一詮 (2486)-統一-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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	0	0.00	16.1	105.00	108.00	-16.1	18,869	-0.09%
2024/12/16	33.1	117.43	23	120.30	108.50	10.1	18,892	0.05%
2024/12/13	7	121.21	29	123.47	120.50	-22	18,609	-0.12%
2024/12/12	52	124.18	30	124.28	123.00	22	18,471	0.12%
2024/12/11	2.1	118.27	1	119.00	119.50	1.1	18,307	0.01%
2024/12/09	1	117.50	2	117.75	116.50	-1	18,294	-0.01%
2024/12/06	14	121.21	32	120.36	117.50	-18	18,365	-0.10%
2024/12/05	43	123.53	9.5	122.13	122.50	33.5	18,569	0.18%
2024/12/04	30.5	119.14	24	120.17	118.50	6.5	18,559	0.04%
2024/12/03	35	115.94	37	116.43	120.50	-2	18,530	-0.01%
2024/12/02	10	111.50	13	110.15	110.50	-3	18,727	-0.02%
2024/11/29	7	109.14	5.3	109.78	109.50	1.7	19,437	0.01%
2024/11/28	1	113.50	0	0.00	110.00	1	19,405	0.01%
2024/11/27	0	0.00	3.2	115.19	114.00	-3.2	19,323	-0.02%
2024/11/26	5	119.30	3	118.17	117.50	2	19,381	0.01%
2024/11/25	38	115.32	53	117.04	121.50	-15	19,361	-0.08%
2024/11/22	35	114.53	32	111.92	110.50	3	19,127	0.02%
2024/11/21	1	115.00	1	115.00	115.00	0	18,988	0.00%
2024/11/20	7	114.00	8	115.31	114.00	-1	19,045	-0.01%
2024/11/19	3	115.00	5	111.80	115.50	-2	19,121	-0.01%
2024/11/18	1	111.00	1	109.50	108.50	0	19,115	0.00%
2024/11/15	1	113.50	0	0.00	112.00	1	19,178	0.01%
2024/11/14	41	117.70	42	117.23	115.00	-1	19,215	-0.01%
2024/11/13	5	116.50	5	118.10	115.50	0	19,171	0.00%
2024/11/12	1	119.50	13	117.50	119.50	-12	19,156	-0.06%
2024/11/11	13	120.19	19	120.53	119.00	-6	19,242	-0.03%
2024/11/07	2	128.50	5	126.50	126.00	-3	19,170	-0.02%
2024/11/06	37	126.50	37	127.61	126.00	0	19,244	0.00%
2024/11/05	37	128.11	22	128.16	127.50	15	19,198	0.08%
2024/11/04	6	128.00	36	128.32	127.00	-30	19,340	-0.16%
2024/11/01	71	128.92	42	128.20	130.00	29	19,211	0.15%
2024/10/30	76	127.99	124	126.13	125.50	-48	19,112	-0.25%	大賣/
2024/10/29	25	127.40	26	126.60	127.00	-1	19,282	-0.01%
2024/10/28	96	128.89	45	128.76	126.50	51	19,446	0.26%
2024/10/25	27	127.74	55	126.22	128.00	-28	19,420	-0.14%
2024/10/24	15	127.40	31.5	127.33	123.00	-16.5	19,206	-0.09%
2024/10/23	92	129.93	76	129.90	132.50	16	18,994	0.08%
2024/10/22	26	123.69	16	124.19	126.00	10	18,599	0.05%
2024/10/21	26.1	121.29	26	122.15	120.50	0.1	18,367	0.00%
2024/10/18	0.2	121.50	9	122.44	123.00	-8.9	18,184	-0.05%
2024/10/17	4	123.50	75.6	124.80	123.00	-71.6	17,996	-0.40%
2024/10/16	53.5	124.33	17.5	123.91	124.00	36	17,712	0.20%
2024/10/15	5	122.90	7	123.50	121.50	-2	16,988	-0.01%
2024/10/14	47	120.78	74.4	118.81	121.00	-27.4	16,399	-0.17%
2024/10/11	105	119.11	100.5	116.29	119.00	4.5	15,939	0.03%	大買/
2024/10/09	80.3	114.80	96.4	114.39	114.00	-16.1	15,217	-0.11%
2024/10/08	59	111.99	64.2	110.99	112.50	-5.2	14,500	-0.04%
2024/10/07	109.8	111.11	96	109.65	111.00	13.8	14,141	0.10%	大買/
2024/10/04	80	103.62	49	103.64	104.00	31	13,783	0.22%
2024/10/01	24	101.33	43	101.36	101.00	-19	14,314	-0.13%
2024/09/30	56	101.88	68	100.96	100.00	-12	14,531	-0.08%
2024/09/27	111	102.97	98	102.55	100.00	13	14,401	0.09%	大買/
2024/09/26	100	100.44	26.4	101.88	100.50	73.6	13,969	0.53%
2024/09/25	8	95.51	10	95.38	94.90	-2	13,553	-0.01%
2024/09/24	45	96.75	46	95.82	94.60	-1	13,547	-0.01%
2024/09/23	31.3	95.81	30	94.90	94.20	1.3	13,544	0.01%
2024/09/20	2	95.65	1	96.80	94.30	1	13,633	0.01%
2024/09/19	16.1	96.50	1	94.10	95.80	15.1	13,430	0.11%
2024/09/18	58	94.80	57	95.14	93.60	1	13,266	0.01%
2024/09/13	2	90.10	1	90.70	90.60	1	13,031	0.01%
2024/09/12	8	91.11	13	91.22	90.50	-5	13,269	-0.04%
2024/09/11	3	86.13	2	85.65	85.60	1	13,585	0.01%
2024/09/10	6	86.40	8	85.54	85.20	-2	14,039	-0.01%
2024/09/09	14	87.04	16	86.06	87.20	-2	14,697	-0.01%
2024/09/06	17	90.86	16	90.89	87.90	1	15,425	0.01%
2024/09/05	10	89.67	8	89.35	88.00	2	15,953	0.01%
2024/09/04	7	92.59	60	94.81	91.60	-53	16,317	-0.32%
2024/09/03	76.1	99.52	108	99.34	98.00	-31.9	17,180	-0.19%	大賣/
2024/09/02	63	100.41	38	102.31	103.00	25	17,271	0.14%
2024/08/30	8	95.54	4	95.00	95.00	4	17,205	0.02%
2024/08/29	7	96.34	3	96.33	96.00	4	18,236	0.02%
2024/08/28	21	98.87	16	98.72	97.10	5	18,704	0.03%
2024/08/27	16	98.13	17	98.76	98.50	-1	18,991	-0.01%
2024/08/26	20	99.89	15	98.76	95.30	5	19,207	0.03%
2024/08/23	9	97.22	7	97.59	97.60	2	19,392	0.01%
2024/08/22	1	98.00	0	0.00	98.00	1	20,078	0.00%
2024/08/21	3	99.47	5.2	99.89	99.30	-2.2	20,854	-0.01%
2024/08/20	78	102.79	27	103.56	102.50	51	22,429	0.23%
2024/08/19	3	104.00	143	102.91	103.50	-140	22,970	-0.61%	大賣/鉅額交易
2024/08/16	23	105.07	36	104.83	104.00	-13	23,306	-0.06%
2024/08/15	45	103.73	29.2	102.85	102.50	15.8	23,743	0.07%
2024/08/14	4	103.00	2	102.50	101.00	2	23,899	0.01%
2024/08/13	13	104.69	38	105.36	103.50	-25	24,100	-0.10%
2024/08/12	171	103.29	26	102.24	104.00	145	24,010	0.60%	大買/鉅額交易
2024/08/09	3.1	100.42	92	102.10	96.70	-88.9	24,216	-0.37%
2024/08/08	131	101.96	33	100.89	98.90	98	24,109	0.41%	大買/
2024/08/07	57	96.71	39	98.20	98.80	18	24,272	0.07%
2024/08/06	6.5	89.06	8	89.75	89.90	-1.5	24,688	-0.01%
2024/08/05	2	95.95	0	0.00	95.90	2	25,154	0.01%
2024/08/02	3	106.50	1	108.50	106.50	2	26,139	0.01%
2024/08/01	22	109.75	23	110.43	111.00	-1	28,204	0.00%
2024/07/31	40.2	113.42	35	113.87	110.50	5.2	28,857	0.02%
2024/07/30	88	115.77	87	116.75	115.00	1	28,950	0.00%
2024/07/29	7.4	114.34	4.4	112.98	108.50	3	28,729	0.01%
2024/07/26	30.3	123.17	50.9	121.83	120.50	-20.6	28,891	-0.07%
2024/07/23	21	130.86	40.5	129.88	133.00	-19.5	29,344	-0.07%
2024/07/22	1	125.00	0	0.00	121.00	1	29,975	0.00%
2024/07/19	1	121.00	1	124.50	123.00	0	30,340	0.00%
2024/07/18	9	122.28	19	123.50	125.00	-10	30,613	-0.03%
2024/07/17	2.4	137.42	10	137.75	134.00	-7.6	30,718	-0.02%
2024/07/16	0	0.00	10	143.75	140.00	-10	30,928	-0.03%
2024/07/15	10	142.50	1	144.00	144.00	9	31,205	0.03%
2024/07/12	2	139.00	0.5	136.50	138.50	1.5	31,438	0.00%
2024/07/11	0.6	137.00	2	135.50	138.00	-1.4	31,755	0.00%
2024/07/10	2	133.25	0	0.00	132.50	2	32,141	0.01%
2024/07/09	1	137.50	0	0.00	137.00	1	32,395	0.00%
2024/07/08	74.1	140.60	51.1	143.68	141.00	23	32,766	0.07%
2024/07/05	88.3	141.92	81	142.01	143.50	7.2	32,664	0.02%
2024/07/04	28	134.61	93	134.67	138.00	-65	32,491	-0.20%
2024/07/03	18	136.47	11	137.32	136.50	7	33,248	0.02%
2024/07/02	0	0.00	1	131.94	130.50	-1	34,288	0.00%
2024/07/01	67	135.01	4.4	133.81	133.00	62.6	36,351	0.17%
2024/06/28	0.1	135.00	5	136.00	135.00	-5	37,515	-0.01%
2024/06/27	10.1	137.98	26	135.17	138.00	-16	38,086	-0.04%
2024/06/26	36	128.94	14	126.68	132.00	22	38,236	0.06%
2024/06/25	6	115.42	8.5	116.00	120.00	-2.5	38,254	-0.01%
2024/06/24	1	118.50	0	0.00	117.50	1	38,500	0.00%
2024/06/21	1	119.50	1	120.50	120.50	0	39,146	0.00%
2024/06/20	6.2	116.27	6	118.25	119.00	0.2	39,856	0.00%
2024/06/19	18.1	116.78	19	117.66	118.50	-1	40,555	0.00%
2024/06/18	66.3	121.01	140	121.99	119.50	-73.7	41,265	-0.18%	大賣/
2024/06/17	33	125.74	62	126.40	125.00	-29	41,149	-0.07%
2024/06/14	51.2	121.82	57	121.84	122.00	-5.8	41,334	-0.01%
2024/06/13	106	117.55	114	116.62	123.00	-8	42,027	-0.02%	大買/大賣/
2024/06/12	55	112.68	79	114.06	112.00	-24	41,724	-0.06%
2024/06/11	76	110.94	83	108.40	113.50	-7	41,337	-0.02%
2024/06/07	85	108.25	63	108.56	108.50	22	41,165	0.05%
2024/06/06	29	105.53	36	105.04	103.50	-7	40,472	-0.02%
2024/06/05	48	105.86	47	104.91	103.00	1	40,082	0.00%
2024/06/04	75.1	106.67	52	107.76	104.00	23.1	39,679	0.06%
2024/06/03	34	101.92	13	102.15	105.00	21	39,413	0.05%
2024/05/31	11.5	95.91	12	95.93	95.50	-0.5	39,702	0.00%
2024/05/30	24	99.73	26	99.55	97.10	-2	39,388	-0.01%
2024/05/29	138	98.11	5	100.60	98.00	133	39,201	0.34%	大買/鉅額交易
2024/05/28	25	101.74	130	101.42	99.00	-105	39,213	-0.27%	大賣/鉅額交易
2024/05/27	108	96.74	212.3	96.43	100.00	-104.3	38,425	-0.27%	大買/大賣/鉅額交易
2024/05/24	175	92.67	165	93.03	91.00	10	37,718	0.03%	大買/大賣/
2024/05/23	31	87.02	35	87.89	91.50	-4	36,165	-0.01%
2024/05/22	73	85.71	32	85.40	83.20	41	35,582	0.12%
2024/05/21	292	85.33	282	85.17	86.00	10	35,202	0.03%	大買/大賣/
2024/05/20	189	82.62	94.3	82.05	82.80	94.7	34,643	0.27%	大買/
2024/05/17	94	81.67	60	81.46	81.20	34	34,451	0.10%
2024/05/16	11	79.42	10	79.09	78.50	1	34,221	0.00%
2024/05/15	5.1	81.14	8	82.04	79.00	-3	34,403	-0.01%
2024/05/14	8.1	81.78	9	81.37	82.50	-0.9	34,001	0.00%
2024/05/13	55.1	80.67	12	81.89	80.80	43.1	33,931	0.13%
2024/05/10	42.1	84.14	42.1	83.56	84.00	0.1	33,593	0.00%
2024/05/09	60.1	85.55	159	85.07	84.90	-98.9	33,311	-0.30%	大賣/
2024/05/08	68	83.63	141	84.10	84.20	-73	32,507	-0.22%	大賣/
2024/05/07	379	84.68	476	86.14	82.40	-97	31,547	-0.31%	大買/大賣/
2024/05/06	83	81.35	69	80.54	82.00	14	29,402	0.05%
2024/05/03	84	73.89	27	72.17	74.60	57	28,543	0.20%
2024/05/02	31	72.36	18	72.89	71.50	13	28,272	0.05%
2024/04/30	104	74.18	123	73.08	73.50	-19	28,300	-0.07%	大買/大賣/
2024/04/29	128	75.63	143	75.66	72.70	-15	28,028	-0.05%	大買/大賣/
2024/04/26	194	74.10	243.1	73.64	72.60	-49.1	27,486	-0.18%	大買/大賣/
2024/04/25	144.1	71.84	43.2	71.12	72.30	101	26,960	0.37%	大買/
2024/04/24	3	68.97	4	69.63	69.40	-1	27,043	0.00%
2024/04/23	2	66.15	5.1	66.59	66.00	-3.1	27,604	-0.01%
2024/04/22	9	66.69	9	67.89	65.10	0	28,620	0.00%
2024/04/19	17	67.87	19	67.98	67.80	-2	29,419	-0.01%
2024/04/18	29	69.97	23	70.02	69.40	6	30,545	0.02%
2024/04/17	25.1	70.35	23	70.68	70.10	2.1	30,763	0.01%
2024/04/16	57.2	69.11	61	69.28	69.90	-3.9	30,502	-0.01%
2024/04/15	39	72.02	25	72.01	71.80	14	30,271	0.05%
2024/04/12	24.5	72.69	40.1	72.65	73.60	-15.6	30,325	-0.05%
2024/04/11	43.1	71.09	35	71.34	71.40	8.1	30,219	0.03%
2024/04/10	128	71.23	40	72.60	70.60	88	30,546	0.29%	大買/
2024/04/09	200	74.99	355	74.94	74.00	-155	30,654	-0.51%	大買/大賣/鉅額交易
2024/04/08	337	72.83	301	72.45	75.00	36	30,807	0.12%	大買/大賣/
2024/04/03	335	72.43	387	73.54	70.90	-52	30,316	-0.17%	大買/大賣/
2024/04/02	156	71.25	146	70.13	72.60	10	28,227	0.04%	大買/大賣/
2024/04/01	101	65.64	92.2	65.30	66.00	8.9	27,024	0.03%	大買/
2024/03/29	133	60.75	87	60.43	60.00	46	26,376	0.17%	大買/
2024/03/28	35	59.17	32	59.19	58.60	3	26,121	0.01%
2024/03/27	32	60.25	17	61.24	59.00	15	25,960	0.06%
2024/03/26	51.2	62.77	49	63.39	60.10	2.2	25,720	0.01%
2024/03/25	290	64.38	100	63.80	64.20	190	25,064	0.76%	大買/鉅額交易
2024/03/22	224	60.15	444	60.04	59.30	-220	24,351	-0.90%	大買/大賣/鉅額交易
2024/03/21	382	58.27	350	57.46	59.40	32	23,600	0.14%	大買/大賣/
2024/03/20	142	55.41	76	55.06	55.60	66	22,593	0.29%	大買/
2024/03/19	149	55.68	205	55.75	54.70	-56	22,288	-0.25%	大買/大賣/
2024/03/18	243	57.06	130	57.55	54.50	113	21,639	0.52%	大買/大賣/鉅額交易
2024/03/15	198	54.63	215	54.68	54.40	-17	20,156	-0.08%	大買/大賣/
2024/03/14	230	55.30	207	53.90	54.80	23	19,623	0.12%	大買/大賣/
2024/03/13	47	54.39	83	53.45	53.90	-36	19,181	-0.19%
2024/03/12	180	53.76	185	53.50	53.30	-5	18,669	-0.03%	大買/大賣/
2024/03/11	40	51.89	41	51.70	51.40	-1	18,225	-0.01%
2024/03/08	25	50.63	18	50.80	49.50	7	18,052	0.04%
2024/03/07	173	50.81	294	53.32	50.10	-121	17,829	-0.68%	大買/大賣/鉅額交易
2024/03/06	356	53.01	244	52.85	54.10	112	17,048	0.66%	大買/大賣/鉅額交易
2024/03/05	1	49.35	2	49.55	49.70	-1	16,280	-0.01%
2024/03/04	4	50.78	29	51.52	50.90	-25	16,170	-0.15%
2024/03/01	146	51.37	111	51.19	51.10	35	16,019	0.22%	大買/大賣/
2024/02/27	39	49.48	8.1	50.58	48.85	30.9	15,780	0.20%
2024/02/26	1.1	49.33	1	50.80	50.50	0.1	15,679	0.00%
2024/02/23	50	48.30	1.1	48.80	48.30	48.9	15,553	0.31%
2024/02/22	0	0.00	51	50.29	49.70	-51	15,487	-0.33%
2024/02/20	1.1	50.41	3	50.77	49.70	-1.9	15,406	-0.01%
2024/02/19	1	50.40	0	0.00	50.50	1	15,409	0.01%
2024/02/16	13	51.48	15.2	51.29	51.20	-2.2	15,423	-0.01%
2024/02/15	3	49.87	8.1	49.55	49.95	-5.1	15,119	-0.03%
2024/02/02	0	0.00	1	49.60	48.35	-1	15,193	-0.01%
2024/02/01	150.2	51.22	101	50.55	49.30	49.2	15,288	0.32%	大買/大賣/
2024/01/31	3.1	49.09	53	49.28	49.70	-50	15,344	-0.33%
2024/01/30	8	49.51	0	49.65	49.25	8	15,430	0.05%
2024/01/29	4	48.45	0	0.00	49.00	4	15,637	0.03%
2024/01/26	39	48.24	53	49.77	48.25	-14	15,818	-0.09%
2024/01/25	13	49.69	83	50.47	49.00	-70	15,719	-0.45%
2024/01/24	166	50.67	112.1	50.72	50.20	53.9	15,604	0.35%	大買/大賣/
2024/01/23	39.2	49.42	8	49.51	49.00	31.2	15,405	0.20%
2024/01/22	10	50.13	13	50.15	49.90	-3	15,225	-0.02%
2024/01/19	62.1	50.66	102	51.54	49.90	-40	15,122	-0.26%	大賣/
2024/01/18	144	51.20	124	51.06	51.60	20	14,838	0.13%	大買/大賣/
2024/01/17	246	51.66	232.4	51.34	51.00	13.6	14,582	0.09%	大買/大賣/
2024/01/16	122.4	52.95	223	51.84	50.40	-100.7	13,819	-0.73%	大買/大賣/
2024/01/15	242	54.43	117	54.44	55.90	125	12,722	0.98%	大買/大賣/鉅額交易
2024/01/12	329	51.91	364	51.85	50.90	-35	11,799	-0.30%	大買/大賣/
2024/01/11	141	49.31	66	49.14	49.55	75	10,519	0.71%	大買/
2024/01/09	31	45.74	27	45.64	45.10	4	10,376	0.04%
2024/01/08	20	46.88	19	46.92	46.00	1	10,483	0.01%
2024/01/05	28	47.67	28	48.52	47.30	0	10,358	0.00%
2024/01/04	70	50.92	359	50.35	49.35	-289	10,540	-2.74%	大賣/鉅額交易
2024/01/03	229	51.57	140	50.90	52.00	89	10,140	0.88%	大買/大賣/
2024/01/02	261	49.11	152	49.57	51.00	109	10,103	1.08%	大買/大賣/鉅額交易
2023/12/29	297	45.76	241	46.23	46.80	56	9,701	0.58%	大買/大賣/
2023/12/28	6	44.10	12	44.15	44.00	-6	9,285	-0.06%
2023/12/27	6	43.73	0	0.00	43.60	6	9,444	0.06%
2023/12/26	2	43.80	3	43.95	43.95	-1	9,695	-0.01%
2023/12/25	1	43.70	2	44.10	44.00	-1	9,732	-0.01%
2023/12/22	1	43.75	2	44.00	43.80	-1	9,759	-0.01%
2023/12/21	0	0.00	7	43.89	44.05	-7	9,887	-0.07%
2023/12/20	1	42.80	0	0.00	42.80	1	9,886	0.01%
2023/12/19	4	41.95	13	42.00	42.25	-9	9,970	-0.09%
2023/12/18	9	43.06	12	43.07	42.85	-3	10,013	-0.03%
2023/12/15	8	44.29	0	0.00	43.65	8	10,135	0.08%
2023/12/14	0	0.00	1	45.00	44.30	-1	10,274	-0.01%
2023/12/13	33	43.48	28	43.22	43.90	5	10,386	0.05%
2023/12/12	7	44.41	0	0.00	44.25	7	11,391	0.06%
2023/12/11	3	45.00	2	45.05	45.00	1	12,822	0.01%
2023/12/08	22	46.00	22	45.83	45.70	0	13,016	0.00%
2023/12/07	0	0.00	6	45.75	45.30	-6	13,000	-0.05%
2023/12/06	0	0.00	2	45.23	45.00	-2	13,099	-0.02%
2023/12/05	6	45.03	14	44.92	44.90	-8	13,523	-0.06%
2023/12/04	16	45.84	12	46.03	45.30	4	14,128	0.03%
2023/12/01	5	45.66	2	45.75	45.75	3	14,170	0.02%
2023/11/30	3	46.25	6	46.37	46.30	-3	14,405	-0.02%
2023/11/29	6	46.13	6	46.24	46.15	0	14,412	0.00%
2023/11/27	6	46.04	9	46.46	45.75	-3	14,494	-0.02%
2023/11/24	11	46.15	9	46.16	45.95	2	14,466	0.01%
2023/11/22	8	45.43	5	45.34	45.50	3	14,543	0.02%
2023/11/21	4	46.48	17	46.14	45.90	-13	14,673	-0.09%
2023/11/20	5	46.54	3	46.63	46.25	2	14,830	0.01%
2023/11/17	12	45.98	11	46.25	46.30	1	15,162	0.01%
2023/11/16	49	45.61	46	45.79	46.30	3	15,143	0.02%
2023/11/15	5	46.67	6	46.68	46.05	-1	15,082	-0.01%
2023/11/14	24	46.61	22	46.64	46.45	2	14,998	0.01%
2023/11/13	9	46.18	14	46.13	45.75	-5	14,990	-0.03%
2023/11/10	29	46.50	24	46.77	46.50	5	14,982	0.03%
2023/11/09	53	47.51	75	48.46	47.30	-22	14,896	-0.15%
2023/11/08	76	49.61	58	49.31	49.05	18	14,720	0.12%
2023/11/07	53	47.04	57	47.13	46.80	-4	14,390	-0.03%
2023/11/06	51	49.56	44	49.48	48.35	7	14,241	0.05%
2023/11/03	127	50.23	120	49.19	49.55	7	13,912	0.05%	大買/大賣/
2023/11/02	74	48.88	81	48.65	49.05	-7	13,683	-0.05%
2023/11/01	2	47.68	1	47.80	47.10	1	13,598	0.01%
2023/10/31	51	48.56	115	48.80	46.35	-64	13,518	-0.47%	大賣/
2023/10/30	128	48.51	67	48.13	48.35	61	13,438	0.45%	大買/
2023/10/27	20	46.77	12	46.88	46.25	8	13,382	0.06%
2023/10/26	2	48.73	13	49.05	48.00	-11	13,420	-0.08%
2023/10/25	68	49.76	76	49.55	49.40	-8	13,325	-0.06%
2023/10/24	5	46.86	7	46.86	47.60	-2	13,130	-0.02%
2023/10/23	16	46.55	15	46.52	46.45	1	13,146	0.01%
2023/10/20	17	45.15	16	44.71	45.00	1	13,135	0.01%
2023/10/19	69	46.68	62	46.76	46.15	7	13,074	0.05%
2023/10/18	9	48.55	4	48.85	47.45	5	13,062	0.04%
2023/10/17	30	51.25	31	51.42	50.60	-1	12,875	-0.01%
2023/10/16	29	51.64	26	51.96	50.90	3	12,756	0.02%
2023/10/13	46	51.77	116	51.41	51.40	-70	12,606	-0.56%	大賣/
2023/10/12	159	52.29	94	51.91	52.50	65	12,552	0.52%	大買/
2023/10/11	35	50.47	34	50.55	50.50	1	12,174	0.01%
2023/10/06	225	52.25	308	51.96	50.50	-83	12,164	-0.68%	大買/大賣/
2023/10/05	276	51.35	191	51.16	51.40	85	12,084	0.70%	大買/大賣/
2023/10/04	56	49.29	60	48.77	49.40	-4	11,750	-0.03%
2023/10/03	4	48.95	25	48.56	48.40	-21	11,819	-0.18%
2023/10/02	64	48.70	42	48.26	48.35	22	11,726	0.19%
2023/09/28	17	46.13	17	46.38	46.15	0	11,593	0.00%
2023/09/27	16	45.85	18	45.59	46.00	-2	11,725	-0.02%
2023/09/26	7	46.79	9	46.14	45.70	-2	11,947	-0.02%
2023/09/25	2	45.60	1	46.00	45.45	1	11,981	0.01%
2023/09/22	17	44.78	16	44.53	44.80	1	11,945	0.01%
2023/09/21	15	44.18	16	44.29	44.15	-1	11,863	-0.01%
2023/09/20	16	46.95	16	46.34	45.50	0	11,793	0.00%
2023/09/19	34	47.13	34	47.53	47.10	0	11,697	0.00%
2023/09/18	5	47.93	7	48.04	48.15	-2	11,557	-0.02%
2023/09/15	69	49.45	63	50.72	47.90	6	11,441	0.05%
2023/09/14	206	51.17	184	50.64	53.20	22	10,444	0.21%	大買/大賣/
2023/09/13	6	48.03	0	0.00	48.45	6	9,008	0.07%
2023/09/12	5	44.15	6	43.96	44.05	-1	8,883	-0.01%
2023/09/11	28	45.34	36	45.73	44.35	-8	8,963	-0.09%
2023/09/08	43	47.95	37	47.84	47.00	6	8,913	0.07%
2023/09/07	93	49.15	101	48.68	48.85	-8	8,574	-0.09%	大賣/
2023/09/06	2	46.08	2	45.85	46.05	0	8,133	0.00%
2023/09/05	14	46.10	11	44.33	46.10	3	8,182	0.04%
2023/09/04	0	0.00	2	42.80	42.65	-2	8,070	-0.02%
2023/09/01	4	41.81	5	41.08	41.25	-1	8,319	-0.01%
2023/08/31	6	41.30	6	40.66	41.30	0	8,506	0.00%
2023/08/30	22	42.08	20	42.23	41.95	2	8,949	0.02%
2023/08/29	20	41.94	22	42.78	42.50	-2	9,090	-0.02%
2023/08/28	13	43.32	13	43.52	43.15	0	9,282	0.00%
2023/08/25	24	45.80	14	46.26	44.20	10	9,257	0.11%
2023/08/24	26	48.54	67	48.61	48.75	-41	9,098	-0.45%
2023/08/23	51	48.55	27	48.73	48.40	24	8,930	0.27%
2023/08/22	5	46.46	0	0.00	46.60	5	8,575	0.06%
2023/08/18	0	0.00	2	48.15	47.25	-2	8,572	-0.02%
2023/08/17	1	47.30	2	47.85	47.95	-1	8,534	-0.01%
2023/08/16	1	46.75	1	47.30	46.80	0	8,496	0.00%
2023/08/15	5	46.58	7	46.54	46.45	-2	8,369	-0.02%
2023/08/14	0	0.00	4	44.99	45.00	-4	8,299	-0.05%
2023/08/11	2	44.15	1	45.60	44.35	1	8,253	0.01%
2023/08/10	3	43.48	0	0.00	43.25	3	8,202	0.04%
2023/08/08	2	44.80	0	0.00	44.80	2	8,170	0.02%
2023/08/07	1	46.25	2	46.03	45.90	-1	8,135	-0.01%
2023/08/01	1	45.85	11	46.14	45.05	-10	8,016	-0.12%
2023/07/31	11	46.32	1	47.10	46.30	10	7,996	0.13%
2023/07/28	0	0.00	2	44.58	44.90	-2	7,866	-0.03%
2023/07/26	1	44.80	3	44.30	44.35	-2	7,847	-0.03%
2023/07/25	2	46.85	0	0.00	45.00	2	7,784	0.03%
2023/07/24	10	46.81	7	48.35	46.70	3	7,761	0.04%
2023/07/21	17	48.01	16	47.57	48.40	1	7,749	0.01%
2023/07/20	0	0.00	10	47.31	47.30	-10	7,677	-0.13%
2023/07/19	1	46.90	0	0.00	46.75	1	7,650	0.01%
2023/07/18	6	47.54	14	48.45	46.75	-8	7,647	-0.10%
2023/07/17	30	49.61	25	49.38	48.00	5	7,571	0.07%
2023/07/14	9	49.35	2	49.35	48.95	7	7,477	0.09%
2023/07/13	39	50.03	81	50.01	49.55	-42	7,511	-0.56%
2023/07/12	45	50.28	45	49.75	50.60	0	7,493	0.00%
2023/07/11	18	49.63	22	49.79	49.95	-4	6,926	-0.06%
2023/07/10	22	47.88	30	47.67	46.80	-8	6,432	-0.12%
2023/07/07	25	45.20	25	45.02	45.70	0	6,192	0.00%
2023/07/06	20	46.30	26	46.68	46.40	-6	6,143	-0.10%
2023/07/05	17	47.48	19	46.95	45.25	-2	6,025	-0.03%
2023/07/04	43	45.20	41	46.79	45.00	2	5,901	0.03%
2023/07/03	3	46.30	25	46.85	48.00	-22	5,685	-0.39%
2023/06/30	0	0.00	12	43.64	43.85	-12	5,504	-0.22%
2023/06/29	0	0.00	7	43.45	43.25	-7	5,494	-0.13%
2023/06/28	0	0.00	54	43.79	42.85	-54	5,512	-0.98%
2023/06/26	1	44.50	1	44.20	44.20	0	5,536	0.00%
2023/06/21	134	45.70	57.4	45.66	44.60	76.6	5,589	1.37%	大買/
2023/06/20	113	45.27	81	45.03	44.80	32	5,565	0.57%	大買/
2023/06/19	0	0.00	28	45.12	45.30	-28	5,572	-0.50%
2023/06/16	20	44.30	32	44.24	44.65	-12	5,603	-0.21%
2023/06/15	58	44.84	34	44.96	44.75	24	5,546	0.43%
2023/06/14	3	44.22	1	44.00	43.70	2	5,482	0.04%
2023/06/13	2	43.23	0	0.00	43.50	2	5,506	0.04%
2023/06/12	20	45.19	20	45.61	43.05	0	5,642	0.00%
2023/06/09	2	42.85	26	42.93	43.50	-24	5,563	-0.43%
2023/06/08	0	0.00	8	42.17	42.05	-8	5,471	-0.15%
2023/06/07	30	41.87	103	41.69	42.15	-73	5,451	-1.34%	大賣/
2023/06/06	2	39.70	18	40.20	40.45	-16	5,737	-0.28%
2023/06/05	25	39.70	20	40.04	39.55	5	5,784	0.09%
2023/06/02	18	36.88	191	35.63	37.00	-173	5,625	-3.08%	大賣/鉅額交易
2023/06/01	6	32.35	68	32.76	33.65	-62	5,633	-1.10%
2023/05/30	1	30.20	0	0.00	30.00	1	5,256	0.02%
2023/05/29	1	30.00	3	30.15	30.15	-2	5,232	-0.04%
2023/05/26	4	29.49	8	29.83	29.75	-4	5,183	-0.08%
2023/05/25	10	29.62	23	29.89	29.65	-13	5,154	-0.25%
2023/05/24	5	29.65	52	29.63	29.60	-47	5,145	-0.91%
2023/05/23	2	29.45	18	29.39	29.40	-16	5,125	-0.31%
2023/05/22	0	0.00	39	28.53	29.00	-39	5,138	-0.76%
2023/05/16	0	0.00	3	27.50	27.65	-3	5,386	-0.06%
2023/05/11	1	27.40	0	0.00	27.30	1	5,401	0.02%
2023/05/10	2	28.05	0	0.00	28.05	2	5,400	0.04%
2023/05/09	2	28.00	2	27.48	27.45	0	5,397	0.00%
2023/05/08	4	27.85	0	0.00	27.80	4	5,413	0.07%
2023/05/05	10	28.00	0	0.00	27.95	10	5,428	0.18%
2023/05/04	2	28.55	0	0.00	28.30	2	5,442	0.04%
2023/05/02	0	0.00	6	29.83	29.70	-6	5,472	-0.11%
2023/04/27	3	28.68	2	29.12	29.10	1	5,410	0.02%
2023/04/26	2	27.75	1	28.05	28.05	1	5,355	0.02%
2023/04/25	2	28.75	7	28.56	28.35	-5	5,324	-0.09%
2023/04/24	3	28.92	0	0.00	28.85	3	5,304	0.06%
2023/04/21	3	28.83	8	28.37	28.65	-5	5,301	-0.09%
2023/04/20	2	29.28	0	0.00	28.90	2	5,268	0.04%
2023/04/19	21	30.08	50	30.20	29.95	-29	5,285	-0.55%
2023/04/18	30	30.49	42	30.94	30.45	-12	5,220	-0.23%
2023/04/17	52	30.50	52	30.31	31.25	0	5,069	0.00%
2023/04/14	5	29.15	23	29.02	29.15	-18	4,862	-0.37%
2023/04/13	12	28.58	8	28.10	28.10	4	4,808	0.08%
2023/04/12	3	29.35	1	29.25	29.35	2	4,745	0.04%
2023/04/11	0	0.00	5	29.10	29.10	-5	4,695	-0.11%
2023/04/10	2	28.40	5	28.55	28.50	-3	4,675	-0.06%
2023/04/07	19	28.85	7	28.89	28.60	12	4,686	0.26%
2023/04/06	5	28.95	0	0.00	29.05	5	4,650	0.11%
2023/03/30	0	0.00	15	28.39	28.30	-15	4,605	-0.33%
2023/03/29	4	28.04	0	0.00	27.80	4	4,613	0.09%
2023/03/28	2	27.55	0	0.00	27.65	2	4,640	0.04%
2023/03/27	13	28.50	5	29.00	27.70	8	4,648	0.17%
2023/03/24	9	29.09	9	29.37	28.90	0	4,615	0.00%
2023/03/23	43	28.97	42	28.91	29.05	1	4,729	0.02%
2023/03/22	26	29.02	67	29.07	28.75	-41	4,862	-0.84%
2023/03/21	8	28.76	0	0.00	28.05	8	4,762	0.17%
2023/03/20	1	28.10	7.2	28.28	28.20	-6.2	4,747	-0.13%
2023/03/17	7.2	28.02	5	28.21	27.90	2.2	4,774	0.05%
2023/03/16	9	27.99	3	28.08	28.05	6	4,795	0.13%
2023/03/15	65	28.52	31	28.96	27.90	34	4,880	0.70%
2023/03/14	17	27.56	28	28.02	28.10	-11	4,904	-0.22%
2023/03/13	7	26.60	3	26.20	26.90	4	5,145	0.08%
2023/03/10	13	27.04	8	27.43	27.30	5	5,340	0.09%
2023/03/09	102	28.71	128	29.37	28.10	-26	5,263	-0.49%	大買/大賣/
2023/03/08	28	26.56	56	26.33	28.40	-28	4,756	-0.59%
2023/03/07	99	26.22	101	26.57	25.85	-2	4,656	-0.04%	大賣/
2023/03/06	30	25.03	40	25.33	25.75	-10	4,875	-0.21%
2023/03/02	0	0.00	1	23.80	23.70	-1	4,890	-0.02%
2023/03/01	1	23.30	0	0.00	23.25	1	4,915	0.02%
2023/02/24	4	23.44	0	0.00	23.45	4	4,928	0.08%
2023/02/23	0	0.00	2	23.93	23.95	-2	4,968	-0.04%
2023/02/22	1	23.30	0	0.00	23.60	1	4,998	0.02%
2023/02/21	2	23.68	14	23.90	23.85	-12	4,995	-0.24%
2023/02/20	5	24.30	4	24.16	24.30	1	4,979	0.02%
2023/02/17	0	0.00	2	23.68	23.75	-2	4,948	-0.04%
2023/02/16	3	23.52	1	23.40	23.50	2	4,936	0.04%
2023/02/15	24	23.96	26	23.98	23.55	-2	4,930	-0.04%
2023/02/14	14	23.74	7	23.71	24.10	7	4,843	0.14%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/10	2	22.93	0	0.00	22.60	2	4,739	0.04%
2023/02/06	2	23.43	3	23.52	23.25	-1	4,693	-0.02%
2023/02/03	1	23.30	1	23.80	23.70	0	4,662	0.00%
2023/02/02	0	0.00	2	23.68	23.75	-2	4,629	-0.04%
2023/02/01	1	23.05	4	23.41	23.20	-3	4,576	-0.07%
2023/01/31	0	0.00	3	22.80	23.05	-3	4,529	-0.07%
2023/01/30	0	0.00	2	22.18	22.05	-2	4,495	-0.04%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/13	2	21.83	1	22.35	21.70	1	4,496	0.02%
2023/01/12	8	22.18	6	21.92	21.85	2	4,489	0.04%
2023/01/11	3	22.95	0	0.00	22.70	3	4,462	0.07%
2023/01/10	1	22.80	1	23.20	23.15	0	4,452	0.00%
2023/01/09	5	23.13	7	23.20	23.15	-2	4,439	-0.05%
2023/01/06	1	22.45	0	0.00	22.55	1	4,388	0.02%
2023/01/05	3	22.67	4	22.46	22.25	-1	4,403	-0.02%
2023/01/04	0	0.00	1	22.30	22.30	-1	4,389	-0.02%
2023/01/03	0	0.00	1	22.05	22.10	-1	4,385	-0.02%
2022/12/30	1	21.55	1	22.05	21.70	0	4,373	0.00%
2022/12/29	2	21.58	1	21.60	21.60	1	4,371	0.02%
2022/12/28	4	22.04	1	22.55	21.80	3	4,370	0.07%
2022/12/27	0	0.00	3	22.55	22.35	-3	4,356	-0.07%
2022/12/26	0	0.00	1	22.05	21.95	-1	4,335	-0.02%
2022/12/22	1	21.55	1	22.05	21.60	0	4,332	0.00%
2022/12/21	3	21.52	1	22.05	21.50	2	4,337	0.05%
2022/12/20	4	22.15	1	22.45	21.45	3	4,334	0.07%
2022/12/19	3	22.73	4	22.64	22.45	-1	4,302	-0.02%
2022/12/16	7	23.42	2	23.20	23.00	5	4,272	0.12%
2022/12/15	57	24.38	38	24.33	24.05	19	4,229	0.45%
2022/12/14	26	23.87	8	23.51	24.40	18	4,023	0.45%
2022/12/09	0	0.00	5	24.25	23.25	-5	3,713	-0.13%
2022/12/08	8	23.74	0	0.00	23.70	8	3,641	0.22%
2022/12/07	76	25.13	77	25.35	23.45	-1	3,550	-0.03%
2022/12/06	90	25.95	85	25.95	25.55	5	3,347	0.15%
2022/12/05	149	25.77	172	25.36	25.80	-23	3,106	-0.74%	大買/大賣/
2022/12/02	66	23.88	23	23.55	24.10	43	2,790	1.54%
2022/12/01	1	22.50	6	22.79	22.35	-5	2,547	-0.20%
2022/11/30	1	22.50	3	22.58	22.35	-2	2,519	-0.08%
2022/11/29	12	22.34	20	22.28	22.65	-8	2,491	-0.32%
2022/11/28	179	22.32	168	22.49	22.85	11	2,309	0.48%	大買/大賣/
2022/11/25	39	20.41	32.1	20.46	21.05	6.9	1,729	0.40%
2022/11/24	2	18.95	2	19.10	19.15	0	1,585	0.00%
2022/11/22	0	0.00	0.1	19.10	18.15	-0.1	1,474	-0.01%
2022/10/28	0	0.00	1	16.35	16.35	-1	1,455	-0.07%
2022/10/13	1	17.10	3	16.60	16.25	-2	1,465	-0.14%
2022/10/06	2	19.55	2	19.40	19.30	0	1,447	0.00%
2022/09/30	0	0.00	1	18.30	18.50	-1	1,466	-0.07%
2022/09/28	1	19.05	4	18.21	18.10	-3	1,471	-0.20%
2022/09/27	1	19.00	1	19.20	19.45	0	1,460	0.00%
2022/09/26	1	19.50	4	19.26	18.85	-3	1,475	-0.20%
2022/09/15	9	22.20	9	22.17	22.20	0	1,510	0.00%
2022/09/13	0	0.00	168	22.34	22.35	-168	1,543	-10.88%	大賣/鉅額交易
2022/09/07	2	21.00	5	21.39	21.00	-3	1,518	-0.20%
2022/09/06	3	22.53	0	0.00	22.00	3	1,492	0.20%
2022/09/05	3	22.78	3	22.90	21.95	0	1,447	0.00%
2022/08/25	1	25.50	0	0.00	25.50	1	1,352	0.07%
2022/08/15	0	0.00	3	26.95	27.10	-3	1,460	-0.21%
2022/08/12	6	26.03	4	25.96	25.95	2	1,390	0.15%
2022/08/05	1	26.00	1	25.45	25.40	0	1,353	0.00%
2022/08/02	1	25.25	0	0.00	25.50	1	1,365	0.07%
2022/07/27	0	0.00	5	27.40	27.40	-5	1,392	-0.36%
2022/07/22	0	0.00	2	28.25	28.20	-2	1,428	-0.14%
2022/07/11	0	0.00	6	26.15	26.30	-6	1,542	-0.39%
2022/07/07	0	0.00	1	26.00	26.00	-1	1,544	-0.06%
2022/07/04	3	26.57	11	26.50	26.35	-8	1,581	-0.51%
2022/07/01	0	0.00	20	26.46	25.30	-20	1,579	-1.27%
2022/06/30	0	0.00	1	28.15	28.00	-1	1,543	-0.06%
2022/06/22	1	30.15	0	0.00	29.80	1	1,948	0.05%
2022/06/21	6	30.94	1	31.80	31.55	5	1,961	0.25%
2022/06/20	0	0.00	3	30.43	29.50	-3	1,962	-0.15%
2022/06/17	0	0.00	1.1	32.43	31.85	-1.1	1,952	-0.06%
2022/06/16	0	0.00	14	33.81	32.90	-14	1,942	-0.72%
2022/06/15	0	0.00	35	34.68	34.60	-35	1,936	-1.81%
2022/06/08	0	0.00	5	38.00	37.75	-5	2,067	-0.24%
2022/05/26	1	37.65	1	37.80	37.45	0	2,213	0.00%
2022/05/24	23	38.58	14	38.88	37.70	9	2,219	0.41%
2022/05/17	0	0.00	4	36.85	36.85	-4	2,225	-0.18%
2022/05/16	0	0.00	1	35.55	35.70	-1	2,232	-0.04%
2022/05/12	0	0.00	17	33.90	33.30	-17	2,243	-0.76%
2022/05/09	4	34.99	2	34.95	34.85	2	2,276	0.09%
2022/05/04	1	36.85	1	36.95	36.95	0	2,287	0.00%
2022/04/27	7	36.98	8	37.27	37.15	-1	2,331	-0.04%
2022/04/26	3	39.82	1	39.35	39.50	2	2,317	0.09%
2022/04/25	5	39.64	6	39.57	39.45	-1	2,413	-0.04%
2022/04/18	1	40.90	1	41.25	41.40	0	2,477	0.00%
2022/04/15	6	41.49	1	41.90	41.80	5	2,492	0.20%
2022/04/14	6	43.10	6	42.85	43.10	0	2,561	0.00%
2022/04/13	0	0.00	1	43.00	42.90	-1	2,603	-0.04%
2022/04/12	4	41.54	6	41.80	41.65	-2	2,692	-0.07%
2022/04/07	0	0.00	1	44.45	44.20	-1	2,673	-0.04%
2022/04/06	1	46.15	1	46.70	46.25	0	2,677	0.00%
2022/03/30	1	48.00	2	48.05	48.00	-1	2,660	-0.04%
2022/03/29	13	50.76	10	48.65	48.70	3	2,684	0.11%
2022/03/28	1	48.40	2.1	49.38	49.65	-1.1	2,631	-0.04%
2022/03/25	12	48.84	16	49.01	49.00	-4	2,538	-0.16%
2022/03/24	1	46.25	0	0.00	46.30	1	2,407	0.04%
2022/03/23	1	46.00	0	0.00	46.00	1	2,424	0.04%
2022/03/22	5	44.85	0	0.00	45.00	5	2,454	0.20%
2022/03/15	0	0.00	10	40.25	39.10	-10	2,590	-0.39%
2022/03/14	10	41.03	5	42.20	41.25	5	2,643	0.19%
2022/03/11	4	41.15	0	0.00	40.80	4	2,692	0.15%
2022/03/10	18	42.69	2	42.20	42.10	16	2,731	0.59%
2022/03/09	2	41.75	1	41.65	41.75	1	2,777	0.04%
2022/03/08	1	41.45	7	41.80	41.25	-6	2,815	-0.21%
2022/03/07	1	44.55	0	0.00	44.40	1	2,808	0.04%
2022/03/04	12	46.59	0	0.00	46.15	12	2,884	0.42%
2022/03/03	8	46.96	0	0.00	46.70	8	3,026	0.26%
2022/03/02	3	46.05	0	0.00	46.55	3	3,203	0.09%
2022/03/01	30	45.98	0	0.00	46.40	30	3,294	0.91%
2022/02/25	40	45.70	0	0.00	45.20	40	3,402	1.18%
2022/02/24	82	46.29	2	46.40	45.00	80	3,787	2.11%
2022/02/22	2	46.35	4	46.80	46.05	-2	4,607	-0.04%
2022/02/21	3	48.02	1	47.85	47.90	2	4,868	0.04%
2022/02/17	1	47.60	76	47.18	47.95	-75	5,476	-1.37%
2022/02/16	2	47.90	0	0.00	47.90	2	5,920	0.03%
2022/02/15	0	0.00	2	46.80	46.85	-2	6,326	-0.03%
2022/02/14	2	46.70	2	46.20	46.50	0	6,516	0.00%
2022/02/10	2	47.70	2	47.15	47.75	0	6,893	0.00%
2022/02/09	5	47.00	0	0.00	47.15	5	7,135	0.07%
2022/02/08	2	46.75	0	0.00	47.00	2	7,423	0.03%
2022/02/07	2	44.00	2	43.45	44.80	0	7,897	0.00%
2022/01/25	2	43.51	2	43.35	43.35	0	10,497	0.00%
2022/01/21	0	0.00	3	44.95	44.55	-3	11,828	-0.03%
2022/01/20	6	45.75	0	0.00	45.80	6	12,072	0.05%
2022/01/19	12	46.04	2	46.00	45.90	10	12,400	0.08%
2022/01/18	45	46.70	2	48.10	46.85	43	13,387	0.32%
2022/01/17	1	44.75	1	45.05	45.85	0	13,782	0.00%
2022/01/14	2.1	44.65	2	44.35	44.65	0.1	13,868	0.00%
2022/01/13	2	45.75	2	45.70	45.65	0	14,067	0.00%
2022/01/12	17	46.23	42	46.18	46.65	-25	14,345	-0.17%
2022/01/11	1	46.00	5	46.55	46.00	-4	14,429	-0.03%
2022/01/07	22	47.53	33	47.28	47.55	-11	14,632	-0.08%
2022/01/06	1	48.85	4	49.20	48.95	-3	14,697	-0.02%
2022/01/05	4.1	48.69	15	48.44	48.70	-10.9	14,821	-0.07%
2022/01/03	2	50.90	2	50.90	50.70	0	15,083	0.00%
2021/12/30	33	51.68	3	51.90	51.50	30	15,391	0.19%
2021/12/29	47	52.18	1	52.00	52.20	46	15,966	0.29%
2021/12/27	3	51.57	1	51.60	51.50	2	17,043	0.01%
2021/12/24	1	52.30	2	52.25	52.10	-1	17,408	-0.01%
2021/12/23	12	52.95	20	53.06	52.40	-8	17,893	-0.04%
2021/12/22	1	52.20	1	51.90	52.10	0	18,630	0.00%
2021/12/20	0	51.10	0	0.00	51.00	0	19,724	0.00%
2021/12/17	5	51.02	3	51.23	50.90	2	21,168	0.01%
2021/12/16	11	52.70	1	51.90	52.70	10	21,903	0.05%
2021/12/14	2	50.50	2	50.70	50.10	0	22,782	0.00%
2021/12/13	2	51.40	2	52.00	51.70	0	22,811	0.00%
2021/12/10	0	0.00	11	51.64	51.30	-11	22,949	-0.05%
2021/12/09	10	52.43	5	52.70	52.00	5	23,079	0.02%
2021/12/08	6	53.42	0	0.00	53.40	6	23,133	0.03%
2021/12/07	4	53.93	4	52.90	52.50	0	23,252	0.00%
2021/12/06	1	53.50	0	0.00	53.10	1	23,364	0.00%
2021/12/03	0	0.00	1	54.10	53.50	-1	23,465	0.00%
2021/12/02	3	53.87	4	54.15	53.60	-1	23,706	0.00%
2021/12/01	1	54.90	0	0.00	55.10	1	23,928	0.00%
2021/11/30	5	54.82	7	55.19	55.30	-2	24,175	-0.01%
2021/11/29	0	0.00	2	52.20	53.60	-2	24,657	-0.01%
2021/11/26	4	53.93	10	54.39	53.80	-6	24,870	-0.02%
2021/11/25	9	57.07	9	57.38	56.20	0	24,760	0.00%
2021/11/24	2	56.65	4	56.48	56.80	-2	24,759	-0.01%
2021/11/23	18	57.52	33	56.98	56.40	-15	24,817	-0.06%
2021/11/22	31	60.47	34	61.16	59.60	-3	24,868	-0.01%
2021/11/19	58	61.59	71	61.09	60.20	-13	24,827	-0.05%
2021/11/18	65	60.12	80	59.90	59.30	-15	24,589	-0.06%
2021/11/17	25	59.07	16	59.47	58.60	9	24,578	0.04%
2021/11/16	51	59.17	48	60.07	58.80	3	24,588	0.01%
2021/11/15	75	61.22	81.7	61.36	61.80	-6.7	24,414	-0.03%
2021/11/12	100	60.89	70	60.28	60.80	30	24,365	0.12%
2021/11/11	0	0.00	26	59.20	58.00	-26	24,273	-0.11%
2021/11/10	9	57.47	6	57.50	58.40	3	24,343	0.01%
2021/11/09	0	0.00	6	57.05	57.50	-6	24,389	-0.02%
2021/11/08	9	56.00	25	56.28	55.70	-16	24,335	-0.07%
2021/11/05	37	57.34	75	57.59	57.80	-38	24,396	-0.16%
2021/11/04	68	59.54	65	60.02	58.70	3	24,348	0.01%
2021/11/03	114	59.44	162	60.82	58.20	-48	24,148	-0.20%	大買/大賣/
2021/11/02	247	64.66	199	63.66	62.50	48	23,675	0.20%	大買/大賣/
2021/11/01	123	61.66	121.1	61.24	61.40	1.9	22,901	0.01%	大買/大賣/
2021/10/29	118	59.34	169.1	59.01	58.70	-51.1	22,156	-0.23%	大買/大賣/
2021/10/28	64	58.95	64	59.35	58.70	0	21,910	0.00%
2021/10/27	95	59.07	102	58.05	59.70	-7	21,861	-0.03%	大賣/
2021/10/26	290	59.68	244	60.01	58.10	46	21,882	0.21%	大買/大賣/
2021/10/25	166	57.07	131	56.23	57.40	35	21,025	0.17%	大買/大賣/
2021/10/22	53	53.77	90	53.36	53.40	-37	20,911	-0.18%
2021/10/21	95	54.37	104	54.21	53.60	-9	21,020	-0.04%	大賣/
2021/10/20	75	53.83	49	53.45	54.50	26	20,992	0.12%
2021/10/19	33	52.00	13	51.79	51.90	20	20,855	0.10%
2021/10/18	31	50.98	27	51.11	51.10	4	20,912	0.02%
2021/10/15	30	51.65	56	50.84	50.30	-26	20,953	-0.12%
2021/10/14	37	50.49	13	50.77	50.10	24	21,068	0.11%
2021/10/13	41.1	50.80	57	51.02	49.45	-15.9	21,130	-0.08%
2021/10/12	12	51.68	50	51.14	51.10	-38	21,083	-0.18%
2021/10/08	77.1	54.39	99	54.33	52.80	-21.9	21,045	-0.10%
2021/10/07	35.1	53.89	63.1	54.01	53.50	-28	20,967	-0.13%
2021/10/06	317	53.58	412	53.64	52.60	-95	20,756	-0.46%	大買/大賣/
2021/10/05	230	51.11	163.1	50.91	53.60	66.9	20,332	0.33%	大買/大賣/
2021/10/04	169.1	51.77	262	51.91	50.30	-92.9	20,086	-0.46%	大買/大賣/
2021/10/01	136	56.09	89	56.10	55.70	47	20,659	0.23%	大買/
2021/09/30	131	57.67	124.2	57.16	58.20	6.8	21,402	0.03%	大買/大賣/
2021/09/29	146	57.58	199	57.56	55.20	-53	21,860	-0.24%	大買/大賣/
2021/09/28	103	61.49	67	61.45	61.30	36	21,226	0.17%	大買/
2021/09/27	127	63.20	106	63.33	62.50	21	21,293	0.10%	大買/大賣/
2021/09/24	590	62.99	620.2	62.87	62.30	-30.2	21,791	-0.14%	大買/大賣/
2021/09/23	416	58.46	256	57.78	59.90	160	20,982	0.76%	大買/大賣/鉅額交易
2021/09/22	55	54.77	126	54.27	54.60	-71	20,452	-0.35%	大賣/
2021/09/17	194	55.02	122	54.73	55.40	72	20,469	0.35%	大買/大賣/
2021/09/16	1	51.60	20	51.22	51.60	-19	20,761	-0.09%
2021/09/15	47	52.14	35	51.59	50.60	12	21,059	0.06%
2021/09/14	56	53.61	62.4	53.19	52.60	-6.4	20,981	-0.03%
2021/09/13	6	52.60	3	52.70	51.80	3	20,854	0.01%
2021/09/10	14	52.42	14	51.77	53.40	0	20,861	0.00%
2021/09/09	0.2	49.55	30	49.70	52.00	-29.8	20,816	-0.14%
2021/09/08	14	49.11	17	49.11	48.30	-3	20,961	-0.01%
2021/09/07	97	49.98	158.3	50.32	50.00	-61.3	21,190	-0.29%	大賣/
2021/09/06	73	55.00	52	54.77	53.50	21	20,995	0.10%
2021/09/03	68.4	54.35	78	54.38	54.50	-9.6	20,735	-0.05%
2021/09/02	245	54.09	178	54.08	54.70	67	20,507	0.33%	大買/大賣/
2021/09/01	196	52.57	106	52.51	53.00	90	20,116	0.45%	大買/大賣/
2021/08/31	12	50.91	26	50.14	49.90	-14	20,067	-0.07%
2021/08/30	12	50.78	8	51.07	50.80	4	20,205	0.02%
2021/08/27	44	50.36	33	50.57	50.20	11	20,149	0.05%
2021/08/26	161.3	52.56	146	52.54	51.60	15.3	20,011	0.08%	大買/大賣/
2021/08/25	47	50.50	41	50.16	49.75	6	19,622	0.03%
2021/08/24	96	49.06	132	49.77	49.25	-36	19,477	-0.18%	大賣/
2021/08/23	32.7	49.12	22	48.32	48.90	10.7	19,178	0.06%
2021/08/20	15	46.16	126	46.36	46.30	-111	19,008	-0.58%	大賣/鉅額交易
2021/08/19	24	47.41	17	47.42	46.25	7	18,794	0.04%
2021/08/18	26	44.64	70	45.05	47.30	-44	18,633	-0.24%
2021/08/17	52	47.52	114	46.86	45.00	-62	18,289	-0.34%	大賣/
2021/08/16	57	48.19	201	49.38	50.00	-144	18,011	-0.80%	大賣/鉅額交易
2021/08/13	66	50.85	70	51.24	49.50	-4	17,770	-0.02%
2021/08/12	17	53.56	7	52.90	52.00	10	17,591	0.06%
2021/08/11	102	54.38	101	54.06	52.90	1	17,448	0.01%	大買/大賣/
2021/08/10	102	57.67	82	58.04	55.20	20	17,179	0.12%	大買/
2021/08/09	111	60.66	310	61.38	59.40	-199	17,027	-1.17%	大買/大賣/鉅額交易
2021/08/06	154	63.38	101	63.24	62.50	53	16,781	0.32%	大買/大賣/
2021/08/05	273	63.28	245	63.20	65.60	28	16,313	0.17%	大買/大賣/
2021/08/04	50	60.18	48	60.07	59.70	2	15,609	0.01%
2021/08/03	195	59.68	150	59.32	59.80	45	15,524	0.29%	大買/大賣/
2021/08/02	110	58.33	41	58.58	58.50	69	15,398	0.45%	大買/
2021/07/30	97	58.50	100	58.53	56.40	-3	15,263	-0.02%
2021/07/29	11	56.84	30	56.09	55.60	-19	14,977	-0.13%
2021/07/28	64	56.66	200	51.07	56.60	-136	14,856	-0.92%	大賣/鉅額交易
2021/07/27	3	57.87	145	59.38	55.50	-142	14,571	-0.97%	大賣/鉅額交易
2021/07/26	14	59.66	296	59.81	60.00	-282	14,429	-1.95%	大賣/鉅額交易
2021/07/23	120	62.64	39	61.51	62.60	81	14,302	0.57%	大買/
2021/07/22	134	61.96	60	61.11	64.50	74	14,282	0.52%	大買/
2021/07/21	76	59.57	113	60.78	60.10	-37	14,157	-0.26%	大賣/
2021/07/20	136	62.43	68	61.90	61.40	68	14,092	0.48%	大買/
2021/07/19	156	57.87	52	57.01	59.20	104	13,972	0.74%	大買/鉅額交易
2021/07/16	132	53.19	13	52.70	53.90	119	13,968	0.85%	大買/鉅額交易
2021/07/15	144	52.37	147.4	51.54	51.80	-3.4	13,998	-0.02%	大買/大賣/
2021/07/14	134.4	49.76	102	48.98	50.70	32.4	14,122	0.23%	大買/大賣/
2021/07/13	132	52.68	161	52.04	50.00	-29	14,137	-0.21%	大買/大賣/
2021/07/12	224	52.66	73	52.79	53.30	151	14,242	1.06%	大買/鉅額交易
2021/07/09	160	52.97	189	51.93	51.60	-29	14,258	-0.20%	大買/大賣/
2021/07/08	211	52.24	238	52.21	53.00	-27	14,281	-0.19%	大買/大賣/
2021/07/07	223	51.79	171	51.17	53.00	52	13,412	0.39%	大買/大賣/
2021/07/06	222	49.08	234	48.76	48.25	-12	12,694	-0.09%	大買/大賣/
2021/07/05	90	47.36	116	46.82	48.05	-26	12,046	-0.22%	大賣/
2021/07/02	495	42.51	150	42.54	43.70	345	12,037	2.87%	大買/大賣/鉅額交易
2021/07/01	164	42.29	178	42.15	39.75	-14	11,642	-0.12%	大買/大賣/
2021/06/30	141	37.96	228	38.87	40.30	-87	10,936	-0.80%	大買/大賣/
2021/06/29	101	36.37	16	37.14	36.65	85	10,814	0.79%	大買/
2021/06/28	166	36.28	96	36.30	36.95	70	11,120	0.63%	大買/
2021/06/25	162	36.80	90.1	36.30	35.35	71.9	11,036	0.65%	大買/
2021/06/24	25.1	34.24	20	33.83	34.70	5.1	10,360	0.05%
2021/06/23	7	32.56	2	32.50	32.20	5	10,318	0.05%
2021/06/22	2	31.70	4	32.03	31.40	-2	11,350	-0.02%
2021/06/21	13	32.45	9	32.64	31.90	4	11,698	0.03%
2021/06/18	50	32.64	48	32.76	32.50	2	11,948	0.02%
2021/06/17	111	33.51	121	33.48	33.05	-10	12,088	-0.08%	大買/大賣/
2021/06/16	29	32.66	19	32.80	32.95	10	12,030	0.08%
2021/06/15	4	30.34	8	30.26	31.00	-4	11,905	-0.03%
2021/06/11	2	29.53	2	29.60	29.15	0	12,219	0.00%
2021/06/10	10	29.81	11	29.89	29.30	-1	13,563	-0.01%
2021/06/09	15	30.55	20	31.02	29.95	-5	14,443	-0.03%
2021/06/08	43	30.73	64	31.09	30.50	-21	15,627	-0.13%
2021/06/07	51	30.66	18	30.19	31.45	33	16,500	0.20%
2021/06/04	1	28.50	1	28.65	28.60	0	16,790	0.00%
2021/06/02	3	29.75	1	30.70	29.70	2	16,821	0.01%
2021/06/01	2	30.35	3	29.80	30.00	-1	16,797	-0.01%
2021/05/31	3	29.12	1	29.95	29.05	2	16,755	0.01%
2021/05/28	4	29.28	4	29.05	29.75	0	16,762	0.00%
2021/05/27	0	0.00	2	28.85	28.40	-2	16,806	-0.01%
2021/05/26	7	28.72	0	0.00	28.40	7	16,963	0.04%
2021/05/25	65	28.61	65	28.63	28.50	0	17,061	0.00%
2021/05/20	5	26.20	0	0.00	25.90	5	18,013	0.03%
2021/05/17	13	24.66	14	24.88	24.40	-1	18,327	-0.01%
2021/05/13	11	26.26	10	26.04	26.05	1	18,517	0.01%
2021/05/12	1	26.00	12	25.75	25.85	-11	18,543	-0.06%
2021/05/11	0	0.00	1	29.75	28.40	-1	18,444	-0.01%
2021/05/10	0	0.00	1	31.00	30.55	-1	18,393	-0.01%
2021/05/07	11	32.35	11.1	31.54	32.40	-0.1	18,340	0.00%
2021/05/06	3.1	30.81	1	30.70	31.80	2.1	18,274	0.01%
2021/05/04	0	0.00	6	28.71	29.85	-6	18,212	-0.03%
2021/04/29	3	33.85	3	33.95	33.70	0	18,101	0.00%
2021/04/28	21	35.06	26	34.96	34.90	-5	18,061	-0.03%
2021/04/27	5	33.50	10	33.65	33.20	-5	17,984	-0.03%
2021/04/26	5	33.10	0	0.00	33.75	5	18,016	0.03%
2021/04/23	22	33.05	15	32.78	32.60	7	18,007	0.04%
2021/04/22	38	32.21	95	32.67	31.40	-57	18,034	-0.32%
2021/04/21	33	33.96	43	33.94	33.75	-10	17,875	-0.06%
2021/04/20	61	34.61	49	34.73	34.55	12	17,801	0.07%
2021/04/19	38	35.44	13	35.21	35.10	25	17,680	0.14%
2021/04/16	13	36.21	6	36.63	36.50	7	17,648	0.04%
2021/04/15	102	35.96	51	35.76	35.95	51	18,360	0.28%	大買/
2021/04/14	55	34.54	62	36.55	35.00	-7	18,236	-0.04%
2021/04/13	148	37.51	104	37.75	37.55	44	18,071	0.24%	大買/大賣/
2021/04/12	85	37.52	84	36.94	37.85	1	17,918	0.01%
2021/04/09	51	35.19	69	35.34	35.55	-18	17,788	-0.10%
2021/04/08	218	34.47	76	34.34	34.25	142	17,546	0.81%	大買/鉅額交易
2021/04/07	257	34.57	178	34.53	34.15	79	17,445	0.45%	大買/大賣/
2021/04/06	83	33.78	77	33.80	34.00	6	17,242	0.03%
2021/04/01	129	33.04	136	32.80	31.85	-7	16,969	-0.04%	大買/大賣/
2021/03/31	258	30.99	192	32.01	32.35	66	16,570	0.40%	大買/大賣/
2021/03/30	110	29.56	140	29.66	29.60	-30	16,070	-0.19%	大買/大賣/
2021/03/29	47	28.72	48	29.17	28.70	-1	15,844	-0.01%
2021/03/26	267	28.51	257	28.44	28.50	10	15,839	0.06%	大買/大賣/
2021/03/25	291	29.27	310	29.41	28.70	-19	15,675	-0.12%	大買/大賣/
2021/03/24	134	28.58	124	28.28	28.30	10	15,005	0.07%	大買/大賣/
2021/03/23	73	28.03	177	27.84	27.95	-104	14,736	-0.71%	大賣/鉅額交易
2021/03/22	128	27.86	27	27.86	27.40	101	14,446	0.70%	大買/鉅額交易
2021/03/19	45	27.57	94	27.53	27.45	-49	14,303	-0.34%
2021/03/18	43	27.52	43	27.72	27.50	0	14,235	0.00%
2021/03/17	90	27.68	45	27.68	27.05	45	14,060	0.32%
2021/03/16	647	27.39	645	27.82	27.55	2	13,801	0.01%	大買/大賣/
2021/03/15	222	26.70	239	26.31	27.70	-17	12,662	-0.13%	大買/大賣/
2021/03/12	889	24.96	877	24.66	25.20	12	11,851	0.10%	大買/大賣/
2021/03/11	211	23.52	203	23.10	24.35	8	10,732	0.07%	大買/大賣/
2021/03/10	69	21.77	67	21.78	22.15	2	9,881	0.02%
2021/03/09	3	19.85	14	19.99	20.15	-11	9,815	-0.11%
2021/03/08	26	20.40	13	20.10	20.10	13	9,993	0.13%
2021/03/05	10	20.00	0	0.00	20.00	10	10,311	0.10%
2021/03/04	3	20.45	2	20.10	20.10	1	10,780	0.01%
2021/03/03	2	20.88	0	0.00	20.70	2	11,550	0.02%
2021/03/02	15	21.08	19	20.88	21.00	-4	11,900	-0.03%
2021/02/26	32	20.81	24	21.11	21.20	8	11,992	0.07%
2021/02/25	193	20.93	3	20.90	20.60	190	12,073	1.57%	大買/鉅額交易
2021/02/24	37	21.70	27	21.61	21.50	10	12,381	0.08%
2021/02/23	213	22.29	221	23.05	22.20	-8	12,424	-0.06%	大買/大賣/
2021/02/22	52	21.62	50	21.33	22.40	2	12,486	0.02%
2021/02/19	0	0.00	2	20.13	20.40	-2	13,313	-0.02%
2021/02/18	22	19.95	25	19.87	20.00	-3	13,953	-0.02%
2021/02/17	9	19.78	21	19.29	19.75	-12	14,011	-0.09%
2021/02/05	91	19.06	149	19.09	18.90	-58	13,864	-0.42%	大賣/
2021/02/04	147	19.18	15	18.97	19.35	132	13,918	0.95%	大買/鉅額交易
2021/02/03	13	18.60	10	18.24	18.25	3	13,710	0.02%
2021/02/02	10	18.10	14	17.82	17.65	-4	13,646	-0.03%
2021/02/01	7	16.59	7	17.25	17.50	0	13,662	0.00%
2021/01/27	0	0.00	6	17.68	17.75	-6	14,091	-0.04%
2021/01/26	0	0.00	1	17.55	17.60	-1	14,321	-0.01%
2021/01/21	2	17.20	0	0.00	17.25	2	14,341	0.01%
2021/01/20	14	17.66	6	17.77	17.20	8	14,370	0.06%
2021/01/19	5	18.40	6	18.29	18.20	-1	14,335	-0.01%
2021/01/18	0	0.00	5	17.45	17.70	-5	14,304	-0.03%
2021/01/14	0	0.00	3	18.90	18.80	-3	14,191	-0.02%
2021/01/13	5	19.37	1	18.90	18.90	4	14,323	0.03%
2021/01/12	10	19.05	7	18.92	18.95	3	14,686	0.02%
2021/01/11	132	19.93	129	19.83	19.95	3	14,627	0.02%	大買/大賣/
2021/01/08	56	20.36	61	20.70	19.75	-5	14,775	-0.03%
2021/01/07	0	0.00	1	19.70	19.75	-1	14,399	-0.01%
2021/01/06	27	20.10	16	19.98	19.45	11	14,759	0.07%
2021/01/05	3	20.02	2	19.78	19.65	1	14,601	0.01%
2021/01/04	43	20.25	24	20.33	20.10	19	14,571	0.13%
2020/12/31	0	0.00	1	19.50	19.40	-1	14,458	-0.01%
2020/12/29	0	0.00	8	19.34	19.10	-8	14,869	-0.05%
2020/12/25	29	19.85	25	19.87	19.90	4	14,744	0.03%
2020/12/24	0	0.00	9	19.40	19.40	-9	14,647	-0.06%
2020/12/23	5	19.50	7	19.56	19.15	-2	14,612	-0.01%
2020/12/22	31	19.99	25	20.43	19.30	6	14,605	0.04%
2020/12/21	3	20.30	1	20.20	20.00	2	14,484	0.01%
2020/12/18	14	20.35	51	20.23	20.35	-37	14,395	-0.26%
2020/12/17	15	19.48	11	19.62	19.45	4	14,072	0.03%
2020/12/16	0	0.00	2	18.95	18.90	-2	14,550	-0.01%
2020/12/15	18	18.89	3	18.80	18.85	15	14,743	0.10%
2020/12/14	29	19.47	16	19.25	19.65	13	14,729	0.09%
2020/12/11	0	0.00	2.1	18.26	18.30	-2.1	14,747	-0.01%
2020/12/10	4	18.60	4	18.70	18.70	0	14,779	0.00%
2020/12/09	19	19.52	29	19.70	19.20	-10	14,863	-0.07%
2020/12/08	40	19.69	26	19.78	19.65	14	14,653	0.10%
2020/12/07	16	19.58	915	19.23	19.55	-899	14,558	-6.17%	大賣/鉅額交易
2020/12/04	115	20.40	74	20.75	19.90	41	14,340	0.29%	大買/
2020/12/03	891	21.35	33	21.43	20.75	858	14,097	6.09%	大買/鉅額交易
2020/12/02	2	20.30	239	20.26	20.10	-237	13,914	-1.70%	大賣/鉅額交易
2020/12/01	570	20.14	657.1	20.28	20.00	-87.1	13,852	-0.63%	大買/大賣/
2020/11/30	590	19.89	330	19.84	19.75	260	13,518	1.92%	大買/大賣/鉅額交易
2020/11/27	389	18.89	368	18.88	18.90	21	13,076	0.16%	大買/大賣/
2020/11/26	416	18.43	414.2	18.54	18.55	1.9	12,389	0.01%	大買/大賣/
2020/11/25	20	17.29	19	17.11	16.90	1	12,112	0.01%
2020/11/24	63	17.00	69	17.09	17.00	-6	11,888	-0.05%
2020/11/23	52	16.91	45.3	17.19	17.25	6.7	11,640	0.06%
2020/11/20	34	16.20	36	16.28	16.20	-2	11,157	-0.02%
2020/11/19	250	16.74	219	16.42	16.75	31	10,942	0.28%	大買/大賣/
2020/11/18	244	16.30	217	16.24	16.70	27	10,397	0.26%	大買/大賣/
2020/11/17	64	15.60	43.3	15.29	15.65	20.8	9,132	0.23%
2020/11/16	0	0.00	5	14.24	14.30	-5	8,379	-0.06%
2020/11/13	0	0.00	2	13.65	13.75	-2	8,241	-0.02%
2020/11/12	8	13.63	14	13.62	13.55	-6	8,185	-0.07%
2020/11/11	1	13.10	2	13.05	13.05	-1	8,008	-0.01%
2020/11/10	2	13.30	0	0.00	13.30	2	7,976	0.03%
2020/11/09	2	13.23	5	13.28	13.25	-3	7,930	-0.04%
2020/11/06	12	13.68	5	13.51	13.15	7	7,886	0.09%
2020/11/05	180	13.95	179	14.25	13.95	1	7,722	0.01%	大買/大賣/
2020/11/04	17	14.04	8	13.93	14.20	9	7,633	0.12%
2020/11/03	14	13.81	14	13.84	13.75	0	7,450	0.00%
2020/10/28	2	13.93	2	14.03	13.50	0	7,084	0.00%
2020/10/26	4	13.91	5	13.80	13.80	-1	6,958	-0.01%
2020/10/23	0	0.00	9	13.72	13.85	-9	6,899	-0.13%
2020/10/22	0	0.00	5	13.50	13.60	-5	6,840	-0.07%
2020/10/21	7	13.92	41	13.99	13.85	-34	6,769	-0.50%
2020/10/20	73	14.04	72	14.16	13.70	1	6,592	0.02%
2020/10/19	6	13.43	5	13.34	13.30	1	6,156	0.02%
2020/10/16	35	13.50	1	13.25	13.25	34	6,093	0.56%
2020/10/15	24	13.62	19	13.63	14.05	5	5,942	0.08%
2020/10/14	30	12.52	20	12.60	12.85	10	5,396	0.19%
2020/10/12	0	0.00	2	11.90	11.95	-2	4,926	-0.04%
2020/10/08	1	12.45	2	12.48	12.40	-1	4,891	-0.02%
2020/10/07	68	12.06	70	12.24	12.10	-2	4,769	-0.04%
2020/10/06	10	12.42	8	12.38	12.50	2	4,555	0.04%
2020/09/30	0	0.00	5	11.05	11.10	-5	4,373	-0.11%
2020/09/29	0	0.00	3	11.25	11.05	-3	4,406	-0.07%
2020/09/25	3	11.20	9	10.93	10.85	-6	4,367	-0.14%
2020/09/24	8	11.57	0	0.00	11.30	8	4,288	0.19%
2020/09/23	13	11.78	14	11.89	11.80	-1	4,209	-0.02%
2020/09/22	26	11.80	30	11.74	11.75	-4	4,121	-0.10%
2020/09/21	182	12.89	193	12.91	12.15	-11	3,978	-0.28%	大買/大賣/
2020/09/18	22	12.10	14	12.24	12.90	8	3,344	0.24%
2020/09/17	19	11.88	9	11.82	11.75	10	3,054	0.33%
2020/09/16	4	11.60	7	11.74	11.95	-3	2,916	-0.10%
2020/09/15	3	11.05	7	11.32	10.90	-4	2,691	-0.15%
2020/09/14	19	12.15	19	12.08	11.60	0	2,568	0.00%
2020/09/11	3	11.45	8	11.51	11.45	-5	2,318	-0.22%
2020/09/10	65	11.77	64	11.99	11.60	1	2,285	0.04%
2020/09/09	1	11.65	0	0.00	12.00	1	2,231	0.04%
2020/09/08	6	11.84	4	11.45	11.70	2	2,188	0.09%
2020/09/07	13	12.31	5	12.27	12.05	8	2,093	0.38%
2020/09/04	6	10.98	6	11.18	11.35	0	1,836	0.00%
2020/09/03	2	10.35	2	10.45	10.35	0	1,659	0.00%
2020/09/02	5	10.40	17	10.64	10.35	-12	1,625	-0.74%
2020/09/01	55	10.35	53	10.11	10.50	2	1,566	0.13%
2020/08/31	10	10.00	7	9.82	9.99	3	1,440	0.21%
2020/08/25	0	0.00	4	8.69	8.69	-4	1,264	-0.32%
2020/08/24	0	0.00	2	8.61	8.52	-2	1,252	-0.16%
2020/08/20	2	8.48	0	0.00	8.34	2	1,223	0.16%
2020/08/19	4	9.26	2	9.25	9.12	2	1,194	0.17%
2020/08/11	25	8.87	26	9.15	8.85	-1	1,114	-0.09%
2020/08/10	9	9.15	0	0.00	9.14	9	1,065	0.84%
2020/08/07	0	0.00	1	8.75	8.75	-1	1,021	-0.10%
2020/08/06	0	0.00	2	8.83	8.79	-2	1,020	-0.20%
2020/08/05	2	8.80	0	0.00	8.73	2	1,006	0.20%
2020/07/14	5	9.45	0	0.00	9.33	5	751	0.67%
2020/07/13	0	0.00	1	9.56	9.80	-1	702	-0.14%
2020/07/10	0	0.00	1	9.03	8.98	-1	667	-0.15%
2020/07/09	8	9.38	5	9.22	9.22	3	634	0.47%
2020/04/23	0	0.00	7	6.97	7.07	-7	516	-1.35%
2020/04/22	7	6.87	0	0.00	6.94	7	512	1.36%
2020/03/12	0	0.00	20	6.66	6.50	-20	843	-2.37%
2020/03/06	0	0.00	1	7.64	7.62	-1	812	-0.12%
2020/02/20	1	8.13	0	0.00	8.13	1	794	0.13%
2020/02/18	10	8.15	0	0.00	8.13	10	789	1.27%
2020/02/14	10	8.18	0	0.00	8.22	10	787	1.27%
2020/01/30	0	0.00	20	8.08	8.06	-20	753	-2.66%
2020/01/07	20	8.82	0	0.00	8.80	20	758	2.64%
2020/01/03	0	0.00	1	9.09	8.92	-1	749	-0.13%
2019/12/31	0	0.00	2	9.12	9.15	-2	726	-0.28%
2019/12/27	0	0.00	2	9.45	9.29	-2	699	-0.29%
2019/12/26	25	9.47	37	9.47	9.53	-12	624	-1.92%
2019/12/25	7	9.39	17	9.35	9.27	-10	575	-1.74%
2019/12/24	21	8.74	4	9.12	9.22	17	513	3.31%
2019/12/20	0	0.00	1	8.60	8.73	-1	368	-0.27%
2019/12/17	0	0.00	1	8.45	8.44	-1	356	-0.28%
2019/12/16	1	8.40	1	8.39	8.41	0	350	0.00%
2019/11/11	1	8.01	0	0.00	8.00	1	338	0.30%
2019/10/28	0	0.00	10	8.34	8.32	-10	327	-3.05%
2019/10/23	0	0.00	1	8.59	8.30	-1	321	-0.31%
2019/10/18	10	8.28	0	0.00	8.25	10	327	3.05%
2019/08/28	0	0.00	4	8.41	8.39	-4	256	-1.56%
2019/08/27	0	0.00	1	8.39	8.38	-1	252	-0.40%
2019/08/06	1	7.99	0	0.00	8.03	1	233	0.43%
2019/08/02	1	8.20	0	0.00	8.24	1	236	0.42%
2019/07/26	1	8.41	0	0.00	8.43	1	247	0.40%
2019/07/22	0	0.00	2	8.71	8.60	-2	243	-0.82%
2019/07/10	0	0.00	10	8.21	8.21	-10	274	-3.64%
2019/07/08	10	8.36	0	0.00	8.34	10	281	3.55%
2019/06/21	0	0.00	1	8.39	8.28	-1	326	-0.31%
2019/05/20	1	8.00	0	0.00	8.05	1	509	0.20%
2019/05/13	3	8.41	0	0.00	8.28	3	541	0.55%
2019/05/09	2	8.71	0	0.00	8.69	2	536	0.37%
2019/04/29	1	9.01	0	0.00	8.98	1	526	0.19%
2019/04/25	1	9.20	0	0.00	9.15	1	523	0.19%
2019/04/17	0	0.00	5	9.46	9.43	-5	509	-0.98%
2019/04/16	5	9.73	1	9.59	9.50	4	502	0.80%
2019/04/10	1	9.21	0	0.00	9.24	1	445	0.22%
2019/04/08	0	0.00	1	9.59	9.32	-1	494	-0.20%
2019/03/25	1	9.21	0	0.00	9.24	1	491	0.20%
2019/02/20	0	0.00	1	9.59	9.52	-1	690	-0.14%
2019/02/14	0	0.00	1	9.29	9.37	-1	669	-0.15%
2019/01/04	1	9.00	0	0.00	9.08	1	783	0.13%
2019/01/03	1	9.21	0	0.00	9.17	1	817	0.12%
2018/12/28	0	0.00	10	9.42	9.43	-10	831	-1.20%
2018/12/27	10	9.62	1	9.79	9.54	9	845	1.06%
2018/12/26	0	0.00	1	9.30	9.27	-1	802	-0.12%
2018/12/21	1	8.71	0	0.00	9.26	1	828	0.12%
2018/12/20	1	9.01	0	0.00	8.87	1	829	0.12%
2018/12/19	1	9.21	0	0.00	9.29	1	830	0.12%
2018/12/18	1	9.41	0	0.00	9.37	1	829	0.12%
2018/12/14	1	9.60	0	0.00	9.62	1	841	0.12%
2018/12/10	1	9.61	0	0.00	9.69	1	872	0.11%
2018/12/06	1	9.75	0	0.00	9.68	1	874	0.11%
2018/12/03	0	0.00	1	10.00	10.50	-1	811	-0.12%
2018/11/29	0	0.00	1	9.50	9.45	-1	644	-0.16%
2018/11/27	1	9.19	1	9.30	9.30	0	655	0.00%
2018/11/26	0	9.85	0	0.00	9.16	0	672	0.00%
2018/11/16	0	0.00	1	9.19	9.02	-1	910	-0.11%
2018/11/13	1	8.71	0	0.00	8.88	1	934	0.11%
2018/11/01	0	0.00	2	8.89	9.12	-2	1,100	-0.18%
2018/10/31	0	0.00	1	8.49	8.40	-1	1,115	-0.09%
2018/10/25	3	8.50	0	0.00	8.28	3	1,175	0.26%
2018/10/22	0	0.00	1	9.16	9.08	-1	1,376	-0.07%
2018/10/19	1	8.81	0	0.00	8.90	1	1,397	0.07%
2018/10/16	0	0.00	1	9.15	9.10	-1	1,564	-0.06%
2018/10/12	1	8.51	1	8.83	9.03	0	1,624	0.00%
2018/10/11	2	8.80	0	0.00	8.78	2	1,689	0.12%
2018/10/09	1	9.75	0	0.00	9.75	1	1,722	0.06%
2018/09/28	0	0.00	1	10.70	10.70	-1	2,613	-0.04%
2018/08/29	0	0.00	2	12.70	12.50	-2	7,424	-0.03%
2018/08/28	3	11.80	0	0.00	12.00	3	7,414	0.04%
2018/08/23	0	0.00	1	11.50	11.35	-1	8,073	-0.01%
2018/07/27	20	13.10	22	13.34	13.20	-2	7,931	-0.03%
2018/07/25	3	13.00	0	0.00	12.90	3	7,778	0.04%
2018/07/16	0	0.00	5	14.45	14.00	-5	7,397	-0.07%
2018/07/12	3	14.00	0	0.00	14.25	3	7,152	0.04%
2018/07/10	2	13.95	1	13.90	14.00	1	6,986	0.01%
2018/07/09	6	14.76	3	15.15	14.35	3	6,920	0.04%
2018/07/06	1	13.75	1	14.30	14.50	0	6,700	0.00%
2018/07/05	60	15.38	1	15.55	14.25	59	6,448	0.91%
2018/07/04	125	15.65	390	15.59	15.80	-265	6,188	-4.28%	大買/大賣/鉅額交易
2018/07/03	589	15.57	403	15.50	15.60	186	5,462	3.41%	大買/大賣/鉅額交易
2018/07/02	20	14.20	5	13.90	14.20	15	4,598	0.33%
2018/06/29	11	14.44	12	14.00	13.85	-1	4,495	-0.02%
2018/06/28	8	15.31	52	15.43	14.10	-44	4,267	-1.03%
2018/06/27	32	14.76	32	14.80	14.90	0	3,766	0.00%
2018/06/26	118	13.12	62	14.07	14.70	56	3,250	1.72%	大買/
2018/06/25	0	0.00	2	13.50	13.50	-2	2,728	-0.07%
2018/06/15	0	0.00	1	12.15	12.10	-1	2,053	-0.05%
2018/06/14	1	12.35	23	12.55	12.00	-22	2,037	-1.08%
2018/06/06	30	13.32	30	13.23	13.30	0	1,737	0.00%
2018/06/01	4	13.40	1	13.50	13.40	3	1,285	0.23%
2018/05/31	23	12.31	1	11.95	12.55	22	949	2.32%
2018/05/30	219	11.45	221	11.43	11.45	-2	692	-0.29%	大買/大賣/
2018/05/25	0	0.00	1	10.35	10.30	-1	500	-0.20%
2018/05/24	1	10.30	1	10.45	10.35	0	497	0.00%
2018/05/07	0	0.00	1	10.00	9.73	-1	572	-0.17%
2018/05/04	0	0.00	1	9.59	9.69	-1	581	-0.17%
2018/04/24	2	9.31	0	0.00	9.19	2	874	0.23%
2018/04/20	1	9.60	0	0.00	9.62	1	894	0.11%
2018/04/19	1	9.81	0	0.00	9.70	1	955	0.10%
2018/04/03	1	10.05	0	0.00	10.10	1	1,240	0.08%
2018/03/28	1	10.25	0	0.00	10.20	1	1,296	0.08%
2018/03/07	0	0.00	1	11.20	10.80	-1	1,515	-0.07%
2018/02/23	0	0.00	1	10.80	10.70	-1	1,802	-0.06%
2018/02/09	2	10.08	0	0.00	10.30	2	1,881	0.11%
2018/01/26	0	0.00	1	12.15	12.05	-1	2,017	-0.05%
2018/01/22	0	0.00	7	11.95	12.00	-7	1,925	-0.36%
2018/01/19	7	11.49	0	0.00	11.60	7	1,909	0.37%
2018/01/15	0	0.00	1	11.80	11.75	-1	2,011	-0.05%
2018/01/05	2	12.03	56	12.04	11.65	-54	1,945	-2.78%
2018/01/03	50	11.40	0	0.00	11.40	50	1,821	2.75%