一詮 (2486)-國票-安和券商分點個股進出

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
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/12/03	68	121.09	31.5	120.37	120.50	36.5	18,530	0.20%
2024/12/02	2	110.75	1	111.00	110.50	1	18,727	0.01%
2024/11/29	2	110.00	14	108.68	109.50	-12	19,437	-0.06%
2024/11/28	2	112.00	201	111.19	110.00	-199	19,405	-1.03%	大賣/鉅額交易
2024/11/27	3	116.83	1	114.00	114.00	2	19,323	0.01%
2024/11/26	7	118.57	103	117.04	117.50	-96	19,381	-0.50%	大賣/
2024/11/25	218.2	119.76	27.1	118.27	121.50	191.1	19,361	0.99%	大買/鉅額交易
2024/11/22	22.5	112.77	115	113.71	110.50	-92.5	19,127	-0.48%	大賣/
2024/11/21	5	114.40	71	114.01	115.00	-66	18,988	-0.35%
2024/11/20	5	113.60	8	115.00	114.00	-3	19,045	-0.02%
2024/11/19	114	115.10	112	113.27	115.50	2	19,121	0.01%	大買/大賣/
2024/11/18	2	110.50	100	109.00	108.50	-98	19,115	-0.51%
2024/11/15	124	113.09	51	113.07	112.00	73	19,178	0.38%	大買/
2024/11/14	13	115.23	29	116.72	115.00	-16	19,215	-0.08%
2024/11/13	10	116.95	145	117.44	115.50	-135	19,171	-0.70%	大賣/鉅額交易
2024/11/12	5	119.40	20	118.18	119.50	-15	19,156	-0.08%
2024/11/11	25	120.28	1,060	121.33	119.00	-1,035	19,242	-5.38%	大賣/鉅額交易
2024/11/08	44	128.60	211	128.42	126.50	-167	19,120	-0.87%	大賣/鉅額交易
2024/11/07	50	127.97	73	128.37	126.00	-23	19,170	-0.12%
2024/11/06	65	127.05	6	128.50	126.00	59	19,244	0.31%
2024/11/05	97	130.05	107	129.19	127.50	-10	19,198	-0.05%	大賣/
2024/11/04	402	128.41	83	128.51	127.00	319	19,340	1.65%	大買/鉅額交易
2024/11/01	371	128.69	196	127.14	130.00	175	19,211	0.91%	大買/大賣/鉅額交易
2024/10/30	125	129.64	20	129.05	125.50	105	19,112	0.55%	大買/鉅額交易
2024/10/29	189	126.56	29	126.16	127.00	160	19,282	0.83%	大買/鉅額交易
2024/10/28	430	129.27	238.5	128.69	126.50	191.5	19,446	0.98%	大買/大賣/鉅額交易
2024/10/25	381	125.10	98	126.28	128.00	283	19,420	1.46%	大買/鉅額交易
2024/10/24	33	129.26	513	124.72	123.00	-480	19,206	-2.50%	大賣/鉅額交易
2024/10/23	620	131.49	164.1	130.77	132.50	455.9	18,994	2.40%	大買/大賣/鉅額交易
2024/10/22	25.1	124.05	30	122.33	126.00	-4.9	18,599	-0.03%
2024/10/21	29	122.21	11.1	124.40	120.50	17.9	18,367	0.10%
2024/10/18	53	123.20	76	122.96	123.00	-23	18,184	-0.13%
2024/10/17	30	123.88	14	124.14	123.00	16	17,996	0.09%
2024/10/16	87	124.71	85	125.87	124.00	2	17,712	0.01%
2024/10/15	33.2	123.10	95.3	123.63	121.50	-62.1	16,988	-0.37%
2024/10/14	134	119.68	18	119.17	121.00	116	16,399	0.71%	大買/鉅額交易
2024/10/11	184	119.50	20	119.25	119.00	164	15,939	1.03%	大買/鉅額交易
2024/10/09	274	116.76	98	114.65	114.00	176	15,217	1.16%	大買/鉅額交易
2024/10/08	155	111.79	31	112.08	112.50	124	14,500	0.86%	大買/鉅額交易
2024/10/07	161.3	109.12	58	110.77	111.00	103.3	14,141	0.73%	大買/鉅額交易
2024/10/04	28	103.32	30	103.77	104.00	-2	13,783	-0.01%
2024/10/01	5	101.90	6	101.58	101.00	-1	14,314	-0.01%
2024/09/30	3	101.83	166	102.74	100.00	-163	14,531	-1.12%	大賣/鉅額交易
2024/09/27	100	100.70	8	101.81	100.00	92	14,401	0.64%
2024/09/26	109	101.80	88	100.57	100.50	21	13,969	0.15%	大買/
2024/09/25	63	95.47	8	95.74	94.90	55	13,553	0.41%
2024/09/24	4	94.58	5	96.70	94.60	-1	13,547	-0.01%
2024/09/23	21	94.94	30	95.03	94.20	-9	13,544	-0.07%
2024/09/20	0	0.00	7	96.17	94.30	-7	13,633	-0.05%
2024/09/19	38	96.78	10	95.91	95.80	28	13,430	0.21%
2024/09/18	131	96.51	38	95.24	93.60	93	13,266	0.70%	大買/
2024/09/16	5	91.02	20	90.97	91.40	-15	13,009	-0.12%
2024/09/13	2	89.90	0	0.00	90.60	2	13,031	0.02%
2024/09/12	5	91.14	19	91.54	90.50	-14	13,269	-0.11%
2024/09/11	19	85.15	5	85.50	85.60	14	13,585	0.10%
2024/09/10	1	85.10	3	85.30	85.20	-2	14,039	-0.01%
2024/09/06	13	90.61	2	87.90	87.90	11	15,425	0.07%
2024/09/05	8	91.24	4	90.55	88.00	4	15,953	0.03%
2024/09/04	2	94.30	0	0.00	91.60	2	16,317	0.01%
2024/09/03	38	99.91	9	101.94	98.00	29	17,180	0.17%
2024/09/02	30	100.17	30	102.98	103.00	0	17,271	0.00%
2024/08/30	0	0.00	39	95.42	95.00	-39	17,205	-0.23%
2024/08/28	16	99.34	15	97.50	97.10	1	18,704	0.01%
2024/08/27	6	95.90	5	95.10	98.50	1	18,991	0.01%
2024/08/26	1	95.70	0	0.00	95.30	1	19,207	0.01%
2024/08/23	6	96.50	3	95.00	97.60	3	19,392	0.02%
2024/08/22	4	98.80	3	98.67	98.00	1	20,078	0.00%
2024/08/21	12	99.83	0	0.00	99.30	12	20,854	0.06%
2024/08/20	14	104.43	12	102.29	102.50	2	22,429	0.01%
2024/08/19	8	103.25	8	103.75	103.50	0	22,970	0.00%
2024/08/16	50	104.99	16	104.78	104.00	34	23,306	0.15%
2024/08/15	10	102.55	8	103.19	102.50	2	23,743	0.01%
2024/08/14	10	103.50	9	105.44	101.00	1	23,899	0.00%
2024/08/13	9	105.00	10	104.85	103.50	-1	24,100	0.00%
2024/08/12	15	102.73	22	102.20	104.00	-7	24,010	-0.03%
2024/08/09	17	98.43	10	99.85	96.70	7	24,216	0.03%
2024/08/08	51	100.74	181	98.97	98.90	-130	24,109	-0.54%	大賣/鉅額交易
2024/08/07	100	98.80	13	98.69	98.80	87	24,272	0.36%
2024/08/06	93	93.89	93	95.75	89.90	0	24,688	0.00%
2024/08/05	3	95.90	2	95.90	95.90	1	25,154	0.00%
2024/08/02	1	107.50	6	107.50	106.50	-5	26,139	-0.02%
2024/08/01	122	110.91	24.5	110.14	111.00	97.5	28,204	0.35%	大買/
2024/07/31	183	112.96	33	115.73	110.50	150	28,857	0.52%	大買/鉅額交易
2024/07/30	27	117.65	1.8	111.41	115.00	25.2	28,950	0.09%
2024/07/29	1.3	114.34	6.2	111.21	108.50	-4.9	28,729	-0.02%
2024/07/26	17	121.71	11	121.91	120.50	6	28,891	0.02%
2024/07/23	5	125.60	2	132.00	133.00	3	29,344	0.01%
2024/07/18	3	124.17	5	126.40	125.00	-2	30,613	-0.01%
2024/07/17	1.3	135.62	1	137.00	134.00	0.3	30,718	0.00%
2024/07/16	0	0.00	5	144.60	140.00	-5	30,928	-0.02%
2024/07/15	0	0.00	2	143.00	144.00	-2	31,205	-0.01%
2024/07/10	3	133.17	0	0.00	132.50	3	32,141	0.01%
2024/07/09	1	136.00	0	0.00	137.00	1	32,395	0.00%
2024/07/08	11	142.27	57.1	141.65	141.00	-46.1	32,766	-0.14%
2024/07/05	115	143.14	69	143.28	143.50	46	32,664	0.14%	大買/
2024/07/04	30	135.12	29.4	136.28	138.00	0.6	32,491	0.00%
2024/07/03	6	138.67	11.2	135.38	136.50	-5.2	33,248	-0.02%
2024/07/02	25	131.40	50.3	132.94	130.50	-25.3	34,288	-0.07%
2024/07/01	56	134.11	0.3	133.50	133.00	55.7	36,351	0.15%
2024/06/28	30	135.92	81.2	136.50	135.00	-51.2	37,515	-0.14%
2024/06/27	8	136.13	50	135.11	138.00	-42	38,086	-0.11%
2024/06/26	131	125.27	23	127.43	132.00	108	38,236	0.28%	大買/鉅額交易
2024/06/25	29	120.00	22	117.43	120.00	7	38,254	0.02%
2024/06/24	0	0.00	52	119.25	117.50	-52	38,500	-0.14%
2024/06/21	30	119.92	23	120.87	120.50	7	39,146	0.02%
2024/06/20	30	118.38	2	118.50	119.00	28	39,856	0.07%
2024/06/19	2	116.00	41	118.37	118.50	-39	40,555	-0.10%
2024/06/18	47.2	121.40	32	117.99	119.50	15.2	41,265	0.04%
2024/06/17	49.1	126.70	59	123.15	125.00	-9.9	41,149	-0.02%
2024/06/14	41.1	123.02	522	122.08	122.00	-480.9	41,334	-1.16%	大賣/鉅額交易
2024/06/13	546.1	122.51	89.2	117.09	123.00	456.9	42,027	1.09%	大買/鉅額交易
2024/06/12	77	112.73	20.1	112.31	112.00	56.9	41,724	0.14%
2024/06/11	149.1	110.12	158	108.05	113.50	-8.9	41,337	-0.02%	大買/大賣/
2024/06/07	36	108.79	45	107.96	108.50	-9	41,165	-0.02%
2024/06/06	29	104.17	93	107.01	103.50	-64	40,472	-0.16%
2024/06/05	34	107.18	49	106.40	103.00	-15	40,082	-0.04%
2024/06/04	85.2	106.06	1,207	109.29	104.00	-1,121.8	39,679	-2.83%	大賣/鉅額交易
2024/06/03	1,165	104.63	41.5	101.55	105.00	1,123.5	39,413	2.85%	大買/鉅額交易
2024/05/31	29	95.91	65	95.82	95.50	-36	39,702	-0.09%
2024/05/30	15	98.09	263	99.31	97.10	-248	39,388	-0.63%	大賣/鉅額交易
2024/05/29	70	100.58	63.5	99.87	98.00	6.5	39,201	0.02%
2024/05/28	96	104.82	632.5	103.00	99.00	-536.5	39,213	-1.37%	大賣/鉅額交易
2024/05/27	650	99.41	194	95.06	100.00	456	38,425	1.19%	大買/大賣/鉅額交易
2024/05/24	83.5	92.57	1,271	93.88	91.00	-1,187.5	37,718	-3.15%	大賣/鉅額交易
2024/05/23	1,453	91.00	66.5	86.88	91.50	1,386.5	36,165	3.83%	大買/鉅額交易
2024/05/22	18	84.55	896	85.23	83.20	-878	35,582	-2.47%	大賣/鉅額交易
2024/05/21	103	84.98	218.2	84.98	86.00	-115.2	35,202	-0.33%	大買/大賣/鉅額交易
2024/05/20	172	82.72	91	82.37	82.80	81	34,643	0.23%	大買/
2024/05/17	101	81.05	103	81.90	81.20	-2	34,451	-0.01%	大買/大賣/
2024/05/16	12	79.07	2	78.80	78.50	10	34,221	0.03%
2024/05/15	31	82.56	12	81.96	79.00	19	34,403	0.06%
2024/05/14	20	82.19	29	81.77	82.50	-9	34,001	-0.03%
2024/05/13	45.5	81.90	33	82.45	80.80	12.5	33,931	0.04%
2024/05/10	52	83.63	27	83.93	84.00	25	33,593	0.07%
2024/05/09	96	85.53	80	84.79	84.90	16	33,311	0.05%
2024/05/08	261.2	83.48	291	84.25	84.20	-29.8	32,507	-0.09%	大買/大賣/
2024/05/07	263	85.93	588	84.96	82.40	-325	31,547	-1.03%	大買/大賣/鉅額交易
2024/05/06	566	81.29	318.5	81.19	82.00	247.5	29,402	0.84%	大買/大賣/鉅額交易
2024/05/03	160	74.00	15	73.77	74.60	145	28,543	0.51%	大買/鉅額交易
2024/05/02	56	72.72	87	72.73	71.50	-31	28,272	-0.11%
2024/04/30	73	73.27	57	74.52	73.50	16	28,300	0.06%
2024/04/29	66	74.45	56	75.31	72.70	10	28,028	0.04%
2024/04/26	47	73.71	43	74.05	72.60	4	27,486	0.01%
2024/04/25	2	69.95	32	70.65	72.30	-30	26,960	-0.11%
2024/04/24	11	69.29	16	69.36	69.40	-5	27,043	-0.02%
2024/04/23	8	66.33	2	65.55	66.00	6	27,604	0.02%
2024/04/22	12	66.64	3	65.77	65.10	9	28,620	0.03%
2024/04/19	17	67.86	24	67.05	67.80	-7	29,419	-0.02%
2024/04/18	27	69.51	36	70.44	69.40	-9	30,545	-0.03%
2024/04/17	13	70.05	31	70.88	70.10	-18	30,763	-0.06%
2024/04/16	20	69.29	9	68.71	69.90	11	30,502	0.04%
2024/04/15	24	71.83	7	72.10	71.80	17	30,271	0.06%
2024/04/12	8	73.26	75	73.13	73.60	-67	30,325	-0.22%
2024/04/11	27	71.21	4	70.55	71.40	23	30,219	0.08%
2024/04/10	49	71.55	95	70.93	70.60	-46	30,546	-0.15%
2024/04/09	59	74.64	48	74.79	74.00	11	30,654	0.04%
2024/04/08	82	72.60	77	73.77	75.00	5	30,807	0.02%
2024/04/03	69.5	72.82	57	73.46	70.90	12.5	30,316	0.04%
2024/04/02	28	71.24	38.2	71.70	72.60	-10.2	28,227	-0.04%
2024/04/01	119	64.76	26.5	65.60	66.00	92.5	27,024	0.34%	大買/
2024/03/29	4	60.93	13	60.65	60.00	-9	26,376	-0.03%
2024/03/28	13	58.69	12	59.47	58.60	1	26,121	0.00%
2024/03/27	13	59.83	14	61.46	59.00	-1	25,960	0.00%
2024/03/26	30	62.68	20	60.49	60.10	10	25,720	0.04%
2024/03/25	16	63.18	33	63.12	64.20	-17	25,064	-0.07%
2024/03/22	29	59.99	13	60.55	59.30	16	24,351	0.07%
2024/03/21	52	58.48	50	58.42	59.40	2	23,600	0.01%
2024/03/20	62	55.12	48	55.11	55.60	14	22,593	0.06%
2024/03/19	205	54.75	97	55.00	54.70	108	22,288	0.48%	大買/鉅額交易
2024/03/18	126	57.89	100	57.13	54.50	26	21,639	0.12%	大買/
2024/03/15	6	55.85	21	55.61	54.40	-15	20,156	-0.07%
2024/03/14	39	54.78	7	54.80	54.80	32	19,623	0.16%
2024/03/13	25	54.80	24	54.18	53.90	1	19,181	0.01%
2024/03/12	13	53.78	26	53.34	53.30	-13	18,669	-0.07%
2024/03/11	7	51.59	10	51.63	51.40	-3	18,225	-0.02%
2024/03/08	2	50.90	3	51.00	49.50	-1	18,052	-0.01%
2024/03/07	34	51.60	35	51.07	50.10	-1	17,829	-0.01%
2024/03/06	27	53.11	70	52.65	54.10	-43	17,048	-0.25%
2024/03/05	6	49.43	35	49.48	49.70	-29	16,280	-0.18%
2024/03/04	11	51.07	18	51.34	50.90	-7	16,170	-0.04%
2024/03/01	46	51.47	13	51.15	51.10	33	16,019	0.21%
2024/02/29	1	49.30	0	0.00	49.30	1	15,756	0.01%
2024/02/27	2	50.40	56	50.05	48.85	-54	15,780	-0.34%
2024/02/26	10	50.20	7	49.67	50.50	3	15,679	0.02%
2024/02/23	7	48.63	54	48.79	48.30	-47	15,553	-0.30%
2024/02/22	6	50.21	1	49.70	49.70	5	15,487	0.03%
2024/02/21	1	50.80	19	49.87	50.30	-18	15,443	-0.12%
2024/02/20	6	50.15	0	0.00	49.70	6	15,406	0.04%
2024/02/19	94	50.59	152	50.77	50.50	-58	15,409	-0.38%	大賣/
2024/02/16	37	51.49	27	51.52	51.20	10	15,423	0.06%
2024/02/15	11	49.99	5	49.95	49.95	6	15,119	0.04%
2024/02/05	23	49.19	2	48.75	48.75	21	15,124	0.14%
2024/02/02	11	49.16	32	48.49	48.35	-21	15,193	-0.14%
2024/02/01	19	50.74	13	51.18	49.30	6	15,288	0.04%
2024/01/31	0	0.00	1	49.70	49.70	-1	15,344	-0.01%
2024/01/30	12	49.77	0	0.00	49.25	12	15,430	0.08%
2024/01/29	13	48.68	0	0.00	49.00	13	15,637	0.08%
2024/01/26	4	48.96	3	48.40	48.25	1	15,818	0.01%
2024/01/25	21	49.36	5	49.11	49.00	16	15,719	0.10%
2024/01/24	15	51.12	52	50.25	50.20	-37	15,604	-0.24%
2024/01/23	16	50.05	8	50.77	49.00	8	15,405	0.05%
2024/01/22	6	50.01	7	50.10	49.90	-1	15,225	-0.01%
2024/01/19	35	50.99	5	51.54	49.90	30	15,122	0.20%
2024/01/18	81	51.03	70	51.01	51.60	11	14,838	0.07%
2024/01/17	449	50.96	87	51.46	51.00	362	14,582	2.48%	大買/鉅額交易
2024/01/16	127.5	51.78	459	50.59	50.40	-331.5	13,819	-2.40%	大買/大賣/鉅額交易
2024/01/15	76	54.75	43.4	55.08	55.90	32.6	12,722	0.26%
2024/01/12	117	52.04	39	51.94	50.90	78	11,799	0.66%	大買/
2024/01/11	136	47.86	108	47.71	49.55	28	10,519	0.27%	大買/大賣/
2024/01/10	40	45.05	10	45.65	45.05	30	10,269	0.29%
2024/01/09	20	46.07	137	46.25	45.10	-117	10,376	-1.13%	大賣/鉅額交易
2024/01/08	85	47.13	135	48.43	46.00	-50	10,483	-0.48%	大賣/
2024/01/05	52	47.74	66	48.30	47.30	-14	10,358	-0.14%
2024/01/04	128.2	50.40	462.1	49.92	49.35	-333.9	10,540	-3.17%	大買/大賣/鉅額交易
2024/01/03	185	51.40	240	50.78	52.00	-55	10,140	-0.54%	大買/大賣/
2024/01/02	566.2	49.69	216	50.14	51.00	350.2	10,103	3.47%	大買/大賣/鉅額交易
2023/12/29	301	46.49	53	46.91	46.80	248	9,701	2.56%	大買/鉅額交易
2023/12/28	0	0.00	3	44.07	44.00	-3	9,285	-0.03%
2023/12/27	10	43.80	5	44.00	43.60	5	9,444	0.05%
2023/12/26	0	0.00	2	43.90	43.95	-2	9,695	-0.02%
2023/12/25	0	0.00	10	43.85	44.00	-10	9,732	-0.10%
2023/12/21	0	0.00	9	43.45	44.05	-9	9,887	-0.09%
2023/12/20	2	42.90	0	0.00	42.80	2	9,886	0.02%
2023/12/19	1	42.10	3	42.15	42.25	-2	9,970	-0.02%
2023/12/18	0	0.00	30	43.00	42.85	-30	10,013	-0.30%
2023/12/15	2	43.70	2	44.85	43.65	0	10,135	0.00%
2023/12/14	1	44.35	8	45.24	44.30	-7	10,274	-0.07%
2023/12/13	37	43.28	21	43.15	43.90	16	10,386	0.15%
2023/12/12	2	45.00	5	45.05	44.25	-3	11,391	-0.03%
2023/12/11	0	0.00	20	44.85	45.00	-20	12,822	-0.16%
2023/12/08	4	45.96	6	45.95	45.70	-2	13,016	-0.02%
2023/12/07	3	46.00	21	45.40	45.30	-18	13,000	-0.14%
2023/12/04	0	0.00	10	45.90	45.30	-10	14,128	-0.07%
2023/12/01	0	0.00	2	45.78	45.75	-2	14,170	-0.01%
2023/11/30	0	0.00	20	46.28	46.30	-20	14,405	-0.14%
2023/11/29	3	46.10	0	0.00	46.15	3	14,412	0.02%
2023/11/27	10	45.63	43	46.24	45.75	-33	14,494	-0.23%
2023/11/24	33	46.34	3	46.73	45.95	30	14,466	0.21%
2023/11/22	0	0.00	1	45.60	45.50	-1	14,543	-0.01%
2023/11/21	0	0.00	1	46.70	45.90	-1	14,673	-0.01%
2023/11/20	1	46.55	10	46.50	46.25	-9	14,830	-0.06%
2023/11/17	3	46.18	3	46.10	46.30	0	15,162	0.00%
2023/11/16	17	45.89	3	45.75	46.30	14	15,143	0.09%
2023/11/15	6	46.50	26	46.93	46.05	-20	15,082	-0.13%
2023/11/14	11	46.44	21	46.45	46.45	-10	14,998	-0.07%
2023/11/13	151	46.38	0	0.00	45.75	151	14,990	1.01%	大買/鉅額交易
2023/11/10	21	46.60	1	46.55	46.50	20	14,982	0.13%
2023/11/09	75	48.58	0	0.00	47.30	75	14,896	0.50%
2023/11/08	2	48.70	13	49.02	49.05	-11	14,720	-0.07%
2023/11/07	9	47.03	1	46.95	46.80	8	14,390	0.06%
2023/11/06	9	48.98	3	50.53	48.35	6	14,241	0.04%
2023/11/03	16	49.32	23	49.11	49.55	-7	13,912	-0.05%
2023/11/02	26	48.57	23	48.88	49.05	3	13,683	0.02%
2023/11/01	24	46.86	0	0.00	47.10	24	13,598	0.18%
2023/10/31	7	47.93	34	49.47	46.35	-27	13,518	-0.20%
2023/10/30	0	0.00	25	48.10	48.35	-25	13,438	-0.19%
2023/10/27	15	47.43	2	47.08	46.25	13	13,382	0.10%
2023/10/26	9	48.48	6	48.10	48.00	3	13,420	0.02%
2023/10/25	8	49.56	149	48.80	49.40	-141	13,325	-1.06%	大賣/鉅額交易
2023/10/24	20	47.60	2	46.75	47.60	18	13,130	0.14%
2023/10/23	2	45.80	2	46.35	46.45	0	13,146	0.00%
2023/10/20	11	44.88	9	44.70	45.00	2	13,135	0.02%
2023/10/19	6	46.64	3	47.05	46.15	3	13,074	0.02%
2023/10/18	46	48.89	17	48.29	47.45	29	13,062	0.22%
2023/10/17	20	50.94	1	51.20	50.60	19	12,875	0.15%
2023/10/16	8	50.83	186	50.84	50.90	-178	12,756	-1.40%	大賣/鉅額交易
2023/10/13	78	51.46	19	51.72	51.40	59	12,606	0.47%
2023/10/12	454	51.80	48	51.96	52.50	406	12,552	3.23%	大買/鉅額交易
2023/10/11	151	51.14	103	50.84	50.50	48	12,174	0.39%	大買/大賣/
2023/10/06	288	51.85	290	51.80	50.50	-2	12,164	-0.02%	大買/大賣/
2023/10/05	162.1	51.59	77	52.32	51.40	85.1	12,084	0.70%	大買/
2023/10/04	7	48.77	0	0.00	49.40	7	11,750	0.06%
2023/10/03	82	48.82	36	48.89	48.40	46	11,819	0.39%
2023/10/02	27	48.42	3	48.20	48.35	24	11,726	0.20%
2023/09/28	15	46.10	0	0.00	46.15	15	11,593	0.13%
2023/09/27	0	0.00	6	45.65	46.00	-6	11,725	-0.05%
2023/09/26	14	46.78	34	46.59	45.70	-20	11,947	-0.17%
2023/09/25	8	45.69	1	45.50	45.45	7	11,981	0.06%
2023/09/22	8	44.35	2	44.80	44.80	6	11,945	0.05%
2023/09/21	2	44.50	0	0.00	44.15	2	11,863	0.02%
2023/09/20	10	46.74	78	46.69	45.50	-68	11,793	-0.58%
2023/09/19	8	47.06	1	46.80	47.10	7	11,697	0.06%
2023/09/18	117	48.11	14	48.40	48.15	103	11,557	0.89%	大買/鉅額交易
2023/09/15	468	49.29	298	48.23	47.90	170	11,441	1.49%	大買/大賣/鉅額交易
2023/09/14	120	50.23	510	50.69	53.20	-390	10,444	-3.73%	大買/大賣/鉅額交易
2023/09/13	23	47.83	13	48.35	48.45	10	9,008	0.11%
2023/09/12	1	44.60	1	44.05	44.05	0	8,883	0.00%
2023/09/11	2	46.10	0	0.00	44.35	2	8,963	0.02%
2023/09/08	8	47.92	10	48.59	47.00	-2	8,913	-0.02%
2023/09/07	74	48.80	69	48.83	48.85	5	8,574	0.06%
2023/09/06	0	0.00	0.6	46.00	46.05	-0.6	8,133	-0.01%
2023/09/05	11	44.61	60	44.34	46.10	-49	8,182	-0.60%
2023/09/04	0	0.00	1	41.50	42.65	-1	8,070	-0.01%
2023/09/01	2	41.90	0	0.00	41.25	2	8,319	0.02%
2023/08/30	1	42.30	358	42.22	41.95	-357	8,949	-3.99%	大賣/鉅額交易
2023/08/29	49	42.17	242	42.72	42.50	-193	9,090	-2.12%	大賣/鉅額交易
2023/08/28	1	43.95	0	0.00	43.15	1	9,282	0.01%
2023/08/25	17	45.96	432	45.59	44.20	-415	9,257	-4.48%	大賣/鉅額交易
2023/08/24	1,049	48.41	6	49.02	48.75	1,043	9,098	11.46%	大買/鉅額交易
2023/08/23	34	49.80	8	49.11	48.40	26	8,930	0.29%
2023/08/22	1	46.70	1	46.20	46.60	0	8,575	0.00%
2023/08/18	0	0.00	3	47.95	47.25	-3	8,572	-0.03%
2023/08/17	0	0.00	1	47.85	47.95	-1	8,534	-0.01%
2023/08/15	0	0.00	10	46.35	46.45	-10	8,369	-0.12%
2023/08/10	0	0.00	1	43.15	43.25	-1	8,202	-0.01%
2023/08/07	0	0.00	5	46.35	45.90	-5	8,135	-0.06%
2023/08/04	0	0.00	5	43.00	43.60	-5	8,085	-0.06%
2023/07/31	7	46.69	1	46.60	46.30	6	7,996	0.08%
2023/07/26	0	0.00	42	44.93	44.35	-42	7,847	-0.54%
2023/07/24	2	46.90	0	0.00	46.70	2	7,761	0.03%
2023/07/21	0	0.00	1	47.30	48.40	-1	7,749	-0.01%
2023/07/19	1	47.05	0	0.00	46.75	1	7,650	0.01%
2023/07/18	3	48.03	2	47.28	46.75	1	7,647	0.01%
2023/07/17	0	0.00	1	48.00	48.00	-1	7,571	-0.01%
2023/07/14	1	49.80	0	0.00	48.95	1	7,477	0.01%
2023/07/13	113	50.34	7	50.20	49.55	106	7,511	1.41%	大買/鉅額交易
2023/07/12	212	50.66	406	51.19	50.60	-194	7,493	-2.59%	大買/大賣/鉅額交易
2023/07/11	681	50.68	276	50.62	49.95	405	6,926	5.85%	大買/大賣/鉅額交易
2023/07/10	1	47.00	3	48.20	46.80	-2	6,432	-0.03%
2023/07/07	2	45.60	1	46.05	45.70	1	6,192	0.02%
2023/07/06	1	46.10	0	0.00	46.40	1	6,143	0.02%
2023/07/05	6	46.33	5	46.53	45.25	1	6,025	0.02%
2023/07/04	7	44.96	0	0.00	45.00	7	5,901	0.12%
2023/07/03	3	45.53	4	46.81	48.00	-1	5,685	-0.02%
2023/06/30	0	0.00	0.2	43.35	43.85	-0.2	5,504	0.00%
2023/06/29	3	43.40	1	43.30	43.25	2	5,494	0.04%
2023/06/28	0	0.00	2	43.88	42.85	-2	5,512	-0.04%
2023/06/27	100	43.65	0	0.00	43.00	100	5,512	1.81%
2023/06/21	100	44.95	12	45.08	44.60	88	5,589	1.57%
2023/06/16	0	0.00	1	44.85	44.65	-1	5,603	-0.02%
2023/06/15	0	0.00	1	45.00	44.75	-1	5,546	-0.02%
2023/06/14	2	43.25	2	43.80	43.70	0	5,482	0.00%
2023/06/13	0	0.00	11	43.10	43.50	-11	5,506	-0.20%
2023/06/12	13	45.06	0	0.00	43.05	13	5,642	0.23%
2023/06/09	4	43.15	12	42.33	43.50	-8	5,563	-0.14%
2023/06/08	0	0.00	6	42.25	42.05	-6	5,471	-0.11%
2023/06/07	54	41.40	2	41.80	42.15	52	5,451	0.95%
2023/06/06	2	39.05	9	39.76	40.45	-7	5,737	-0.12%
2023/06/05	225	39.01	35	38.71	39.55	190	5,784	3.28%	大買/鉅額交易
2023/06/02	17	36.00	0	0.00	37.00	17	5,625	0.30%
2023/06/01	6	32.78	9	33.22	33.65	-3	5,633	-0.05%
2023/05/31	0	0.00	1	30.30	30.60	-1	5,317	-0.02%
2023/05/30	1	30.20	0	0.00	30.00	1	5,256	0.02%
2023/05/29	0	0.00	3	30.20	30.15	-3	5,232	-0.06%
2023/05/25	0	0.00	1	29.95	29.65	-1	5,154	-0.02%
2023/05/10	10	27.85	0	0.00	28.05	10	5,400	0.19%
2023/05/08	0	0.00	2	27.88	27.80	-2	5,413	-0.04%
2023/05/05	0	0.00	2	28.35	27.95	-2	5,428	-0.04%
2023/05/03	2	29.03	0	0.00	28.80	2	5,462	0.04%
2023/05/02	11	29.91	0	0.00	29.70	11	5,472	0.20%
2023/04/28	0	0.00	5	29.95	29.45	-5	5,453	-0.09%
2023/04/27	0	0.00	1	29.20	29.10	-1	5,410	-0.02%
2023/04/18	1	31.20	2	30.15	30.45	-1	5,220	-0.02%
2023/04/13	0	0.00	2	29.50	28.10	-2	4,808	-0.04%
2023/03/30	0	0.00	1	28.40	28.30	-1	4,605	-0.02%
2023/03/27	0	0.00	10	28.25	27.70	-10	4,648	-0.22%
2023/03/24	0	0.00	8	29.03	28.90	-8	4,615	-0.17%
2023/03/23	15	29.17	0	0.00	29.05	15	4,729	0.32%
2023/03/22	0	0.00	4	29.18	28.75	-4	4,862	-0.08%
2023/03/21	0	0.00	1	28.90	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	2	28.30	28.20	-2	4,747	-0.04%
2023/03/16	0	0.00	1	28.05	28.05	-1	4,795	-0.02%
2023/03/15	7	28.66	12	28.85	27.90	-5	4,880	-0.10%
2023/03/13	0	0.00	1	27.15	26.90	-1	5,145	-0.02%
2023/03/10	1	27.80	0	0.00	27.30	1	5,340	0.02%
2023/03/09	8	29.06	1	29.50	28.10	7	5,263	0.13%
2023/03/08	24	26.63	13	27.05	28.40	11	4,756	0.23%
2023/03/07	7	26.59	15	26.50	25.85	-8	4,656	-0.17%
2023/03/06	16	25.33	5	25.28	25.75	11	4,875	0.23%
2023/03/02	0	0.00	1	23.70	23.70	-1	4,890	-0.02%
2023/03/01	10	23.35	0	0.00	23.25	10	4,915	0.20%
2023/02/23	0	0.00	6	23.92	23.95	-6	4,968	-0.12%
2023/02/20	0	0.00	5	24.30	24.30	-5	4,979	-0.10%
2023/02/17	0	0.00	13	23.74	23.75	-13	4,948	-0.26%
2023/02/16	0	0.00	6	23.47	23.50	-6	4,936	-0.12%
2023/02/15	13	23.67	2	24.28	23.55	11	4,930	0.22%
2023/02/14	2	23.95	26	23.83	24.10	-24	4,843	-0.50%
2023/02/10	0	0.00	8	22.83	22.60	-8	4,739	-0.17%
2023/02/09	2	23.30	0	0.00	23.30	2	4,721	0.04%
2023/02/08	2	23.43	0	0.00	23.30	2	4,711	0.04%
2023/02/02	5	23.60	0	0.00	23.75	5	4,629	0.11%
2023/02/01	0	0.00	14	23.41	23.20	-14	4,576	-0.31%
2023/01/31	0	0.00	1	22.55	23.05	-1	4,529	-0.02%
2023/01/30	0	0.00	2	22.03	22.05	-2	4,495	-0.04%
2023/01/17	2	21.50	0	0.00	21.35	2	4,484	0.04%
2023/01/16	5	21.56	0	0.00	21.50	5	4,491	0.11%
2023/01/13	3	21.82	1	22.35	21.70	2	4,496	0.04%
2023/01/12	2	22.03	33	22.26	21.85	-31	4,489	-0.69%
2023/01/11	2	22.70	0	0.00	22.70	2	4,462	0.04%
2023/01/09	38	23.22	0	0.00	23.15	38	4,439	0.86%
2023/01/05	2	22.50	0	0.00	22.25	2	4,403	0.05%
2023/01/04	2	22.25	0	0.00	22.30	2	4,389	0.05%
2023/01/03	2	21.50	0	0.00	22.10	2	4,385	0.05%
2022/12/29	2	21.55	0	0.00	21.60	2	4,371	0.05%
2022/12/28	2	22.25	0	0.00	21.80	2	4,370	0.05%
2022/12/27	4	22.50	4	22.38	22.35	0	4,356	0.00%
2022/12/26	2	21.90	3	21.95	21.95	-1	4,335	-0.02%
2022/12/23	2	21.20	0	0.00	21.55	2	4,329	0.05%
2022/12/22	0	0.00	1	22.00	21.60	-1	4,332	-0.02%
2022/12/21	0	0.00	2	21.95	21.50	-2	4,337	-0.05%
2022/12/20	1	21.60	0	0.00	21.45	1	4,334	0.02%
2022/12/19	7	22.78	0	0.00	22.45	7	4,302	0.16%
2022/12/16	3	23.22	0	0.00	23.00	3	4,272	0.07%
2022/12/15	1	24.05	1	24.10	24.05	0	4,229	0.00%
2022/12/14	86	23.53	87	23.78	24.40	-1	4,023	-0.02%
2022/12/13	2	22.40	0	0.00	22.20	2	3,794	0.05%
2022/12/12	3	22.25	0	0.00	22.25	3	3,771	0.08%
2022/12/09	3	23.15	0	0.00	23.25	3	3,713	0.08%
2022/12/08	2	23.45	0	0.00	23.70	2	3,641	0.05%
2022/12/07	26	23.95	0	0.00	23.45	26	3,550	0.73%
2022/12/06	1	25.60	15	26.25	25.55	-14	3,347	-0.42%
2022/12/05	11	25.80	5	25.62	25.80	6	3,106	0.19%
2022/12/02	11	23.48	6	23.83	24.10	5	2,790	0.18%
2022/12/01	0	0.00	1	22.55	22.35	-1	2,547	-0.04%
2022/11/30	1	22.00	0	0.00	22.35	1	2,519	0.04%
2022/11/29	3	22.28	3	22.50	22.65	0	2,491	0.00%
2022/11/28	5	22.63	2	22.55	22.85	3	2,309	0.13%
2022/11/25	21	20.70	22	20.84	21.05	-1	1,729	-0.06%
2022/11/24	1	19.15	2	19.15	19.15	-1	1,585	-0.06%
2022/11/21	2	18.80	0	0.00	18.80	2	1,461	0.14%
2022/11/14	0	0.00	1	18.80	18.80	-1	1,344	-0.07%
2022/11/10	1	18.40	1	18.85	18.35	0	1,327	0.00%
2022/11/04	0	0.00	1	17.50	17.75	-1	1,430	-0.07%
2022/10/13	2	17.25	1	16.75	16.25	1	1,465	0.07%
2022/10/12	1	17.65	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.35	0	0.00	17.95	1	1,441	0.07%
2022/10/05	0	0.00	1	19.35	19.10	-1	1,450	-0.07%
2022/09/28	2	18.85	0	0.00	18.10	2	1,471	0.14%
2022/09/27	0	0.00	2	19.60	19.45	-2	1,460	-0.14%
2022/09/26	0	0.00	6	19.41	18.85	-6	1,475	-0.41%
2022/09/23	1	20.35	0	0.00	20.35	1	1,501	0.07%
2022/09/21	0	0.00	2	20.70	20.75	-2	1,496	-0.13%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/08	1	22.00	3	21.93	21.70	-2	1,564	-0.13%
2022/09/07	1	21.15	0	0.00	21.00	1	1,518	0.07%
2022/09/05	2	22.53	0	0.00	21.95	2	1,447	0.14%
2022/08/31	2	24.50	0	0.00	24.80	2	1,379	0.15%
2022/08/15	3	26.35	10	26.60	27.10	-7	1,460	-0.48%
2022/08/12	15	25.92	5	26.19	25.95	10	1,390	0.72%
2022/07/27	1	27.20	0	0.00	27.40	1	1,392	0.07%
2022/07/22	2	28.58	1	28.40	28.20	1	1,428	0.07%
2022/07/13	2	26.00	2	26.18	25.55	0	1,550	0.00%
2022/07/06	5	25.45	1	25.60	25.25	4	1,551	0.26%
2022/07/05	0	0.00	1	25.65	26.75	-1	1,585	-0.06%
2022/07/04	5	26.70	5	25.92	26.35	0	1,581	0.00%
2022/07/01	0	0.00	5	25.89	25.30	-5	1,579	-0.32%
2022/06/30	0	0.00	1	28.05	28.00	-1	1,543	-0.06%
2022/06/23	2	30.00	0	0.00	29.60	2	1,822	0.11%
2022/06/20	1	30.05	0	0.00	29.50	1	1,962	0.05%
2022/06/17	1	32.05	0	0.00	31.85	1	1,952	0.05%
2022/05/30	1	38.60	1	38.20	38.60	0	2,208	0.00%
2022/05/25	0	0.00	2	37.98	38.00	-2	2,221	-0.09%
2022/05/24	3	38.80	1	39.15	37.70	2	2,219	0.09%
2022/05/12	0	0.00	1	33.75	33.30	-1	2,243	-0.04%
2022/05/10	0	0.00	2	33.10	35.75	-2	2,275	-0.09%
2022/04/26	0	0.00	2	39.20	39.50	-2	2,317	-0.09%
2022/04/14	1	42.85	0	0.00	43.10	1	2,561	0.04%
2022/04/06	1	46.65	0	0.00	46.25	1	2,677	0.04%
2022/03/30	2.1	48.20	0	0.00	48.00	2.1	2,660	0.08%
2022/03/29	0	0.00	11	50.69	48.70	-11	2,684	-0.41%
2022/03/28	31	50.06	61	50.13	49.65	-30	2,631	-1.14%
2022/03/25	6	48.37	3	49.53	49.00	3	2,538	0.12%
2022/03/23	0	0.00	6	45.78	46.00	-6	2,424	-0.25%
2022/03/21	0	0.00	4	42.86	43.40	-4	2,448	-0.16%
2022/03/16	0	0.00	10	39.90	39.10	-10	2,546	-0.39%
2022/03/15	2	39.95	0	0.00	39.10	2	2,590	0.08%
2022/03/11	1	40.80	0	0.00	40.80	1	2,692	0.04%
2022/03/08	10	42.60	7	41.19	41.25	3	2,815	0.11%
2022/03/07	1	44.80	0	0.00	44.40	1	2,808	0.04%
2022/03/03	0	0.00	1	47.60	46.70	-1	3,026	-0.03%
2022/03/01	0	0.00	2	46.00	46.40	-2	3,294	-0.06%
2022/02/24	4	46.05	2	45.35	45.00	2	3,787	0.05%
2022/02/23	0	0.00	4	46.85	47.65	-4	4,025	-0.10%
2022/02/21	3	47.80	0	0.00	47.90	3	4,868	0.06%
2022/02/18	1	47.85	0	0.00	47.80	1	5,078	0.02%
2022/02/17	1	48.15	3	47.93	47.95	-2	5,476	-0.04%
2022/02/14	0	0.00	1	46.25	46.50	-1	6,516	-0.02%
2022/02/11	0	0.00	1	48.10	48.15	-1	6,671	-0.01%
2022/02/10	0	0.00	31	47.63	47.75	-31	6,893	-0.45%
2022/02/09	1	47.45	0	0.00	47.15	1	7,135	0.01%
2022/02/08	3	46.13	0	0.00	47.00	3	7,423	0.04%
2022/02/07	0	0.00	1	43.75	44.80	-1	7,897	-0.01%
2022/01/26	0	0.00	1	43.70	42.95	-1	8,912	-0.01%
2022/01/25	0	0.00	1	43.50	43.35	-1	10,497	-0.01%
2022/01/24	2	43.48	2	43.45	43.65	0	11,406	0.00%
2022/01/20	1	45.80	0	0.00	45.80	1	12,072	0.01%
2022/01/18	1	47.05	0	0.00	46.85	1	13,387	0.01%
2022/01/17	3	44.60	0	0.00	45.85	3	13,782	0.02%
2022/01/14	12	44.38	0	0.00	44.65	12	13,868	0.09%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/12	0	0.00	1	45.65	46.65	-1	14,345	-0.01%
2022/01/11	1	46.90	2	45.95	46.00	-1	14,429	-0.01%
2022/01/10	0	0.00	1	46.85	47.35	-1	14,508	-0.01%
2022/01/07	6	47.73	2	47.75	47.55	4	14,632	0.03%
2022/01/05	13	48.66	0	0.00	48.70	13	14,821	0.09%
2022/01/04	2	50.40	0	0.00	50.30	2	14,886	0.01%
2021/12/30	2	51.80	2	51.50	51.50	0	15,391	0.00%
2021/12/29	0	0.00	2	52.20	52.20	-2	15,966	-0.01%
2021/12/28	0	0.00	10	50.90	50.90	-10	16,526	-0.06%
2021/12/24	2	52.10	1	53.10	52.10	1	17,408	0.01%
2021/12/23	20	52.70	10	53.40	52.40	10	17,893	0.06%
2021/12/22	13	52.41	2	52.50	52.10	11	18,630	0.06%
2021/12/20	2	50.80	0	0.00	51.00	2	19,724	0.01%
2021/12/17	2	51.20	1	51.20	50.90	1	21,168	0.00%
2021/12/16	0	0.00	4	52.45	52.70	-4	21,903	-0.02%
2021/12/15	0	0.00	3	50.67	50.70	-3	22,217	-0.01%
2021/12/09	10	52.30	10	52.30	52.00	0	23,079	0.00%
2021/12/08	2	53.30	152	52.77	53.40	-150	23,133	-0.65%	大賣/鉅額交易
2021/12/07	15	52.47	19	53.26	52.50	-4	23,252	-0.02%
2021/12/06	3	53.17	0	0.00	53.10	3	23,364	0.01%
2021/12/01	9	54.81	9	55.30	55.10	0	23,928	0.00%
2021/11/30	11	54.60	13	55.23	55.30	-2	24,175	-0.01%
2021/11/29	2	52.20	21	53.22	53.60	-19	24,657	-0.08%
2021/11/26	6	54.53	22	53.89	53.80	-16	24,870	-0.06%
2021/11/24	10	56.78	9	55.83	56.80	1	24,759	0.00%
2021/11/23	15	56.58	25	56.46	56.40	-10	24,817	-0.04%
2021/11/22	15	60.26	5	60.72	59.60	10	24,868	0.04%
2021/11/19	29	60.87	21	61.59	60.20	8	24,827	0.03%
2021/11/18	6	59.72	15	60.11	59.30	-9	24,589	-0.04%
2021/11/17	12	58.75	1.3	58.80	58.60	10.7	24,578	0.04%
2021/11/16	14	58.96	23	59.41	58.80	-9	24,588	-0.04%
2021/11/15	18.5	61.59	15	61.30	61.80	3.5	24,414	0.01%
2021/11/12	26.5	60.63	21	58.99	60.80	5.5	24,365	0.02%
2021/11/11	22.3	58.08	20	58.47	58.00	2.3	24,273	0.01%
2021/11/10	21	58.19	69	57.16	58.40	-48	24,343	-0.20%
2021/11/09	64	57.51	18	57.54	57.50	46	24,389	0.19%
2021/11/08	21	56.01	60	55.93	55.70	-39	24,335	-0.16%
2021/11/05	17	57.58	20	57.56	57.80	-3	24,396	-0.01%
2021/11/04	50	59.38	9	59.16	58.70	41	24,348	0.17%
2021/11/03	67.1	60.08	54	61.89	58.20	13.1	24,148	0.05%
2021/11/02	375	66.02	289	64.48	62.50	86	23,675	0.36%	大買/大賣/
2021/11/01	127	61.83	203	61.89	61.40	-76	22,901	-0.33%	大買/大賣/
2021/10/29	9	58.83	10	58.96	58.70	-1	22,156	0.00%
2021/10/28	52	59.28	28	59.97	58.70	24	21,910	0.11%
2021/10/27	37	58.65	20.8	58.52	59.70	16.2	21,861	0.07%
2021/10/26	88	59.43	118	60.61	58.10	-30	21,882	-0.14%	大賣/
2021/10/25	65	57.30	36	55.99	57.40	29	21,025	0.14%
2021/10/22	6	53.40	6	53.50	53.40	0	20,911	0.00%
2021/10/21	14	53.47	29	53.82	53.60	-15	21,020	-0.07%
2021/10/20	17	53.70	18	54.32	54.50	-1	20,992	0.00%
2021/10/19	7	51.99	0	0.00	51.90	7	20,855	0.03%
2021/10/18	29	51.21	16	50.60	51.10	13	20,912	0.06%
2021/10/15	4	51.13	32	50.71	50.30	-28	20,953	-0.13%
2021/10/14	7	49.79	13	50.52	50.10	-6	21,068	-0.03%
2021/10/13	8	49.49	40	49.89	49.45	-32	21,130	-0.15%
2021/10/12	6	51.10	27	51.89	51.10	-21	21,083	-0.10%
2021/10/08	24	53.41	12	54.41	52.80	12	21,045	0.06%
2021/10/07	126	54.49	20	54.34	53.50	106	20,967	0.51%	大買/鉅額交易
2021/10/06	31	53.83	41	54.00	52.60	-10	20,756	-0.05%
2021/10/05	25	50.66	52	51.18	53.60	-27	20,332	-0.13%
2021/10/04	282	50.73	463	51.23	50.30	-181	20,086	-0.90%	大買/大賣/鉅額交易
2021/10/01	28	55.87	62	55.65	55.70	-34	20,659	-0.16%
2021/09/30	36	57.09	33	56.79	58.20	3	21,402	0.01%
2021/09/29	104.3	57.83	66	58.04	55.20	38.3	21,860	0.18%	大買/
2021/09/28	122	61.52	111	61.86	61.30	11	21,226	0.05%	大買/大賣/
2021/09/27	130	62.82	98	63.53	62.50	32	21,293	0.15%	大買/
2021/09/24	958	63.13	861	63.07	62.30	97	21,791	0.45%	大買/大賣/
2021/09/23	155	59.55	91	57.94	59.90	64	20,982	0.31%	大買/
2021/09/22	34	54.61	34	54.93	54.60	0	20,452	0.00%
2021/09/17	37	52.93	45	52.96	55.40	-8	20,469	-0.04%
2021/09/16	10	51.40	0	0.00	51.60	10	20,761	0.05%
2021/09/15	16	50.85	46.1	51.07	50.60	-30.1	21,059	-0.14%
2021/09/14	18	53.02	9	52.26	52.60	9	20,981	0.04%
2021/09/13	9	52.19	19	52.63	51.80	-10	20,854	-0.05%
2021/09/10	6	53.40	8	51.58	53.40	-2	20,861	-0.01%
2021/09/09	9	51.56	49	49.88	52.00	-40	20,816	-0.19%
2021/09/08	16	49.55	11	48.84	48.30	5	20,961	0.02%
2021/09/07	54	50.12	23	52.07	50.00	31	21,190	0.15%
2021/09/06	41	53.82	7.2	54.02	53.50	33.8	20,995	0.16%
2021/09/03	3	54.53	1	54.90	54.50	2	20,735	0.01%
2021/09/02	38	54.71	44	54.51	54.70	-6	20,507	-0.03%
2021/09/01	52	52.60	46	52.77	53.00	6	20,116	0.03%
2021/08/31	19	50.00	17	50.68	49.90	2	20,067	0.01%
2021/08/30	40	50.92	13	50.85	50.80	27	20,205	0.13%
2021/08/27	25	50.16	21	50.39	50.20	4	20,149	0.02%
2021/08/26	14	52.00	20	51.61	51.60	-6	20,011	-0.03%
2021/08/25	19	49.93	18	49.81	49.75	1	19,622	0.01%
2021/08/24	9	49.19	26	48.87	49.25	-17	19,477	-0.09%
2021/08/23	23	48.50	14	47.54	48.90	9	19,178	0.05%
2021/08/20	68	46.53	13	45.98	46.30	55	19,008	0.29%
2021/08/19	28	46.92	1	47.60	46.25	27	18,794	0.14%
2021/08/18	34	44.13	47	46.29	47.30	-13	18,633	-0.07%
2021/08/17	22	46.46	32	49.05	45.00	-10	18,289	-0.05%
2021/08/16	11	49.74	21	48.61	50.00	-10	18,011	-0.06%
2021/08/13	14	50.64	21.5	50.10	49.50	-7.5	17,770	-0.04%
2021/08/12	27	53.03	3	53.33	52.00	24	17,591	0.14%
2021/08/11	12	54.11	8	52.94	52.90	4	17,448	0.02%
2021/08/10	87	56.46	45	57.00	55.20	42	17,179	0.24%
2021/08/09	13	60.80	7	62.14	59.40	6	17,027	0.04%
2021/08/06	37	63.26	39	63.31	62.50	-2	16,781	-0.01%
2021/08/05	71	63.84	82.2	64.73	65.60	-11.2	16,313	-0.07%
2021/08/04	3	59.33	0	0.00	59.70	3	15,609	0.02%
2021/08/03	21	59.92	23	60.11	59.80	-2	15,524	-0.01%
2021/08/02	6	58.02	6	57.93	58.50	0	15,398	0.00%
2021/07/30	17	58.53	28	59.55	56.40	-11	15,263	-0.07%
2021/07/28	25	57.79	5	51.48	56.60	20	14,856	0.13%
2021/07/27	19	57.59	2	58.80	55.50	17	14,571	0.12%
2021/07/26	3	59.83	422	60.17	60.00	-419	14,429	-2.90%	大賣/鉅額交易
2021/07/23	262	62.62	30	61.52	62.60	232	14,302	1.62%	大買/鉅額交易
2021/07/22	173	63.29	5	62.76	64.50	168	14,282	1.18%	大買/鉅額交易
2021/07/21	41	60.37	1	60.00	60.10	40	14,157	0.28%
2021/07/20	6	61.40	3	64.00	61.40	3	14,092	0.02%
2021/07/19	10	59.00	10.2	58.63	59.20	-0.2	13,972	0.00%
2021/07/16	2	53.00	9	53.63	53.90	-7	13,968	-0.05%
2021/07/15	12	52.53	0	0.00	51.80	12	13,998	0.09%
2021/07/14	10	50.00	9	49.86	50.70	1	14,122	0.01%
2021/07/13	2	53.20	1	51.30	50.00	1	14,137	0.01%
2021/07/12	190	51.37	88	51.24	53.30	102	14,242	0.72%	大買/鉅額交易
2021/07/09	6	51.47	104	51.59	51.60	-98	14,258	-0.69%	大賣/
2021/07/08	33	51.87	30	51.83	53.00	3	14,281	0.02%
2021/07/07	10	51.18	28	52.19	53.00	-18	13,412	-0.13%
2021/07/06	35	49.80	18	48.61	48.25	17	12,694	0.13%
2021/07/05	0	0.00	3	48.03	48.05	-3	12,046	-0.02%
2021/07/02	9	42.43	26	42.66	43.70	-17	12,037	-0.14%
2021/07/01	17.4	42.86	59	41.26	39.75	-41.6	11,642	-0.36%
2021/06/30	78	38.01	83	39.88	40.30	-5	10,936	-0.05%
2021/06/29	22	36.40	11	36.79	36.65	11	10,814	0.10%
2021/06/28	20	36.12	9	35.97	36.95	11	11,120	0.10%
2021/06/25	40	36.15	76.5	36.65	35.35	-36.5	11,036	-0.33%
2021/06/24	14	34.54	41	34.21	34.70	-27	10,360	-0.26%
2021/06/23	0	0.00	4	32.38	32.20	-4	10,318	-0.04%
2021/06/22	0	0.00	4	32.56	31.40	-4	11,350	-0.04%
2021/06/21	10	32.65	0	0.00	31.90	10	11,698	0.09%
2021/06/18	31	32.97	22	32.61	32.50	9	11,948	0.08%
2021/06/17	20	33.12	28	33.63	33.05	-8	12,088	-0.07%
2021/06/16	49	32.54	27	32.49	32.95	22	12,030	0.18%
2021/06/15	10	29.25	23	30.76	31.00	-13	11,905	-0.11%
2021/06/11	0	0.00	5	29.51	29.15	-5	12,219	-0.04%
2021/06/10	4	29.58	0	0.00	29.30	4	13,563	0.03%
2021/06/09	0	0.00	16	30.13	29.95	-16	14,443	-0.11%
2021/06/08	28	30.68	151	31.04	30.50	-123	15,627	-0.79%	大賣/鉅額交易
2021/06/07	4	30.81	5	30.86	31.45	-1	16,500	-0.01%
2021/06/04	3	28.85	0	0.00	28.60	3	16,790	0.02%
2021/06/03	3	29.37	0	0.00	29.35	3	16,808	0.02%
2021/05/31	0	0.00	10	29.25	29.05	-10	16,755	-0.06%
2021/05/28	150	30.30	5	30.30	29.75	145	16,762	0.87%	大買/鉅額交易
2021/05/26	2	28.40	2	29.00	28.40	0	16,963	0.00%
2021/05/25	5	29.20	0	0.00	28.50	5	17,061	0.03%
2021/05/24	10	28.80	5	27.30	28.55	5	17,164	0.03%
2021/05/21	0	0.00	6	27.25	27.30	-6	17,607	-0.03%
2021/05/20	0	0.00	10	27.10	25.90	-10	18,013	-0.06%
2021/05/19	0	0.00	11	27.15	27.60	-11	18,108	-0.06%
2021/05/18	1	25.55	2	26.20	26.55	-1	18,172	-0.01%
2021/05/17	10	24.00	3	24.17	24.40	7	18,327	0.04%
2021/05/14	10	26.00	1	25.65	25.55	9	18,338	0.05%
2021/05/13	33	25.54	0	0.00	26.05	33	18,517	0.18%
2021/05/12	0	0.00	4	25.83	25.85	-4	18,543	-0.02%
2021/05/11	4	28.55	3	28.57	28.40	1	18,444	0.01%
2021/05/10	2	30.60	0	0.00	30.55	2	18,393	0.01%
2021/05/07	0	0.00	1	32.10	32.40	-1	18,340	-0.01%
2021/05/06	1	31.80	1	31.30	31.80	0	18,274	0.00%
2021/05/05	1	30.35	52	30.14	29.95	-51	18,215	-0.28%
2021/05/04	1	28.45	1	30.45	29.85	0	18,212	0.00%
2021/05/03	5	32.13	0	0.00	31.55	5	18,145	0.03%
2021/04/29	12	34.19	0	0.00	33.70	12	18,101	0.07%
2021/04/28	4.3	34.17	10	34.64	34.90	-5.7	18,061	-0.03%
2021/04/26	5	33.20	21	33.35	33.75	-16	18,016	-0.09%
2021/04/23	0	0.00	1	33.60	32.60	-1	18,007	-0.01%
2021/04/22	18	32.63	18	32.71	31.40	0	18,034	0.00%
2021/04/21	0	0.00	2	33.75	33.75	-2	17,875	-0.01%
2021/04/20	7	33.87	7	34.99	34.55	0	17,801	0.00%
2021/04/19	20	35.63	2	35.65	35.10	18	17,680	0.10%
2021/04/16	16	36.01	5	36.38	36.50	11	17,648	0.06%
2021/04/15	4	35.20	1	35.95	35.95	3	18,360	0.02%
2021/04/14	16	36.76	15	37.02	35.00	1	18,236	0.01%
2021/04/13	15	37.29	4	37.76	37.55	11	18,071	0.06%
2021/04/12	0	0.00	9	37.00	37.85	-9	17,918	-0.05%
2021/04/09	10	34.99	44	34.67	35.55	-34	17,788	-0.19%
2021/04/08	0	0.00	16	34.27	34.25	-16	17,546	-0.09%
2021/04/07	12	34.49	50	34.21	34.15	-38	17,445	-0.22%
2021/04/06	4	33.93	9	33.73	34.00	-5	17,242	-0.03%
2021/04/01	28	32.74	174	32.66	31.85	-146	16,969	-0.86%	大賣/鉅額交易
2021/03/31	114	32.31	47	30.76	32.35	67	16,570	0.40%	大買/
2021/03/30	30	29.59	1	29.60	29.60	29	16,070	0.18%
2021/03/29	5	29.45	4	28.95	28.70	1	15,844	0.01%
2021/03/26	12	28.42	0	29.05	28.50	12	15,839	0.08%
2021/03/25	32	29.53	46	29.35	28.70	-14	15,675	-0.09%
2021/03/24	0	0.00	1	27.80	28.30	-1	15,005	-0.01%
2021/03/23	1	28.15	7	28.06	27.95	-6	14,736	-0.04%
2021/03/22	24	27.57	0	0.00	27.40	24	14,446	0.17%
2021/03/19	24	27.50	22	27.23	27.45	2	14,303	0.01%
2021/03/18	147	27.80	32	27.60	27.50	115	14,235	0.81%	大買/鉅額交易
2021/03/17	10	27.95	0	0.00	27.05	10	14,060	0.07%
2021/03/16	164	27.28	133	27.67	27.55	31	13,801	0.22%	大買/大賣/
2021/03/15	12	25.88	158	25.79	27.70	-146	12,662	-1.15%	大賣/鉅額交易
2021/03/12	177	24.54	52	24.53	25.20	125	11,851	1.05%	大買/鉅額交易
2021/03/11	442	23.51	620	23.37	24.35	-178	10,732	-1.66%	大買/大賣/鉅額交易
2021/03/10	925	22.04	755	21.84	22.15	170	9,881	1.72%	大買/大賣/鉅額交易
2021/03/08	0	0.00	2	20.30	20.10	-2	9,993	-0.02%
2021/02/25	10	21.20	0	0.00	20.60	10	12,073	0.08%
2021/02/24	5	21.40	5	21.85	21.50	0	12,381	0.00%
2021/02/23	85	22.12	67	22.36	22.20	18	12,424	0.14%
2021/02/22	9	21.92	13	21.46	22.40	-4	12,486	-0.03%
2021/02/19	24	20.28	53	20.25	20.40	-29	13,313	-0.22%
2021/02/18	60	20.06	0	0.00	20.00	60	13,953	0.43%
2021/02/17	82	19.32	81	19.94	19.75	1	14,011	0.01%
2021/02/04	0	0.00	1	19.30	19.35	-1	13,918	-0.01%
2021/02/03	11	18.55	11	18.26	18.25	0	13,710	0.00%
2021/01/27	0	0.00	2	17.60	17.75	-2	14,091	-0.01%
2021/01/26	2	17.60	0	0.00	17.60	2	14,321	0.01%
2021/01/22	0	0.00	2	17.40	17.70	-2	14,326	-0.01%
2021/01/21	0	0.00	8	17.25	17.25	-8	14,341	-0.06%
2021/01/20	0	0.00	80	17.24	17.20	-80	14,370	-0.56%
2021/01/19	0	0.00	1	18.20	18.20	-1	14,335	-0.01%
2021/01/14	4	19.09	0	0.00	18.80	4	14,191	0.03%
2021/01/13	0	0.00	1	19.15	18.90	-1	14,323	-0.01%
2021/01/12	10	19.32	15	19.33	18.95	-5	14,686	-0.03%
2021/01/08	34	20.92	90	20.79	19.75	-56	14,775	-0.38%
2021/01/06	50	20.18	50	20.34	19.45	0	14,759	0.00%
2021/01/05	40	19.88	140	19.67	19.65	-100	14,601	-0.68%	大賣/
2021/01/04	212	20.22	63	20.40	20.10	149	14,571	1.02%	大買/鉅額交易
2020/12/31	5	19.17	4	19.45	19.40	1	14,458	0.01%
2020/12/29	3	19.10	0	0.00	19.10	3	14,869	0.02%
2020/12/23	3	19.30	0	0.00	19.15	3	14,612	0.02%
2020/12/22	6	19.90	4	20.38	19.30	2	14,605	0.01%
2020/12/21	20	20.03	205	20.02	20.00	-185	14,484	-1.28%	大賣/鉅額交易
2020/12/18	188	20.31	15	20.06	20.35	173	14,395	1.20%	大買/鉅額交易
2020/12/17	2	19.20	1	19.05	19.45	1	14,072	0.01%
2020/12/16	1	19.00	0	0.00	18.90	1	14,550	0.01%
2020/12/15	9	19.07	6	18.40	18.85	3	14,743	0.02%
2020/12/14	118	19.05	97	19.39	19.65	21	14,729	0.14%	大買/
2020/12/11	2	18.25	0	0.00	18.30	2	14,747	0.01%
2020/12/09	1	19.10	14	20.27	19.20	-13	14,863	-0.09%
2020/12/08	60	19.78	0	19.15	19.65	60	14,653	0.41%
2020/12/07	3	19.50	32	19.96	19.55	-29	14,558	-0.20%
2020/12/04	4	20.15	21	20.27	19.90	-17	14,340	-0.12%
2020/12/03	31	21.03	12	20.75	20.75	19	14,097	0.13%
2020/12/02	7	19.60	21	19.93	20.10	-14	13,914	-0.10%
2020/12/01	18	19.87	2	19.95	20.00	16	13,852	0.12%
2020/11/30	101	19.95	118	19.91	19.75	-17	13,518	-0.13%	大買/大賣/
2020/11/27	23	18.48	0	0.00	18.90	23	13,076	0.18%
2020/11/26	46	18.24	13	17.90	18.55	33	12,389	0.27%
2020/11/25	2	16.78	24	16.83	16.90	-22	12,112	-0.18%
2020/11/24	25	16.85	14	16.80	17.00	11	11,888	0.09%
2020/11/23	8	17.11	12.1	17.18	17.25	-4.1	11,640	-0.04%
2020/11/20	5	16.31	20	16.53	16.20	-15	11,157	-0.13%
2020/11/19	7	16.98	13	16.78	16.75	-6	10,942	-0.05%
2020/11/18	264	15.98	239	16.44	16.70	25	10,397	0.24%	大買/大賣/
2020/11/17	20	14.88	19	15.70	15.65	1	9,132	0.01%
2020/11/16	1	14.05	4	14.30	14.30	-3	8,379	-0.04%
2020/11/12	3	13.48	0	0.00	13.55	3	8,185	0.04%
2020/11/11	1	13.05	11	13.05	13.05	-10	8,008	-0.12%
2020/11/10	1	13.35	6	13.48	13.30	-5	7,976	-0.06%
2020/11/09	1	13.25	4	13.40	13.25	-3	7,930	-0.04%
2020/11/06	10	13.24	1	13.15	13.15	9	7,886	0.11%
2020/11/05	7	14.41	0	0.00	13.95	7	7,722	0.09%
2020/11/04	0	0.00	3	14.30	14.20	-3	7,633	-0.04%
2020/11/03	3	13.90	5	13.63	13.75	-2	7,450	-0.03%
2020/10/30	5	13.30	0	0.00	13.10	5	7,170	0.07%
2020/10/29	0	0.00	10	13.20	13.35	-10	7,138	-0.14%
2020/10/28	2	13.65	2	13.50	13.50	0	7,084	0.00%
2020/10/27	1	13.75	0	0.00	13.70	1	7,000	0.01%
2020/10/26	11	13.96	8	13.61	13.80	3	6,958	0.04%
2020/10/23	1	13.60	0	0.00	13.85	1	6,899	0.01%
2020/10/22	5	13.50	0	0.00	13.60	5	6,840	0.07%
2020/10/21	0	0.00	2	14.20	13.85	-2	6,769	-0.03%
2020/10/20	15	14.08	3	14.05	13.70	12	6,592	0.18%
2020/10/19	0	0.00	2	13.55	13.30	-2	6,156	-0.03%
2020/10/16	14	13.68	43	13.23	13.25	-29	6,093	-0.48%
2020/10/15	33	13.60	9	13.71	14.05	24	5,942	0.40%
2020/10/14	116	12.93	124	12.84	12.85	-8	5,396	-0.15%	大買/大賣/
2020/10/13	1	11.85	0	0.00	11.80	1	4,981	0.02%
2020/10/12	20	12.04	0	0.00	11.95	20	4,926	0.41%
2020/10/08	8	12.43	16	12.51	12.40	-8	4,891	-0.16%
2020/10/07	8	12.09	0	0.00	12.10	8	4,769	0.17%
2020/10/06	22	12.27	69	12.48	12.50	-47	4,555	-1.03%
2020/09/28	0	0.00	30	11.07	11.25	-30	4,388	-0.68%
2020/09/24	10	11.80	20	11.60	11.30	-10	4,288	-0.23%
2020/09/22	2	11.80	41	11.62	11.75	-39	4,121	-0.95%
2020/09/21	31	12.99	15	13.33	12.15	16	3,978	0.40%
2020/09/18	203	12.17	106	12.22	12.90	97	3,344	2.90%	大買/大賣/
2020/09/17	6	11.58	0	0.00	11.75	6	3,054	0.20%
2020/09/16	50	11.30	56	11.68	11.95	-6	2,916	-0.21%
2020/09/15	0	0.00	10	11.00	10.90	-10	2,691	-0.37%
2020/09/14	8	12.39	116	12.39	11.60	-108	2,568	-4.20%	大賣/鉅額交易
2020/09/11	0	0.00	50	11.40	11.45	-50	2,318	-2.16%
2020/09/10	2	11.75	0	0.00	11.60	2	2,285	0.09%
2020/09/09	9	11.70	2	11.85	12.00	7	2,231	0.31%
2020/09/08	2	11.65	0	0.00	11.70	2	2,188	0.09%
2020/09/07	208	12.44	60	12.44	12.05	148	2,093	7.07%	大買/鉅額交易
2020/09/04	6	11.25	8	11.33	11.35	-2	1,836	-0.11%
2020/09/03	0	0.00	2	10.40	10.35	-2	1,659	-0.12%
2020/09/02	0	0.00	10	10.40	10.35	-10	1,625	-0.62%
2020/09/01	10	10.15	0	0.00	10.50	10	1,566	0.64%
2020/08/31	30	9.72	21	9.76	9.99	9	1,440	0.62%
2020/08/28	35	9.13	0	0.00	9.11	35	1,311	2.67%
2020/08/24	2	8.58	0	0.00	8.52	2	1,252	0.16%
2020/08/17	0	0.00	1	8.88	8.94	-1	1,136	-0.09%
2020/08/11	0	0.00	10	9.19	8.85	-10	1,114	-0.90%
2020/08/10	10	9.07	0	0.00	9.14	10	1,065	0.94%
2020/08/06	0	0.00	6	8.87	8.79	-6	1,020	-0.59%
2020/07/21	7	9.12	4	8.92	8.86	3	953	0.31%
2020/07/15	1	9.35	0	0.00	9.01	1	788	0.13%
2020/07/09	5	9.13	5	9.25	9.22	0	634	0.00%
2020/07/08	5	8.43	0	0.00	8.60	5	526	0.95%
2020/07/06	0.1	7.80	0	0.00	7.68	0.1	466	0.02%
2020/07/01	3	7.45	0	0.00	7.34	3	465	0.64%
2020/04/15	0	0.00	2	7.13	6.80	-2	507	-0.39%
2020/03/16	0	0.00	10	5.87	5.69	-10	871	-1.15%
2020/03/13	0	0.00	1	5.88	5.98	-1	866	-0.12%
2020/01/30	0	0.00	3	8.12	8.06	-3	753	-0.40%
2019/12/30	0	0.00	3	9.08	9.05	-3	720	-0.42%
2019/12/27	5	9.43	0	0.00	9.29	5	699	0.71%
2019/12/10	0	0.00	1	8.16	8.17	-1	318	-0.31%
2019/06/17	0	0.00	5	8.15	8.13	-5	351	-1.42%
2019/06/13	0	0.00	3	8.20	8.21	-3	398	-0.75%
2019/04/18	0	0.00	1	9.44	9.26	-1	514	-0.19%
2019/04/10	0	0.00	1	9.25	9.24	-1	445	-0.22%
2019/04/08	2	9.35	0	0.00	9.32	2	494	0.40%
2019/03/18	3	9.58	0	0.00	9.45	3	475	0.63%
2019/03/04	0	0.00	10	9.40	9.40	-10	703	-1.42%
2019/02/18	0	0.00	1	9.32	9.33	-1	682	-0.15%
2018/12/22	0	0.00	5	9.14	9.14	-5	821	-0.61%
2018/12/21	0	0.00	2	8.96	9.26	-2	828	-0.24%
2018/12/20	1	9.19	0	0.00	8.87	1	829	0.12%
2018/12/18	1	9.51	1	9.56	9.37	0	829	0.00%
2018/12/11	1	9.70	1	9.75	9.76	0	852	0.00%
2018/12/04	2	10.58	1	10.55	10.55	1	874	0.11%
2018/12/03	1	10.35	6	10.54	10.50	-5	811	-0.62%
2018/11/16	0	0.00	4	9.06	9.02	-4	910	-0.44%
2018/11/02	6	9.19	0	0.00	9.14	6	1,111	0.54%
2018/10/15	1	9.00	1	8.91	8.91	0	1,587	0.00%
2018/10/09	1	9.84	0	0.00	9.75	1	1,722	0.06%
2018/09/12	0	0.00	1	10.70	10.65	-1	6,828	-0.01%
2018/09/11	1	10.95	1	10.85	10.90	0	6,867	0.00%
2018/09/10	0	0.00	9	10.87	10.75	-9	6,955	-0.13%
2018/09/05	1	12.20	1	12.00	12.00	0	7,043	0.00%
2018/09/04	3	12.25	0	0.00	12.25	3	7,066	0.04%
2018/08/30	3	12.45	0	0.00	12.50	3	7,214	0.04%
2018/08/27	1	11.45	0	0.00	11.80	1	7,521	0.01%
2018/08/23	1	11.55	0	0.00	11.35	1	8,073	0.01%
2018/08/22	0	0.00	32	11.40	11.40	-32	8,255	-0.39%
2018/08/17	1	11.50	0	0.00	11.45	1	8,241	0.01%
2018/08/16	1	11.40	1	11.50	11.65	0	8,261	0.00%
2018/08/13	2	11.05	0	0.00	11.10	2	8,189	0.02%
2018/08/10	0	0.00	1	11.90	11.85	-1	8,134	-0.01%
2018/08/07	1	12.05	0	0.00	12.20	1	8,106	0.01%
2018/08/01	3	12.85	0	0.00	12.70	3	8,006	0.04%
2018/07/31	3	12.85	0	0.00	12.65	3	7,994	0.04%
2018/07/30	1	13.00	1	12.80	12.65	0	7,986	0.00%
2018/07/27	2	13.18	1	13.25	13.20	1	7,931	0.01%
2018/07/25	5	12.98	1	12.95	12.90	4	7,778	0.05%
2018/07/24	20	13.12	0	0.00	13.30	20	7,702	0.26%
2018/07/23	1	12.50	1	12.45	12.40	0	7,627	0.00%
2018/07/20	3	12.90	3	12.50	12.50	0	7,605	0.00%
2018/07/18	2	12.90	1	13.45	12.85	1	7,534	0.01%
2018/07/17	0	0.00	3	14.00	13.45	-3	7,463	-0.04%
2018/07/16	0	0.00	13	14.38	14.00	-13	7,397	-0.18%
2018/07/13	3	14.58	0	0.00	14.55	3	7,341	0.04%
2018/07/12	6	14.03	0	0.00	14.25	6	7,152	0.08%
2018/07/11	1	13.95	2	14.35	13.80	-1	7,075	-0.01%
2018/07/10	0	0.00	4	14.35	14.00	-4	6,986	-0.06%
2018/07/09	25	15.14	12	15.33	14.35	13	6,920	0.19%
2018/07/06	2	14.55	16	13.94	14.50	-14	6,700	-0.21%
2018/07/05	12	14.97	11	15.13	14.25	1	6,448	0.02%
2018/07/04	36	15.73	11.1	15.52	15.80	24.9	6,188	0.40%
2018/07/03	16	15.13	45	15.34	15.60	-29	5,462	-0.53%
2018/07/02	2	13.68	24	13.65	14.20	-22	4,598	-0.48%
2018/06/29	20	14.37	45	14.18	13.85	-25	4,495	-0.56%
2018/06/28	29	15.02	51	14.84	14.10	-22	4,267	-0.52%
2018/06/27	21	14.69	24	14.71	14.90	-3	3,766	-0.08%
2018/06/26	122	14.30	12	14.00	14.70	110	3,250	3.38%	大買/鉅額交易
2018/06/25	1	12.95	1	13.45	13.50	0	2,728	0.00%
2018/06/20	0	0.00	1	12.50	11.95	-1	2,185	-0.05%
2018/06/19	0	0.00	6	12.50	12.15	-6	2,146	-0.28%
2018/06/14	2	12.50	0	0.00	12.00	2	2,037	0.10%
2018/06/08	0	0.00	17	12.40	12.30	-17	1,870	-0.91%
2018/06/07	6	13.04	6	12.77	12.75	0	1,821	0.00%
2018/06/06	7	13.24	0	0.00	13.30	7	1,737	0.40%
2018/06/05	1	13.10	0	0.00	12.70	1	1,502	0.07%
2018/06/04	9	12.91	2	12.73	12.80	7	1,380	0.51%
2018/06/01	9	13.41	4	13.39	13.40	5	1,285	0.39%
2018/05/31	8	11.98	5	12.10	12.55	3	949	0.32%
2018/05/30	0	0.00	3	11.33	11.45	-3	692	-0.43%
2018/05/24	3	10.50	0	0.00	10.35	3	497	0.60%
2018/05/16	0	0.00	4	10.00	9.86	-4	485	-0.82%
2018/05/04	1	9.64	1	9.79	9.69	0	581	0.00%
2018/04/27	0	0.00	3	9.13	9.07	-3	747	-0.40%
2018/03/19	0	0.00	15	10.85	10.80	-15	1,347	-1.11%
2018/03/16	15	10.90	0	0.00	10.85	15	1,348	1.11%
2018/02/22	0	0.00	2	10.55	10.60	-2	1,806	-0.11%
2018/01/26	0	0.00	0.4	12.00	12.05	-0.4	2,017	-0.02%
2018/01/23	0	0.00	2	12.20	12.30	-2	1,986	-0.10%
2018/01/19	0	0.00	2	11.80	11.60	-2	1,909	-0.10%
2018/01/18	0	0.00	3	11.75	11.65	-3	1,907	-0.16%
2018/01/15	2	11.80	0	0.00	11.75	2	2,011	0.10%
2018/01/11	0	0.00	1	11.40	11.15	-1	1,969	-0.05%
2018/01/05	2	12.20	1	11.65	11.65	1	1,945	0.05%