.50	9	14,543	0.06%
2023/11/21	12	45.98	7	45.90	45.90	5	14,673	0.03%
2023/11/20	5	46.40	10	46.74	46.25	-5	14,830	-0.03%
2023/11/17	1	46.10	0	0.00	46.30	1	15,162	0.01%
2023/11/16	18	45.80	0	0.00	46.30	18	15,143	0.12%
2023/11/15	5	46.48	1	47.75	46.05	4	15,082	0.03%
2023/11/14	1	46.65	0	0.00	46.45	1	14,998	0.01%
2023/11/13	2	46.00	0	0.00	45.75	2	14,990	0.01%
2023/11/10	3	46.55	2	46.48	46.50	1	14,982	0.01%
2023/11/09	7	47.80	0	0.00	47.30	7	14,896	0.05%
2023/11/08	16	49.13	24	48.95	49.05	-8	14,720	-0.05%
2023/11/07	5	47.01	0	0.00	46.80	5	14,390	0.03%
2023/11/06	16	49.22	12	50.68	48.35	4	14,241	0.03%
2023/11/03	10	49.41	9	49.80	49.55	1	13,912	0.01%
2023/11/02	2	48.58	7	48.90	49.05	-5	13,683	-0.04%
2023/11/01	2	47.25	2	47.43	47.10	0	13,598	0.00%
2023/10/31	1	46.40	1	46.35	46.35	0	13,518	0.00%
2023/10/30	10	48.48	11	48.27	48.35	-1	13,438	-0.01%
2023/10/27	2	46.46	0	0.00	46.25	2	13,382	0.02%
2023/10/26	1	48.01	1	49.80	48.00	0	13,420	0.00%
2023/10/25	7	49.61	7	49.76	49.40	0	13,325	0.00%
2023/10/24	0	47.30	1	47.50	47.60	-1	13,130	-0.01%
2023/10/23	0	46.85	9	46.58	46.45	-9	13,146	-0.07%
2023/10/19	10	47.00	6	46.83	46.15	4	13,074	0.03%
2023/10/18	6	47.94	2	48.30	47.45	4	13,062	0.03%
2023/10/17	1	51.00	2	51.55	50.60	-1	12,875	-0.01%
2023/10/16	4	51.25	6	51.60	50.90	-2	12,756	-0.02%
2023/10/13	4	51.05	1	51.40	51.40	3	12,606	0.02%
2023/10/12	7.1	52.23	5	52.18	52.50	2.1	12,552	0.02%
2023/10/11	6	50.85	4	50.83	50.50	2	12,174	0.02%
2023/10/06	13	52.00	6.1	52.11	50.50	6.9	12,164	0.06%
2023/10/05	17.1	51.93	31	51.39	51.40	-13.9	12,084	-0.12%
2023/10/04	2	48.00	15	49.19	49.40	-13	11,750	-0.11%
2023/10/03	2	48.53	5.2	49.01	48.40	-3.2	11,819	-0.03%
2023/10/02	2.1	46.99	15	48.09	48.35	-12.9	11,726	-0.11%
2023/09/28	2	46.15	0	0.00	46.15	2	11,593	0.02%
2023/09/27	1	45.65	30	45.41	46.00	-29	11,725	-0.25%
2023/09/26	5	46.03	5	46.61	45.70	0	11,947	0.00%
2023/09/25	0	46.05	2	45.45	45.45	-2	11,981	-0.02%
2023/09/22	1	44.85	4	44.69	44.80	-3	11,945	-0.03%
2023/09/21	10	44.20	6	44.60	44.15	4	11,863	0.03%
2023/09/20	28	46.19	1	45.65	45.50	27	11,793	0.23%
2023/09/19	2	46.95	3	46.40	47.10	-1	11,697	-0.01%
2023/09/18	3	47.88	4	48.35	48.15	-1	11,557	-0.01%
2023/09/15	66	49.46	30	50.13	47.90	36	11,441	0.31%
2023/09/14	21	51.01	48	52.26	53.20	-27	10,444	-0.26%
2023/09/13	0	0.00	4	48.25	48.45	-4	9,008	-0.04%
2023/09/12	20	43.68	2	44.40	44.05	18	8,883	0.20%
2023/09/11	193	45.48	0	0.00	44.35	193	8,963	2.15%	大買/鉅額交易
2023/09/08	100	48.03	6	48.82	47.00	94	8,913	1.05%
2023/09/07	36	48.58	29	48.41	48.85	7	8,574	0.08%
2023/09/06	6	46.19	6	46.09	46.05	0	8,133	0.00%
2023/09/05	12	44.82	13	45.05	46.10	-1	8,182	-0.01%
2023/09/04	3	41.72	3	42.67	42.65	0	8,070	0.00%
2023/09/01	1	41.00	0	0.00	41.25	1	8,319	0.01%
2023/08/31	13	41.30	1	40.90	41.30	12	8,506	0.14%
2023/08/30	1	41.95	0	0.00	41.95	1	8,949	0.01%
2023/08/29	10	42.63	0	0.00	42.50	10	9,090	0.11%
2023/08/28	14	43.34	1	44.15	43.15	13	9,282	0.14%
2023/08/25	5	45.83	6	46.08	44.20	-1	9,257	-0.01%
2023/08/24	12	48.73	12	48.51	48.75	0	9,098	0.00%
2023/08/23	20	48.38	20	48.78	48.40	0	8,930	0.00%
2023/08/21	2	47.50	0	47.30	46.65	2	8,570	0.02%
2023/08/18	2	47.53	0.1	47.10	47.25	1.9	8,572	0.02%
2023/08/17	1	46.52	4	47.76	47.95	-3	8,534	-0.03%
2023/08/16	3	46.73	8	47.22	46.80	-5	8,496	-0.06%
2023/08/15	0	0.00	3	46.40	46.45	-3	8,369	-0.04%
2023/08/14	0	0.00	2	45.40	45.00	-2	8,299	-0.02%
2023/08/11	6	45.18	5	45.14	44.35	1	8,253	0.01%
2023/08/10	1	43.60	0	0.00	43.25	1	8,202	0.01%
2023/08/08	6	45.03	0	0.00	44.80	6	8,170	0.07%
2023/08/07	0	0.00	9	45.31	45.90	-9	8,135	-0.11%
2023/08/04	2	43.85	1	43.85	43.60	1	8,085	0.01%
2023/08/02	4	43.56	0	0.00	43.30	4	8,081	0.05%
2023/08/01	3	45.22	10	45.05	45.05	-7	8,016	-0.09%
2023/07/31	19	46.59	9	47.01	46.30	10	7,996	0.13%
2023/07/28	0	0.00	1	45.10	44.90	-1	7,866	-0.01%
2023/07/26	1	44.30	7	44.40	44.35	-6	7,847	-0.08%
2023/07/25	1	46.65	9	45.81	45.00	-8	7,784	-0.10%
2023/07/24	3.4	47.62	6	47.07	46.70	-2.6	7,761	-0.03%
2023/07/21	7.5	47.24	5	48.10	48.40	2.5	7,749	0.03%
2023/07/20	2.3	47.03	2	47.55	47.30	0.3	7,677	0.00%
2023/07/19	0	0.00	1	47.75	46.75	-1	7,650	-0.01%
2023/07/18	2.3	46.95	2	47.05	46.75	0.3	7,647	0.00%
2023/07/17	3.3	48.21	31	48.04	48.00	-27.7	7,571	-0.37%
2023/07/14	5.2	49.37	2	48.95	48.95	3.2	7,477	0.04%
2023/07/13	5	50.34	1	50.29	49.55	4	7,511	0.05%
2023/07/12	35	49.92	17.1	50.50	50.60	17.9	7,493	0.24%
2023/07/11	16.1	50.28	18	50.33	49.95	-1.9	6,926	-0.03%
2023/07/10	1	47.20	5	47.62	46.80	-4	6,432	-0.06%
2023/07/07	0	0.00	0	46.00	45.70	0	6,192	0.00%
2023/07/06	2	46.15	3	46.70	46.40	-1	6,143	-0.02%
2023/07/05	4	45.67	5	46.81	45.25	-1	6,025	-0.02%
2023/07/04	26	45.05	6	48.20	45.00	20	5,901	0.34%
2023/07/03	14	45.16	8	46.48	48.00	6	5,685	0.11%
2023/06/30	8	43.91	1	44.00	43.85	7	5,504	0.13%
2023/06/28	2	43.50	5	43.24	42.85	-3	5,512	-0.05%
2023/06/27	2	43.18	0	0.00	43.00	2	5,512	0.04%
2023/06/26	11	43.85	1	44.20	44.20	10	5,536	0.18%
2023/06/21	1	44.70	0	0.00	44.60	1	5,589	0.02%
2023/06/20	0	0.00	0	44.50	44.80	0	5,565	0.00%
2023/06/19	5	44.70	2	45.30	45.30	3	5,572	0.05%
2023/06/16	2	44.20	9	44.34	44.65	-7	5,603	-0.12%
2023/06/15	0	45.05	0	0.00	44.75	0	5,546	0.00%
2023/06/14	10	43.77	9	43.61	43.70	1	5,482	0.02%
2023/06/13	7	43.42	7	43.40	43.50	0	5,506	0.00%
2023/06/12	3	44.22	2	44.05	43.05	1	5,642	0.02%
2023/06/09	8	42.74	8	42.82	43.50	0	5,563	0.00%
2023/06/08	2	42.30	52	42.72	42.05	-50	5,471	-0.91%
2023/06/07	50	41.97	1	41.80	42.15	49	5,451	0.90%
2023/06/06	2	39.13	16	39.58	40.45	-14	5,737	-0.24%
2023/06/05	28	39.75	37.1	39.42	39.55	-9.1	5,784	-0.16%
2023/06/02	0	0.00	4	36.65	37.00	-4	5,625	-0.07%
2023/06/01	6	32.92	11	33.24	33.65	-5	5,633	-0.09%
2023/05/31	0	0.00	4	30.95	30.60	-4	5,317	-0.08%
2023/05/30	0	0.00	1	30.45	30.00	-1	5,256	-0.02%
2023/05/29	2	30.00	11	30.49	30.15	-9	5,232	-0.17%
2023/05/26	0	0.00	11	29.94	29.75	-11	5,183	-0.21%
2023/05/23	5	29.25	0	0.00	29.40	5	5,125	0.10%
2023/05/22	0	0.00	6	28.75	29.00	-6	5,138	-0.12%
2023/05/19	0	0.00	1	28.50	28.00	-1	5,124	-0.02%
2023/05/11	0	0.00	2	27.30	27.30	-2	5,401	-0.04%
2023/05/10	0	0.00	1	28.15	28.05	-1	5,400	-0.02%
2023/05/08	1	27.90	0	0.00	27.80	1	5,413	0.02%
2023/05/05	1	28.35	0	0.00	27.95	1	5,428	0.02%
2023/05/03	2	28.90	1	28.85	28.80	1	5,462	0.02%
2023/05/02	0	0.00	9	29.78	29.70	-9	5,472	-0.16%
2023/04/28	5	29.95	5	30.00	29.45	0	5,453	0.00%
2023/04/27	0	0.00	5	29.40	29.10	-5	5,410	-0.09%
2023/04/26	5	28.06	0	0.00	28.05	5	5,355	0.09%
2023/04/25	1	28.65	6	28.86	28.35	-5	5,324	-0.09%
2023/04/24	1	28.70	1	29.15	28.85	0	5,304	0.00%
2023/04/21	1	28.00	1	28.45	28.65	0	5,301	0.00%
2023/04/20	1	29.05	4.5	29.12	28.90	-3.5	5,268	-0.07%
2023/04/19	4	29.73	6	30.20	29.95	-2	5,285	-0.04%
2023/04/18	9	30.29	5	30.00	30.45	4	5,220	0.08%
2023/04/17	10	29.82	15	30.72	31.25	-5	5,069	-0.10%
2023/04/14	1	29.10	4	29.34	29.15	-3	4,862	-0.06%
2023/04/13	9	28.57	0	0.00	28.10	9	4,808	0.19%
2023/04/12	6	29.15	5	29.50	29.35	1	4,745	0.02%
2023/04/07	7	28.75	0	0.00	28.60	7	4,686	0.15%
2023/04/06	0	0.00	1	28.85	29.05	-1	4,650	-0.02%
2023/03/30	1	28.30	1	28.50	28.30	0	4,605	0.00%
2023/03/29	0	0.00	8	28.30	27.80	-8	4,613	-0.17%
2023/03/27	2	28.98	0	0.00	27.70	2	4,648	0.04%
2023/03/24	11	29.35	13	29.06	28.90	-2	4,615	-0.04%
2023/03/23	2	29.10	3	29.30	29.05	-1	4,729	-0.02%
2023/03/22	8	28.58	4	29.21	28.75	4	4,862	0.08%
2023/03/21	1	28.50	3	28.83	28.05	-2	4,762	-0.04%
2023/03/20	0	0.00	0	28.20	28.20	0	4,747	0.00%
2023/03/17	5	28.06	2	27.90	27.90	3	4,774	0.06%
2023/03/16	1	28.00	0	0.00	28.05	1	4,795	0.02%
2023/03/15	2	28.80	6	29.06	27.90	-4	4,880	-0.08%
2023/03/14	6	27.84	5	27.94	28.10	1	4,904	0.02%
2023/03/13	4	26.60	2	26.90	26.90	2	5,145	0.04%
2023/03/10	5	27.07	2	26.85	27.30	3	5,340	0.06%
2023/03/09	27	29.41	22	29.26	28.10	5	5,263	0.10%
2023/03/08	7	26.33	13	27.30	28.40	-6	4,756	-0.13%
2023/03/07	18	26.52	8	26.46	25.85	10	4,656	0.21%
2023/03/06	3	25.32	9	25.22	25.75	-6	4,875	-0.12%
2023/03/03	2	23.65	0	0.00	23.45	2	4,815	0.04%
2023/03/01	1	23.20	0	0.00	23.25	1	4,915	0.02%
2023/02/24	2	23.40	0	0.00	23.45	2	4,928	0.04%
2023/02/23	1	23.85	1	24.05	23.95	0	4,968	0.00%
2023/02/21	0	0.00	2	23.75	23.85	-2	4,995	-0.04%
2023/02/15	5	23.94	3	23.78	23.55	2	4,930	0.04%
2023/02/14	7	23.77	9	23.99	24.10	-2	4,843	-0.04%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/09	0	0.00	3	23.45	23.30	-3	4,721	-0.06%
2023/02/08	1	23.45	0	0.00	23.30	1	4,711	0.02%
2023/02/03	0	0.00	4	23.80	23.70	-4	4,662	-0.09%
2023/02/02	6	23.70	0	0.00	23.75	6	4,629	0.13%
2023/02/01	1	23.05	0	0.00	23.20	1	4,576	0.02%
2023/01/31	5	22.90	3	22.88	23.05	2	4,529	0.04%
2023/01/30	3	21.75	3	21.90	22.05	0	4,495	0.00%
2023/01/17	10	21.60	0	0.00	21.35	10	4,484	0.22%
2023/01/13	0	0.00	10	21.77	21.70	-10	4,496	-0.22%
2023/01/12	1	22.20	1	22.00	21.85	0	4,489	0.00%
2023/01/10	0	0.00	1	23.20	23.15	-1	4,452	-0.02%
2023/01/09	2	23.25	1	23.20	23.15	1	4,439	0.02%
2023/01/04	0	0.00	2	22.30	22.30	-2	4,389	-0.05%
2022/12/26	1	21.90	2	21.90	21.95	-1	4,335	-0.02%
2022/12/22	1	21.65	1	22.05	21.60	0	4,332	0.00%
2022/12/20	3	22.03	2	21.30	21.45	1	4,334	0.02%
2022/12/19	3	22.58	0	0.00	22.45	3	4,302	0.07%
2022/12/16	0	0.00	2	23.65	23.00	-2	4,272	-0.05%
2022/12/15	6	24.24	3	24.18	24.05	3	4,229	0.07%
2022/12/14	17	23.95	20	24.08	24.40	-3	4,023	-0.07%
2022/12/13	0	0.00	26	22.31	22.20	-26	3,794	-0.69%
2022/12/12	3	22.55	1	22.85	22.25	2	3,771	0.05%
2022/12/09	6	23.70	0	0.00	23.25	6	3,713	0.16%
2022/12/08	3	23.55	3	23.48	23.70	0	3,641	0.00%
2022/12/07	8	23.91	0	0.00	23.45	8	3,550	0.23%
2022/12/06	21	25.77	2	25.76	25.55	19	3,347	0.57%
2022/12/05	0	25.85	17	25.64	25.80	-17	3,106	-0.55%
2022/12/02	16	23.57	35.5	23.61	24.10	-19.5	2,790	-0.70%
2022/12/01	16	22.45	2	22.50	22.35	14	2,547	0.55%
2022/11/30	11	22.34	0	0.00	22.35	11	2,519	0.44%
2022/11/29	21	22.30	10	22.33	22.65	11	2,491	0.44%
2022/11/28	14.1	22.17	9	22.74	22.85	5.1	2,309	0.22%
2022/11/25	1	20.30	12	20.96	21.05	-11	1,729	-0.64%
2022/11/24	7	19.01	3	19.25	19.15	4	1,585	0.25%
2022/11/23	2	18.43	2	19.00	18.30	0	1,498	0.00%
2022/11/22	2	18.50	0	0.00	18.15	2	1,474	0.14%
2022/11/21	1	19.05	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	3	19.55	19.90	-3	1,412	-0.21%
2022/11/17	1	19.40	0	0.00	19.25	1	1,372	0.07%
2022/11/16	0	0.00	1	19.20	19.00	-1	1,360	-0.07%
2022/11/15	1	19.00	0	0.00	19.00	1	1,353	0.07%
2022/11/11	5	18.65	3	19.00	18.20	2	1,342	0.15%
2022/11/10	4	18.58	5	18.72	18.35	-1	1,327	-0.08%
2022/11/09	1	18.55	3	18.37	18.60	-2	1,307	-0.15%
2022/11/08	1	17.75	5	17.60	17.60	-4	1,353	-0.30%
2022/11/07	0	0.00	1	18.05	18.05	-1	1,428	-0.07%
2022/10/27	0	0.00	1	16.85	16.80	-1	1,468	-0.07%
2022/10/26	1	16.45	1	16.50	16.35	0	1,482	0.00%
2022/10/24	2	17.05	3	17.28	16.95	-1	1,498	-0.07%
2022/10/21	1	16.50	0	0.00	16.25	1	1,489	0.07%
2022/10/20	1	16.70	1	16.90	16.80	0	1,480	0.00%
2022/10/18	1	16.85	1	17.15	17.00	0	1,475	0.00%
2022/10/14	1	17.40	10	17.05	17.00	-9	1,473	-0.61%
2022/10/13	10	16.40	0	0.00	16.25	10	1,465	0.68%
2022/10/12	2	17.80	0	0.00	17.80	2	1,440	0.14%
2022/10/07	3	19.40	0	0.00	19.30	3	1,438	0.21%
2022/10/06	0	0.00	3	19.45	19.30	-3	1,447	-0.21%
2022/10/05	3	19.40	10	19.03	19.10	-7	1,450	-0.48%
2022/10/03	0	0.00	2	18.90	18.85	-2	1,456	-0.14%
2022/09/30	10	18.55	0	0.00	18.50	10	1,466	0.68%
2022/09/29	1	18.40	0	0.00	18.20	1	1,473	0.07%
2022/09/28	1	18.35	0	0.00	18.10	1	1,471	0.07%
2022/09/26	1	19.05	0	0.00	18.85	1	1,475	0.07%
2022/09/21	1	20.75	0	0.00	20.75	1	1,496	0.07%
2022/09/20	1	21.50	0	0.00	21.15	1	1,490	0.07%
2022/09/19	1	21.25	0	0.00	21.15	1	1,499	0.07%
2022/09/16	2	21.88	0	0.00	21.70	2	1,496	0.13%
2022/09/13	1	22.70	0	0.00	22.35	1	1,543	0.06%
2022/09/08	0	0.00	2	22.10	21.70	-2	1,564	-0.13%
2022/09/07	2	21.33	0	0.00	21.00	2	1,518	0.13%
2022/09/06	1	22.75	7	23.10	22.00	-6	1,492	-0.40%
2022/09/05	9	22.48	0	0.00	21.95	9	1,447	0.62%
2022/09/02	1	24.15	0	0.00	24.00	1	1,401	0.07%
2022/09/01	3	24.45	2	24.20	24.15	1	1,395	0.07%
2022/08/26	1	25.90	0	0.00	25.60	1	1,351	0.07%
2022/08/25	2	25.40	0	0.00	25.50	2	1,352	0.15%
2022/08/24	1	25.30	0	0.00	25.15	1	1,359	0.07%
2022/08/22	2	26.13	0	0.00	25.95	2	1,362	0.15%
2022/08/18	1	26.20	0	0.00	26.80	1	1,366	0.07%
2022/08/16	1	27.20	0	0.00	26.80	1	1,479	0.07%
2022/08/15	0	0.00	4	26.79	27.10	-4	1,460	-0.27%
2022/08/12	1	26.20	4	26.16	25.95	-3	1,390	-0.22%
2022/08/11	0	0.00	20	25.50	25.25	-20	1,317	-1.52%
2022/08/10	3	25.05	0	0.00	25.15	3	1,319	0.23%
2022/08/08	1	24.75	0	0.00	24.90	1	1,343	0.07%
2022/08/05	2	25.48	4	25.86	25.40	-2	1,353	-0.15%
2022/08/04	3	24.60	2	24.95	24.90	1	1,357	0.07%
2022/08/02	2	25.43	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.25	0	0.00	26.30	1	1,382	0.07%
2022/07/29	1	26.90	1	27.35	26.85	0	1,380	0.00%
2022/07/28	1	26.90	0	0.00	26.85	1	1,391	0.07%
2022/07/21	0	0.00	2	28.60	28.70	-2	1,471	-0.14%
2022/07/19	2	27.75	2	27.65	27.75	0	1,500	0.00%
2022/07/18	2	27.25	1	27.25	27.60	1	1,537	0.07%
2022/07/15	0	0.00	3	26.95	26.95	-3	1,545	-0.19%
2022/07/14	0	0.00	3	26.10	26.55	-3	1,550	-0.19%
2022/07/13	1	25.40	3	25.88	25.55	-2	1,550	-0.13%
2022/07/12	2	25.13	0	0.00	24.50	2	1,546	0.13%
2022/07/11	1	26.05	1	26.85	26.30	0	1,542	0.00%
2022/07/08	1	25.85	2	26.70	26.10	-1	1,546	-0.06%
2022/07/07	2	25.50	43	25.54	26.00	-41	1,544	-2.65%
2022/07/06	2	25.40	0	0.00	25.25	2	1,551	0.13%
2022/07/05	1	26.70	1	27.25	26.75	0	1,585	0.00%
2022/07/04	1	26.55	1	26.85	26.35	0	1,581	0.00%
2022/07/01	4	26.44	0	0.00	25.30	4	1,579	0.25%
2022/06/30	2	28.13	0	0.00	28.00	2	1,543	0.13%
2022/06/28	2	30.58	0	0.00	30.35	2	1,583	0.13%
2022/06/27	1	31.40	2	31.05	31.40	-1	1,622	-0.06%
2022/06/24	2	30.10	2	30.50	30.10	0	1,719	0.00%
2022/06/23	3	29.75	3	30.25	29.60	0	1,822	0.00%
2022/06/21	1	30.50	2	30.75	31.55	-1	1,961	-0.05%
2022/06/20	1	29.80	0	0.00	29.50	1	1,962	0.05%
2022/06/17	5	31.70	0	0.00	31.85	5	1,952	0.26%
2022/06/13	4	35.65	0	0.00	35.40	4	1,997	0.20%
2022/06/10	1	37.10	0	0.00	37.05	1	2,023	0.05%
2022/06/07	0	0.00	1	37.80	37.55	-1	2,082	-0.05%
2022/06/06	5	37.40	0	0.00	37.55	5	2,118	0.24%
2022/06/02	1	37.35	2	37.60	37.50	-1	2,181	-0.05%
2022/06/01	5	38.86	3	39.40	38.60	2	2,200	0.09%
2022/05/31	3	38.15	3	38.55	38.75	0	2,196	0.00%
2022/05/30	0	0.00	1	38.40	38.60	-1	2,208	-0.05%
2022/05/27	1	37.90	21	38.06	37.95	-20	2,206	-0.91%
2022/05/26	7	37.78	3	38.35	37.45	4	2,213	0.18%
2022/05/25	6	38.18	6	38.65	38.00	0	2,221	0.00%
2022/05/24	5	38.49	6	38.52	37.70	-1	2,219	-0.05%
2022/05/20	0	0.00	2	36.75	36.80	-2	2,182	-0.09%
2022/05/19	4	36.23	0	0.00	36.95	4	2,200	0.18%
2022/05/17	0	0.00	5	36.32	36.85	-5	2,225	-0.22%
2022/05/16	7	35.61	7	35.57	35.70	0	2,232	0.00%
2022/05/13	0	0.00	1	34.00	34.45	-1	2,235	-0.04%
2022/05/12	1	34.00	0	0.00	33.30	1	2,243	0.04%
2022/05/03	0	0.00	50	37.00	37.25	-50	2,303	-2.17%
2022/04/29	1	37.30	0	0.00	37.55	1	2,330	0.04%
2022/04/28	6	37.95	0	0.00	37.05	6	2,339	0.26%
2022/04/27	6	37.35	0	0.00	37.15	6	2,331	0.26%
2022/04/26	2	39.55	0	0.00	39.50	2	2,317	0.09%
2022/04/25	2	39.80	0	0.00	39.45	2	2,413	0.08%
2022/04/21	3	42.63	2	42.65	43.30	1	2,414	0.04%
2022/04/19	2	41.95	2	42.50	42.05	0	2,454	0.00%
2022/04/18	2	40.85	0	0.00	41.40	2	2,477	0.08%
2022/04/15	1	42.10	1	41.40	41.80	0	2,492	0.00%
2022/04/13	1	41.80	1	42.85	42.90	0	2,603	0.00%
2022/04/11	4	42.53	0	0.00	42.15	4	2,691	0.15%
2022/04/07	2	44.80	2	44.80	44.20	0	2,673	0.00%
2022/04/01	1	45.90	0	0.00	46.20	1	2,681	0.04%
2022/03/30	6	48.16	0	0.00	48.00	6	2,660	0.23%
2022/03/29	6	50.31	5	51.20	48.70	1	2,684	0.04%
2022/03/28	5	49.80	10	50.15	49.65	-5	2,631	-0.19%
2022/03/25	0	0.00	6	48.53	49.00	-6	2,538	-0.24%
2022/03/24	6	46.28	5	46.70	46.30	1	2,407	0.04%
2022/03/23	4	45.35	4	45.88	46.00	0	2,424	0.00%
2022/03/22	6	43.92	24	44.19	45.00	-18	2,454	-0.73%
2022/03/21	0	0.00	5	42.90	43.40	-5	2,448	-0.20%
2022/03/17	5	42.00	29	41.06	42.00	-24	2,522	-0.95%
2022/03/16	8	39.82	5	40.28	39.10	3	2,546	0.12%
2022/03/15	5	40.05	0	0.00	39.10	5	2,590	0.19%
2022/03/11	5	40.85	5	41.15	40.80	0	2,692	0.00%
2022/03/10	12	42.39	0	0.00	42.10	12	2,731	0.44%
2022/03/09	7	41.54	7	42.02	41.75	0	2,777	0.00%
2022/03/08	10	42.33	6.1	42.90	41.25	4	2,815	0.14%
2022/03/07	5	44.76	0	0.00	44.40	5	2,808	0.18%
2022/03/04	4	46.15	4	46.90	46.15	0	2,884	0.00%
2022/03/03	4	46.90	4	47.40	46.70	0	3,026	0.00%
2022/03/01	1	46.35	0	0.00	46.40	1	3,294	0.03%
2022/02/24	0	0.00	1	45.00	45.00	-1	3,787	-0.03%
2022/02/22	14	46.29	0	0.00	46.05	14	4,607	0.30%
2022/02/21	2	47.95	0	0.00	47.90	2	4,868	0.04%
2022/02/15	0	47.00	0	0.00	46.85	0	6,326	0.00%
2022/02/14	30	47.22	0.1	46.20	46.50	30	6,516	0.46%
2022/02/11	0	0.00	2	47.85	48.15	-2	6,671	-0.03%
2022/02/10	2	47.65	1	47.55	47.75	1	6,893	0.01%
2022/02/09	1	46.60	0	0.00	47.15	1	7,135	0.01%
2022/02/08	0	0.00	8	45.68	47.00	-8	7,423	-0.11%
2022/02/07	1	44.35	1	43.60	44.80	0	7,897	0.00%
2022/01/26	10	42.85	0	0.00	42.95	10	8,912	0.11%
2022/01/24	48	43.10	6	43.55	43.65	42	11,406	0.37%
2022/01/21	5	44.65	0	0.00	44.55	5	11,828	0.04%
2022/01/19	0.1	46.00	0	0.00	45.90	0.1	12,400	0.00%
2022/01/18	6	47.43	1	46.90	46.85	5	13,387	0.04%
2022/01/17	0	0.00	1	45.70	45.85	-1	13,782	-0.01%
2022/01/14	14	44.59	9	44.65	44.65	5	13,868	0.04%
2022/01/13	6	45.86	2	45.65	45.65	4	14,067	0.03%
2022/01/12	3	45.55	0	0.00	46.65	3	14,345	0.02%
2022/01/11	6	46.09	0	0.00	46.00	6	14,429	0.04%
2022/01/10	3	47.50	3	47.30	47.35	0	14,508	0.00%
2022/01/07	5	46.55	9	46.69	47.55	-4	14,632	-0.03%
2022/01/06	0	0.00	6	48.58	48.95	-6	14,697	-0.04%
2022/01/05	13.2	49.14	6	48.89	48.70	7.2	14,821	0.05%
2022/01/04	4	50.33	0	0.00	50.30	4	14,886	0.03%
2022/01/03	5	50.90	0	0.00	50.70	5	15,083	0.03%
2021/12/30	1	51.70	0	0.00	51.50	1	15,391	0.01%
2021/12/29	0	0.00	13	51.96	52.20	-13	15,966	-0.08%
2021/12/28	8	50.86	7	50.90	50.90	1	16,526	0.01%
2021/12/27	2	51.50	2	51.55	51.50	0	17,043	0.00%
2021/12/24	0	0.00	0.1	52.20	52.10	-0.1	17,408	0.00%
2021/12/23	10	52.80	12	53.34	52.40	-2	17,893	-0.01%
2021/12/22	10	52.14	23	52.27	52.10	-13	18,630	-0.07%
2021/12/20	3	51.00	0	0.00	51.00	3	19,724	0.02%
2021/12/17	11	51.14	0	0.00	50.90	11	21,168	0.05%
2021/12/16	8.1	52.03	19	52.02	52.70	-10.9	21,903	-0.05%
2021/12/15	0	0.00	7	50.76	50.70	-7	22,217	-0.03%
2021/12/14	28	50.61	2	50.20	50.10	26	22,782	0.11%
2021/12/13	11	51.43	19	52.00	51.70	-8	22,811	-0.04%
2021/12/10	15	51.36	11	51.99	51.30	4	22,949	0.02%
2021/12/09	18	52.47	10	53.10	52.00	8	23,079	0.03%
2021/12/08	5	52.40	10	53.20	53.40	-5	23,133	-0.02%
2021/12/07	2	52.30	0	0.00	52.50	2	23,252	0.01%
2021/12/06	8	53.00	0	0.00	53.10	8	23,364	0.03%
2021/12/03	12	53.88	12	54.40	53.50	0	23,465	0.00%
2021/12/02	33	54.60	8	54.20	53.60	25	23,706	0.11%
2021/12/01	1	55.00	4	54.58	55.10	-3	23,928	-0.01%
2021/11/30	9.5	54.64	11	54.94	55.30	-1.5	24,175	-0.01%
2021/11/29	24	52.81	15	53.29	53.60	9	24,657	0.04%
2021/11/26	24	54.18	5.1	54.10	53.80	19	24,870	0.08%
2021/11/25	3	56.90	0	0.00	56.20	3	24,760	0.01%
2021/11/24	9	56.29	5	56.72	56.80	4	24,759	0.02%
2021/11/23	67	57.46	23	56.56	56.40	44	24,817	0.18%
2021/11/22	11	60.25	12	60.71	59.60	-1	24,868	0.00%
2021/11/19	11	60.96	16	61.35	60.20	-5	24,827	-0.02%
2021/11/18	4	60.00	5	60.18	59.30	-1	24,589	0.00%
2021/11/17	3	59.33	1	59.60	58.60	2	24,578	0.01%
2021/11/16	11	60.02	3	59.57	58.80	8	24,588	0.03%
2021/11/15	20.1	61.20	18	61.67	61.80	2.1	24,414	0.01%
2021/11/12	8.3	60.22	22.1	60.18	60.80	-13.8	24,365	-0.06%
2021/11/11	6	58.45	21	58.33	58.00	-15	24,273	-0.06%
2021/11/10	14.1	58.09	17	58.28	58.40	-3	24,343	-0.01%
2021/11/09	18.1	56.78	16	57.10	57.50	2.1	24,389	0.01%
2021/11/08	27	56.38	2	56.00	55.70	25	24,335	0.10%
2021/11/05	12	57.59	2	57.60	57.80	10	24,396	0.04%
2021/11/04	17	59.48	14	59.53	58.70	3	24,348	0.01%
2021/11/03	33	60.48	17	58.46	58.20	16	24,148	0.07%
2021/11/02	69	64.81	134.3	65.63	62.50	-65.3	23,675	-0.28%	大賣/
2021/11/01	8.3	62.06	79	62.66	61.40	-70.7	22,901	-0.31%
2021/10/29	14	58.98	20	59.27	58.70	-6	22,156	-0.03%
2021/10/28	8	59.21	10	59.12	58.70	-2	21,910	-0.01%
2021/10/27	12	58.09	27	58.75	59.70	-15	21,861	-0.07%
2021/10/26	52	58.65	43	60.36	58.10	9	21,882	0.04%
2021/10/25	8	56.56	20	56.56	57.40	-12	21,025	-0.06%
2021/10/22	4	53.53	2	53.60	53.40	2	20,911	0.01%
2021/10/21	5	53.74	3	53.27	53.60	2	21,020	0.01%
2021/10/20	6	53.65	20	53.79	54.50	-14	20,992	-0.07%
2021/10/19	4	51.90	2	51.80	51.90	2	20,855	0.01%
2021/10/18	0	0.00	5	51.30	51.10	-5	20,912	-0.02%
2021/10/15	3	50.57	3	52.20	50.30	0	20,953	0.00%
2021/10/14	16	49.44	8	50.21	50.10	8	21,068	0.04%
2021/10/13	15	50.12	3	51.90	49.45	12	21,130	0.06%
2021/10/12	5	51.34	3	52.17	51.10	2	21,083	0.01%
2021/10/08	6	54.03	1	55.20	52.80	5	21,045	0.02%
2021/10/07	46	53.66	55	53.82	53.50	-9	20,967	-0.04%
2021/10/06	67	51.68	55	54.57	52.60	12	20,756	0.06%
2021/10/05	30	49.43	29	50.47	53.60	1	20,332	0.00%
2021/10/04	24	52.74	14	52.49	50.30	10	20,086	0.05%
2021/10/01	13	55.78	6	55.73	55.70	7	20,659	0.03%
2021/09/30	13	56.59	8	57.21	58.20	5	21,402	0.02%
2021/09/29	53	57.56	24	57.56	55.20	29	21,860	0.13%
2021/09/28	16	60.96	11.1	61.27	61.30	4.9	21,226	0.02%
2021/09/27	25	62.66	30	62.96	62.50	-5	21,293	-0.02%
2021/09/24	16	62.82	22	62.86	62.30	-6	21,791	-0.03%
2021/09/23	16	57.83	17	57.76	59.90	-1	20,982	0.00%
2021/09/22	34	54.40	34	55.03	54.60	0	20,452	0.00%
2021/09/17	2	54.80	33	54.40	55.40	-31	20,469	-0.15%
2021/09/16	5	51.16	4	51.63	51.60	1	20,761	0.00%
2021/09/15	8	50.80	2	51.00	50.60	6	21,059	0.03%
2021/09/14	5	52.80	8	53.44	52.60	-3	20,981	-0.01%
2021/09/13	1	52.50	1	52.00	51.80	0	20,854	0.00%
2021/09/10	4	51.53	25	52.07	53.40	-21	20,861	-0.10%
2021/09/09	3	50.10	3	50.65	52.00	0	20,816	0.00%
2021/09/08	14	48.94	28	48.65	48.30	-14	20,961	-0.07%
2021/09/07	47	50.71	12	49.30	50.00	35	21,190	0.17%
2021/09/06	39	55.27	13	53.91	53.50	26	20,995	0.12%
2021/09/03	27	54.09	31	53.81	54.50	-4	20,735	-0.02%
2021/09/02	34	53.94	43	54.68	54.70	-9	20,507	-0.04%
2021/09/01	16	51.83	23	52.09	53.00	-7	20,116	-0.03%
2021/08/31	6	50.08	2	50.70	49.90	4	20,067	0.02%
2021/08/30	6	50.82	25	51.06	50.80	-19	20,205	-0.09%
2021/08/27	3	50.40	5	51.02	50.20	-2	20,149	-0.01%
2021/08/26	39.3	52.08	52	52.16	51.60	-12.7	20,011	-0.06%
2021/08/25	7	49.90	4	50.54	49.75	3	19,622	0.02%
2021/08/24	51	50.15	22	49.49	49.25	29	19,477	0.15%
2021/08/23	25	48.65	26	49.36	48.90	-1	19,178	-0.01%
2021/08/20	39	46.31	42	46.59	46.30	-3	19,008	-0.02%
2021/08/19	5	47.26	4	47.56	46.25	1	18,794	0.01%
2021/08/18	33	46.32	24	44.18	47.30	9	18,633	0.05%
2021/08/17	117	46.89	26	49.96	45.00	91	18,289	0.50%	大買/
2021/08/16	0	0.00	50	49.12	50.00	-50	18,011	-0.28%
2021/08/13	4	50.25	10	49.85	49.50	-6	17,770	-0.03%
2021/08/12	5	52.92	15	53.50	52.00	-10	17,591	-0.06%
2021/08/11	23	52.78	15	53.48	52.90	8	17,448	0.05%
2021/08/10	26	56.60	19	56.93	55.20	7	17,179	0.04%
2021/08/09	20	60.66	4	60.18	59.40	16	17,027	0.09%
2021/08/06	37	63.08	27	64.08	62.50	10	16,781	0.06%
2021/08/05	46	63.69	124	63.32	65.60	-78	16,313	-0.48%	大賣/
2021/08/04	3	59.90	2	59.90	59.70	1	15,609	0.01%
2021/08/03	30	59.74	16	58.72	59.80	14	15,524	0.09%
2021/08/02	26	58.15	29	56.51	58.50	-3	15,398	-0.02%
2021/07/30	5	59.02	11	58.88	56.40	-6	15,263	-0.04%
2021/07/29	50	56.19	40	57.32	55.60	10	14,977	0.07%
2021/07/28	27	50.77	10	53.69	56.60	17	14,856	0.11%
2021/07/27	20.3	57.13	2	58.10	55.50	18.3	14,571	0.13%
2021/07/26	14	59.31	83	59.77	60.00	-69	14,429	-0.48%
2021/07/23	103	59.89	102	61.95	62.60	1	14,302	0.01%	大買/大賣/
2021/07/22	16	60.73	139	62.36	64.50	-123	14,282	-0.86%	大賣/鉅額交易
2021/07/21	90	60.19	100	61.18	60.10	-10	14,157	-0.07%
2021/07/20	70	61.84	101	62.44	61.40	-31	14,092	-0.22%	大賣/
2021/07/19	30	57.15	211	57.89	59.20	-181	13,972	-1.30%	大賣/鉅額交易
2021/07/16	243	52.83	107.3	52.84	53.90	135.7	13,968	0.97%	大買/大賣/鉅額交易
2021/07/15	24	52.26	32	52.65	51.80	-8	13,998	-0.06%
2021/07/14	167	47.25	100	48.64	50.70	67	14,122	0.47%	大買/
2021/07/13	144.3	51.60	33	53.32	50.00	111.3	14,137	0.79%	大買/鉅額交易
2021/07/12	319	51.24	248	53.07	53.30	71	14,242	0.50%	大買/大賣/
2021/07/09	86	50.97	43	51.67	51.60	43	14,258	0.30%
2021/07/08	93	52.22	55	52.59	53.00	38	14,281	0.27%
2021/07/07	14	50.68	56	52.05	53.00	-42	13,412	-0.31%
2021/07/06	76	49.11	31.2	50.15	48.25	44.8	12,694	0.35%
2021/07/05	5	46.50	2	48.00	48.05	3	12,046	0.02%
2021/07/02	9	41.23	24	43.00	43.70	-15	12,037	-0.12%
2021/07/01	137	43.53	106	41.95	39.75	31	11,642	0.27%	大買/大賣/
2021/06/30	10	38.34	38.2	39.63	40.30	-28.2	10,936	-0.26%
2021/06/29	4	36.80	10.8	36.70	36.65	-6.8	10,814	-0.06%
2021/06/28	56	36.68	51.2	35.97	36.95	4.8	11,120	0.04%
2021/06/25	6.2	35.30	32	36.07	35.35	-25.8	11,036	-0.23%
2021/06/24	16	33.30	36	34.00	34.70	-20	10,360	-0.19%
2021/06/23	9	32.57	12	32.41	32.20	-3	10,318	-0.03%
2021/06/21	25	32.49	23	32.63	31.90	2	11,698	0.02%
2021/06/18	27	32.57	17	32.91	32.50	10	11,948	0.08%
2021/06/17	132	33.21	401	33.62	33.05	-269	12,088	-2.23%	大買/大賣/鉅額交易
2021/06/16	55	32.36	62	32.20	32.95	-7	12,030	-0.06%
2021/06/15	0	0.00	8	30.40	31.00	-8	11,905	-0.07%
2021/06/11	4	29.00	0	0.00	29.15	4	12,219	0.03%
2021/06/10	2	29.30	17	29.95	29.30	-15	13,563	-0.11%
2021/06/09	22	31.08	16	30.05	29.95	6	14,443	0.04%
2021/06/08	4	30.44	0	0.00	30.50	4	15,627	0.03%
2021/06/07	32	29.96	5	31.44	31.45	27	16,500	0.16%
2021/06/02	4	29.79	0	0.00	29.70	4	16,821	0.02%
2021/06/01	23	30.67	22	30.27	30.00	1	16,797	0.01%
2021/05/28	5.2	29.78	4	29.96	29.75	1.2	16,762	0.01%
2021/05/27	1	28.30	1	28.60	28.40	0	16,806	0.00%
2021/05/25	0	0.00	5	28.80	28.50	-5	17,061	-0.03%
2021/05/24	0	0.00	2	27.40	28.55	-2	17,164	-0.01%
2021/05/20	4	26.39	0	0.00	25.90	4	18,013	0.02%
2021/05/19	1	27.00	5	26.94	27.60	-4	18,108	-0.02%
2021/05/18	2	26.50	1	26.30	26.55	1	18,172	0.01%
2021/05/17	0	0.00	5	25.50	24.40	-5	18,327	-0.03%
2021/05/12	0	0.00	4	25.78	25.85	-4	18,543	-0.02%
2021/05/11	8	28.52	1	28.35	28.40	7	18,444	0.04%
2021/05/07	6	32.30	4	31.55	32.40	2	18,340	0.01%
2021/05/06	2	31.00	2	30.63	31.80	0	18,274	0.00%
2021/05/05	1	30.00	1	30.60	29.95	0	18,215	0.00%
2021/05/04	10	29.70	0	0.00	29.85	10	18,212	0.05%
2021/05/03	6	32.13	0	0.00	31.55	6	18,145	0.03%
2021/04/29	4	33.93	0	0.00	33.70	4	18,101	0.02%
2021/04/28	7	34.34	14	34.65	34.90	-7	18,061	-0.04%
2021/04/27	11	33.24	0	0.00	33.20	11	17,984	0.06%
2021/04/26	20	33.75	23	33.08	33.75	-3	18,016	-0.02%
2021/04/23	5	32.53	6	32.87	32.60	-1	18,007	-0.01%
2021/04/22	12	32.25	5	32.85	31.40	7	18,034	0.04%
2021/04/21	33	33.49	35	34.18	33.75	-2	17,875	-0.01%
2021/04/20	25	34.21	7	34.95	34.55	18	17,801	0.10%
2021/04/19	5	36.07	3	35.47	35.10	2	17,680	0.01%
2021/04/16	5	36.18	11	36.25	36.50	-6	17,648	-0.03%
2021/04/15	16	35.15	7	36.04	35.95	9	18,360	0.05%
2021/04/14	20	35.76	2	35.90	35.00	18	18,236	0.10%
2021/04/13	37	37.31	15	37.53	37.55	22	18,071	0.12%
2021/04/12	17	37.72	10	37.63	37.85	7	17,918	0.04%
2021/04/09	46	36.08	9	35.47	35.55	37	17,788	0.21%
2021/04/08	0	0.00	0	34.35	34.25	0	17,546	0.00%
2021/04/07	7	34.33	5	34.90	34.15	2	17,445	0.01%
2021/04/06	11	33.95	10	34.06	34.00	1	17,242	0.01%
2021/04/01	44	32.06	13	32.87	31.85	31	16,969	0.18%
2021/03/31	6	31.33	19	32.03	32.35	-13	16,570	-0.08%
2021/03/30	0	0.00	4.7	29.91	29.60	-4.7	16,070	-0.03%
2021/03/29	6	28.71	7	29.10	28.70	-1	15,844	-0.01%
2021/03/26	21	28.68	2	28.45	28.50	19	15,839	0.12%
2021/03/25	52	28.77	76	29.17	28.70	-24	15,675	-0.15%
2021/03/24	53	28.31	80	28.45	28.30	-27	15,005	-0.18%
2021/03/23	16	27.83	15	28.20	27.95	1	14,736	0.01%
2021/03/22	76	27.75	135	27.73	27.40	-59	14,446	-0.41%	大賣/
2021/03/19	47	27.56	53	27.38	27.45	-6	14,303	-0.04%
2021/03/18	5	27.33	6	27.90	27.50	-1	14,235	-0.01%
2021/03/17	67	27.76	6	27.50	27.05	61	14,060	0.43%
2021/03/16	156	27.28	90	28.09	27.55	66	13,801	0.48%	大買/
2021/03/15	36	25.78	76	27.27	27.70	-40	12,662	-0.32%
2021/03/12	92	25.04	78	24.96	25.20	14	11,851	0.12%
2021/03/11	17	22.55	40	23.35	24.35	-23	10,732	-0.21%
2021/03/10	13	21.92	28	21.80	22.15	-15	9,881	-0.15%
2021/03/09	10	20.02	1	20.05	20.15	9	9,815	0.09%
2021/03/08	6	20.23	2	20.55	20.10	4	9,993	0.04%
2021/03/05	4	19.95	2	19.95	20.00	2	10,311	0.02%
2021/03/04	6	20.20	7	20.77	20.10	-1	10,780	-0.01%
2021/03/03	18	20.82	3	21.03	20.70	15	11,550	0.13%
2021/03/02	65	21.02	141	21.08	21.00	-76	11,900	-0.64%	大賣/
2021/02/26	11	20.96	25	21.12	21.20	-14	11,992	-0.12%
2021/02/25	11	21.23	19	21.07	20.60	-8	12,073	-0.07%
2021/02/24	4	21.90	5	21.52	21.50	-1	12,381	-0.01%
2021/02/23	23	22.81	34	22.89	22.20	-11	12,424	-0.09%
2021/02/22	19	21.47	39	21.79	22.40	-20	12,486	-0.16%
2021/02/19	0	0.00	1	20.05	20.40	-1	13,313	-0.01%
2021/02/18	0	0.00	4	19.99	20.00	-4	13,953	-0.03%
2021/02/17	9	20.13	12	19.43	19.75	-3	14,011	-0.02%
2021/02/05	44	18.97	2	19.10	18.90	42	13,864	0.30%
2021/02/04	73	18.97	6	19.08	19.35	67	13,918	0.48%
2021/02/03	6	18.40	6	18.40	18.25	0	13,710	0.00%
2021/02/02	1	17.70	0	0.00	17.65	1	13,646	0.01%
2021/01/29	10	17.05	0	0.00	17.05	10	13,825	0.07%
2021/01/26	10	17.65	0	0.00	17.60	10	14,321	0.07%
2021/01/22	0	0.00	1	17.35	17.70	-1	14,326	-0.01%
2021/01/20	15	17.28	0	0.00	17.20	15	14,370	0.10%
2021/01/19	13	18.69	10	18.30	18.20	3	14,335	0.02%
2021/01/18	1	17.50	5	17.40	17.70	-4	14,304	-0.03%
2021/01/15	20	18.15	0	0.00	18.35	20	14,286	0.14%
2021/01/13	10	19.10	5	18.85	18.90	5	14,323	0.03%
2021/01/12	23	19.45	0	0.00	18.95	23	14,686	0.16%
2021/01/11	10	19.75	0	0.00	19.95	10	14,627	0.07%
2021/01/08	16	20.71	30	21.02	19.75	-14	14,775	-0.09%
2021/01/06	8	20.03	23	19.90	19.45	-15	14,759	-0.10%
2021/01/05	0	0.00	5	20.05	19.65	-5	14,601	-0.03%
2021/01/04	12	20.34	39.8	20.47	20.10	-27.8	14,571	-0.19%
2020/12/31	0	0.00	2	19.55	19.40	-2	14,458	-0.01%
2020/12/30	2	19.55	2	19.35	19.25	0	14,625	0.00%
2020/12/29	0	0.00	10	19.15	19.10	-10	14,869	-0.07%
2020/12/28	0	0.00	9	19.80	19.60	-9	14,801	-0.06%
2020/12/25	2	19.90	2	19.95	19.90	0	14,744	0.00%
2020/12/24	0	0.00	3	19.63	19.40	-3	14,647	-0.02%
2020/12/23	2	19.30	152	19.38	19.15	-150	14,612	-1.03%	大賣/鉅額交易
2020/12/22	23	20.13	3	20.45	19.30	20	14,605	0.14%
2020/12/21	42	20.00	43	20.13	20.00	-1	14,484	-0.01%
2020/12/18	6	20.32	17	20.37	20.35	-11	14,395	-0.08%
2020/12/17	24	19.13	35	19.31	19.45	-11	14,072	-0.08%
2020/12/16	16	18.99	4	19.00	18.90	12	14,550	0.08%
2020/12/15	29	19.12	6	19.10	18.85	23	14,743	0.16%
2020/12/14	7	19.54	10	19.72	19.65	-3	14,729	-0.02%
2020/12/11	20	18.20	2	18.60	18.30	18	14,747	0.12%
2020/12/10	29	18.39	1	18.30	18.70	28	14,779	0.19%
2020/12/09	6	19.57	1	19.75	19.20	5	14,863	0.03%
2020/12/08	0	0.00	5	19.60	19.65	-5	14,653	-0.03%
2020/12/07	53	19.31	5	19.45	19.55	48	14,558	0.33%
2020/12/04	15	19.97	24	20.87	19.90	-9	14,340	-0.06%
2020/12/03	2	20.75	9	21.28	20.75	-7	14,097	-0.05%
2020/12/02	55	19.86	30	19.95	20.10	25	13,914	0.18%
2020/12/01	21	19.93	9	19.83	20.00	12	13,852	0.09%
2020/11/30	38	19.77	38	19.69	19.75	0	13,518	0.00%
2020/11/27	44	18.81	47	18.91	18.90	-3	13,076	-0.02%
2020/11/26	20	18.10	15	18.41	18.55	5	12,389	0.04%
2020/11/25	15	17.10	4	17.20	16.90	11	12,112	0.09%
2020/11/24	52	16.94	51	17.10	17.00	1	11,888	0.01%
2020/11/23	30	17.30	53	16.87	17.25	-23	11,640	-0.20%
2020/11/20	19	16.45	3	16.20	16.20	16	11,157	0.14%
2020/11/19	123	16.71	93	16.61	16.75	30	10,942	0.27%	大買/
2020/11/18	37	15.92	96	16.75	16.70	-59	10,397	-0.57%
2020/11/17	65	15.61	100	15.63	15.65	-35	9,132	-0.38%
2020/11/16	3	14.17	22	14.12	14.30	-19	8,379	-0.23%
2020/11/13	0	0.00	15	13.65	13.75	-15	8,241	-0.18%
2020/11/12	4	13.58	9	13.72	13.55	-5	8,185	-0.06%
2020/11/11	115	13.18	0	0.00	13.05	115	8,008	1.44%	大買/鉅額交易
2020/11/10	0	0.00	2	13.50	13.30	-2	7,976	-0.03%
2020/11/06	21	13.20	5	13.20	13.15	16	7,886	0.20%
2020/11/05	21	14.05	10	13.90	13.95	11	7,722	0.14%
2020/11/04	10	14.27	2	14.00	14.20	8	7,633	0.10%
2020/11/03	2	13.70	10	13.95	13.75	-8	7,450	-0.11%
2020/10/28	10	14.05	5	13.60	13.50	5	7,084	0.07%
2020/10/22	0	0.00	147	13.51	13.60	-147	6,840	-2.15%	大賣/鉅額交易
2020/10/21	7	13.81	6	13.97	13.85	1	6,769	0.01%
2020/10/20	27	13.97	25	13.93	13.70	2	6,592	0.03%
2020/10/19	4	13.35	4	13.53	13.30	0	6,156	0.00%
2020/10/16	61	13.31	56	13.63	13.25	5	6,093	0.08%
2020/10/15	52	13.25	73	13.86	14.05	-21	5,942	-0.35%
2020/10/14	0	0.00	51	12.91	12.85	-51	5,396	-0.95%
2020/10/13	0	0.00	7	11.95	11.80	-7	4,981	-0.14%
2020/10/12	2	12.00	4	12.06	11.95	-2	4,926	-0.04%
2020/10/08	3	12.25	9	12.46	12.40	-6	4,891	-0.12%
2020/10/07	22	12.20	21	12.28	12.10	1	4,769	0.02%
2020/10/06	9	12.43	123	12.47	12.50	-114	4,555	-2.50%	大賣/鉅額交易
2020/10/05	2	11.15	2	11.30	11.40	0	4,285	0.00%
2020/09/30	2	11.10	1	11.20	11.10	1	4,373	0.02%
2020/09/29	2	11.25	0	0.00	11.05	2	4,406	0.05%
2020/09/28	2	10.95	2	11.13	11.25	0	4,388	0.00%
2020/09/25	64	11.00	4	10.85	10.85	60	4,367	1.37%
2020/09/24	8	11.55	8	11.61	11.30	0	4,288	0.00%
2020/09/23	7	11.90	4	11.88	11.80	3	4,209	0.07%
2020/09/22	8	11.93	4	11.78	11.75	4	4,121	0.10%
2020/09/21	38	12.43	30	13.02	12.15	8	3,978	0.20%
2020/09/18	5	11.99	59	12.82	12.90	-54	3,344	-1.61%
2020/09/17	9	11.78	5	11.76	11.75	4	3,054	0.13%
2020/09/16	2	11.65	2	11.95	11.95	0	2,916	0.00%
2020/09/14	0	0.00	28	12.55	11.60	-28	2,568	-1.09%
2020/09/09	5	11.60	0	0.00	12.00	5	2,231	0.22%
2020/09/08	0	0.00	1	11.90	11.70	-1	2,188	-0.05%
2020/09/07	2	12.18	86	12.35	12.05	-84	2,093	-4.01%
2020/09/04	41	11.10	8	11.35	11.35	33	1,836	1.80%
2020/09/02	0	0.00	15	10.62	10.35	-15	1,625	-0.92%
2020/09/01	0	0.00	10	10.30	10.50	-10	1,566	-0.64%
2020/08/31	0	0.00	30	9.83	9.99	-30	1,440	-2.08%
2020/08/19	10	9.27	0	0.00	9.12	10	1,194	0.84%
2020/08/11	0	0.00	2	9.19	8.85	-2	1,114	-0.18%
2020/08/10	2	9.06	0	0.00	9.14	2	1,065	0.19%
2020/07/21	5	9.00	0	0.00	8.86	5	953	0.52%
2020/07/13	0	0.00	57	9.05	9.80	-57	702	-8.11%
2020/07/09	6	9.22	26	9.40	9.22	-20	634	-3.15%
2020/07/07	0	0.00	5	7.82	7.82	-5	480	-1.04%
2020/07/01	5	7.40	0	0.00	7.34	5	465	1.07%
2020/06/05	0	0.00	5	7.55	7.55	-5	502	-1.00%
2020/06/03	0	0.00	0.2	7.37	7.27	-0.2	497	-0.04%
2020/06/01	6	7.30	0	0.00	7.33	6	495	1.21%
2020/05/29	6	7.26	0	0.00	7.30	6	497	1.21%
2020/05/28	5	7.31	0	0.00	7.30	5	500	1.00%
2020/05/27	6	7.35	0	0.00	7.34	6	503	1.19%
2020/05/04	20	7.32	0	0.00	7.40	20	507	3.94%
2020/03/12	0	0.00	1	6.54	6.50	-1	843	-0.12%
2020/02/27	0	0.00	5	7.85	7.66	-5	803	-0.62%
2020/02/19	0	0.00	5	8.20	8.12	-5	790	-0.63%
2020/02/14	0	0.00	1	8.20	8.22	-1	787	-0.13%
2020/02/13	1	8.20	0	0.00	8.10	1	782	0.13%
2020/01/31	20	8.08	0	0.00	8.04	20	755	2.65%
2020/01/30	0	0.00	3	8.10	8.06	-3	753	-0.40%
2020/01/13	13	8.70	0	0.00	8.69	13	755	1.72%
2020/01/03	0	0.00	20	8.90	8.92	-20	749	-2.67%
2019/12/27	12	9.38	0	0.00	9.29	12	699	1.71%
2019/12/26	1	9.37	0	0.00	9.53	1	624	0.16%
2019/12/24	10	9.10	5	9.18	9.22	5	513	0.97%
2019/12/23	10	8.63	29	8.64	8.70	-19	393	-4.82%
2019/12/16	0	0.00	41	8.43	8.41	-41	350	-11.71%
2019/12/06	0	0.00	1.3	8.13	8.15	-1.3	316	-0.40%
2019/10/23	70	8.48	0	0.00	8.30	70	321	21.76%
2019/09/24	4	8.48	0	0.00	8.49	4	311	1.28%
2019/09/18	16	8.19	0	0.00	8.26	16	288	5.55%
2019/09/16	14	8.25	0	0.00	8.23	14	287	4.87%
2019/09/12	3	8.25	0	0.00	8.25	3	285	1.05%
2019/09/10	20	8.20	0	0.00	8.15	20	283	7.06%
2019/09/05	17	8.31	0	0.00	8.30	17	280	6.06%
2019/09/04	20	8.30	0	0.00	8.32	20	277	7.21%
2019/08/28	6	8.41	0	0.00	8.39	6	256	2.34%
2019/08/20	0	0.00	1	8.27	8.25	-1	237	-0.42%
2019/08/15	20	7.92	0	0.00	7.99	20	238	8.39%
2019/08/14	0	0.00	10	8.01	8.00	-10	234	-4.26%
2019/08/13	10	7.97	0	0.00	7.99	10	236	4.22%
2019/07/29	20	8.46	0	0.00	8.43	20	246	8.11%
2019/07/25	0	0.00	0	8.53	8.45	0	248	0.00%
2019/07/22	10	8.79	0	0.00	8.60	10	243	4.10%
2019/04/09	5	9.34	0	0.00	9.27	5	450	1.11%
2019/03/28	0	0.00	5	9.10	9.03	-5	483	-1.03%
2019/03/19	0	0.00	10	9.45	9.43	-10	477	-2.09%
2019/03/18	7	9.54	0	0.00	9.45	7	475	1.47%
2019/03/14	0	0.00	10	9.40	9.41	-10	434	-2.30%
2019/02/25	0	0.00	1	9.65	9.66	-1	705	-0.14%
2019/02/21	0	0.00	10	9.60	9.56	-10	690	-1.45%
2019/02/20	0	0.00	20	9.53	9.52	-20	690	-2.90%
2019/02/19	0	0.00	10	9.41	9.42	-10	685	-1.46%
2019/01/21	0	0.00	10	9.12	9.14	-10	734	-1.36%
2019/01/18	0	0.00	10	9.10	9.10	-10	733	-1.36%
2019/01/10	0	0.00	5	9.16	9.15	-5	749	-0.67%
2019/01/07	0	0.00	5	9.14	9.13	-5	769	-0.65%
2018/12/27	10	9.65	0	0.00	9.54	10	845	1.18%
2018/12/13	0	0.00	2	9.85	9.73	-2	848	-0.24%
2018/12/07	2	9.85	0	0.00	9.87	2	872	0.23%
2018/12/04	0	0.00	3	10.55	10.55	-3	874	-0.34%
2018/12/03	3	10.30	0	0.00	10.50	3	811	0.37%
2018/11/28	0	0.00	1	9.48	9.42	-1	642	-0.16%
2018/11/27	5	9.25	5	9.22	9.30	0	655	0.00%
2018/11/13	10	8.80	0	0.00	8.88	10	934	1.07%
2018/11/06	0	0.00	9	9.04	9.03	-9	1,085	-0.83%
2018/11/01	11	9.14	11	9.15	9.12	0	1,100	0.00%
2018/10/29	20	8.10	0	0.00	8.23	20	1,134	1.76%
2018/10/25	15	8.50	0	0.00	8.28	15	1,175	1.28%
2018/10/23	30	9.00	0	0.00	8.90	30	1,240	2.42%
2018/10/15	2	8.90	0	0.00	8.91	2	1,587	0.13%
2018/10/11	21	8.81	2	8.78	8.78	19	1,689	1.12%
2018/10/08	0	0.00	50	10.05	10.05	-50	1,772	-2.82%
2018/10/02	0	0.00	5	11.00	10.85	-5	2,162	-0.23%
2018/09/27	0	0.00	1	10.80	10.70	-1	2,870	-0.03%
2018/09/11	5	10.80	2	10.65	10.90	3	6,867	0.04%
2018/09/10	50	10.75	0	0.00	10.75	50	6,955	0.72%
2018/09/04	0	0.00	2	12.20	12.25	-2	7,066	-0.03%
2018/09/03	0	0.00	9	12.26	12.15	-9	7,120	-0.13%
2018/08/31	0	0.00	2	12.55	12.50	-2	7,154	-0.03%
2018/08/30	2	12.40	0	0.00	12.50	2	7,214	0.03%
2018/08/29	8	12.47	3	12.80	12.50	5	7,424	0.07%
2018/08/27	10	11.85	10	11.80	11.80	0	7,521	0.00%
2018/08/24	10	11.30	1	11.30	11.30	9	7,814	0.12%
2018/08/17	0	0.00	1	11.50	11.45	-1	8,241	-0.01%
2018/08/13	61	11.20	5	10.80	11.10	56	8,189	0.68%
2018/08/10	20	11.95	0	0.00	11.85	20	8,134	0.25%
2018/08/02	1	12.50	0	0.00	12.45	1	8,037	0.01%
2018/07/30	2	12.78	0	0.00	12.65	2	7,986	0.03%
2018/07/27	1	13.40	4	13.15	13.20	-3	7,931	-0.04%
2018/07/24	6	12.97	5	13.06	13.30	1	7,702	0.01%
2018/07/23	0	0.00	1	12.45	12.40	-1	7,627	-0.01%
2018/07/20	1	12.40	0	0.00	12.50	1	7,605	0.01%
2018/07/19	0	0.00	2	12.95	12.80	-2	7,569	-0.03%
2018/07/18	11	13.00	0	0.00	12.85	11	7,534	0.15%
2018/07/17	13	13.72	5	13.60	13.45	8	7,463	0.11%
2018/07/16	3	14.23	7	14.36	14.00	-4	7,397	-0.05%
2018/07/13	3	14.53	3	14.60	14.55	0	7,341	0.00%
2018/07/12	3	14.23	1	14.10	14.25	2	7,152	0.03%
2018/07/11	11	13.80	0	0.00	13.80	11	7,075	0.16%
2018/07/10	63	13.90	3	13.90	14.00	60	6,986	0.86%
2018/07/09	80	14.75	0	0.00	14.35	80	6,920	1.16%
2018/07/06	79	13.71	17	14.07	14.50	62	6,700	0.93%
2018/07/05	33	15.17	82	15.33	14.25	-49	6,448	-0.76%
2018/07/04	69	15.65	56	15.66	15.80	13	6,188	0.21%
2018/07/03	5	15.42	12	15.45	15.60	-7	5,462	-0.13%
2018/07/02	2	13.85	2	13.90	14.20	0	4,598	0.00%
2018/06/29	13	14.20	212	13.93	13.85	-199	4,495	-4.43%	大賣/鉅額交易
2018/06/28	39	15.22	45	14.75	14.10	-6	4,267	-0.14%
2018/06/27	24	14.87	39	14.82	14.90	-15	3,766	-0.40%
2018/06/26	50	13.15	52	13.58	14.70	-2	3,250	-0.06%
2018/06/25	2	12.98	17	13.15	13.50	-15	2,728	-0.55%
2018/06/19	10	12.50	0	0.00	12.15	10	2,146	0.47%
2018/06/14	1	12.60	1	12.25	12.00	0	2,037	0.00%
2018/06/12	10	12.12	20	12.25	12.05	-10	1,956	-0.51%
2018/06/08	20	12.30	20	12.30	12.30	0	1,870	0.00%
2018/06/07	21	12.73	10	12.75	12.75	11	1,821	0.60%
2018/06/06	4	13.30	0	0.00	13.30	4	1,737	0.23%
2018/06/05	20	12.90	0	0.00	12.70	20	1,502	1.33%
2018/06/04	25	12.82	20	12.75	12.80	5	1,380	0.36%
2018/06/01	20	13.34	0	0.00	13.40	20	1,285	1.56%
2018/05/31	2	11.70	5	12.25	12.55	-3	949	-0.32%
2018/05/30	12	11.30	14	11.45	11.45	-2	692	-0.29%
2018/05/29	20	10.30	0	0.00	10.45	20	509	3.92%
2018/05/24	5	10.50	2	10.40	10.35	3	497	0.60%
2018/05/17	2	9.76	0	0.00	9.85	2	483	0.41%
2018/05/08	0	0.00	0.1	9.80	9.82	-0.1	549	-0.02%
2018/05/07	0	0.00	2	9.75	9.73	-2	572	-0.35%
2018/05/02	60	9.26	0	0.00	9.25	60	628	9.55%
2018/04/27	11	9.12	0	0.00	9.07	11	747	1.47%
2018/04/26	2	9.20	0	0.00	9.11	2	833	0.24%
2018/03/02	1	10.75	0	0.00	10.75	1	1,743	0.06%
2018/03/01	0	0.00	0.3	10.90	10.95	-0.3	1,746	-0.02%
2018/02/09	2	10.00	0	0.00	10.30	2	1,881	0.11%
2018/02/06	0	0.00	5	10.55	10.20	-5	1,895	-0.26%
2018/01/29	0	0.00	60	11.95	11.90	-60	2,020	-2.97%
2018/01/24	10	12.10	0	0.00	12.00	10	2,011	0.50%
2018/01/23	50	12.30	0	0.00	12.30	50	1,986	2.52%
2018/01/22	50	11.80	0	0.00	12.00	50	1,925	2.60%
2018/01/15	5	11.60	0	0.00	11.75	5	2,011	0.25%
2018/01/08	0	0.00	5	11.35	11.35	-5	1,966	-0.25%
2018/01/05	5	11.95	5	11.93	11.65	0	1,945	0.00%
2018/01/04	0	0.00	10	11.40	11.35	-10	1,839	-0.54%
2018/01/03	14	11.31	8	11.33	11.40	6	1,821	0.33%