一詮 (2486)-台新-左楠券商分點個股進出

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)

股價
120.0
漲跌
▲2.5
漲幅
+2.13%
成交量
4,517張
產業
上市光電類股
483人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

一詮 (2486)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	2	120.25	4	120.50	120.50	-2	39,146	-0.01%
2024/06/20	1	119.00	5	116.10	119.00	-4	39,856	-0.01%
2024/06/19	21	117.24	16	117.16	118.50	5	40,555	0.01%
2024/06/18	15	119.23	15.1	120.44	119.50	-0.1	41,265	0.00%
2024/06/17	33.2	126.73	48	126.00	125.00	-14.9	41,149	-0.04%
2024/06/14	31	122.58	24.2	120.76	122.00	6.8	41,334	0.02%
2024/06/13	21	117.98	52.1	119.98	123.00	-31.1	42,027	-0.07%
2024/06/12	43	115.00	35	112.63	112.00	8	41,724	0.02%
2024/06/11	12	106.50	20	109.98	113.50	-8	41,337	-0.02%
2024/06/07	105	108.53	125	109.03	108.50	-20	41,165	-0.05%	大買/大賣/
2024/06/06	40	104.04	57	106.35	103.50	-17	40,472	-0.04%
2024/06/05	74	105.10	68	104.88	103.00	6	40,082	0.01%
2024/06/04	73	107.45	48	105.91	104.00	25	39,679	0.06%
2024/06/03	22	100.58	66	102.55	105.00	-44	39,413	-0.11%
2024/05/31	47.1	96.02	38	96.19	95.50	9.1	39,702	0.02%
2024/05/30	10.1	98.82	27	99.85	97.10	-16.9	39,388	-0.04%
2024/05/29	19	100.48	8	100.73	98.00	11	39,201	0.03%
2024/05/28	62.1	102.29	19	100.13	99.00	43.1	39,213	0.11%
2024/05/27	77	97.69	37.1	98.02	100.00	39.9	38,425	0.10%
2024/05/24	83.3	92.87	63	92.90	91.00	20.3	37,718	0.05%
2024/05/23	20	87.75	28	90.28	91.50	-8	36,165	-0.02%
2024/05/22	38	84.11	15.1	84.95	83.20	22.9	35,582	0.06%
2024/05/21	10	85.40	11.3	85.36	86.00	-1.3	35,202	0.00%
2024/05/20	2.1	81.67	11	82.68	82.80	-8.9	34,643	-0.03%
2024/05/17	40.2	81.38	49	81.78	81.20	-8.8	34,451	-0.03%
2024/05/16	15	79.04	12	79.38	78.50	3	34,221	0.01%
2024/05/15	30	80.79	14	80.12	79.00	16	34,403	0.05%
2024/05/14	8	81.61	4	81.90	82.50	4	34,001	0.01%
2024/05/13	31.1	81.82	23	81.19	80.80	8	33,931	0.02%
2024/05/10	12	83.82	8	83.94	84.00	4	33,593	0.01%
2024/05/09	80	85.77	69.1	85.97	84.90	11	33,311	0.03%
2024/05/08	29	83.48	38.3	84.01	84.20	-9.3	32,507	-0.03%
2024/05/07	90.1	85.51	73	85.95	82.40	17.1	31,547	0.05%
2024/05/06	9	81.26	50	81.16	82.00	-41	29,402	-0.14%
2024/05/03	6	72.53	13.1	72.95	74.60	-7.1	28,543	-0.02%
2024/05/02	11	73.16	44	73.08	71.50	-33	28,272	-0.12%
2024/04/30	38	72.79	13	74.14	73.50	25	28,300	0.09%
2024/04/29	14.1	74.34	121	75.30	72.70	-107	28,028	-0.38%	大賣/鉅額交易
2024/04/26	138.1	74.39	26	73.49	72.60	112.1	27,486	0.41%	大買/鉅額交易
2024/04/25	14	70.74	17	71.72	72.30	-3	26,960	-0.01%
2024/04/24	11	69.53	7	69.50	69.40	4	27,043	0.01%
2024/04/23	14	65.64	22	66.94	66.00	-8	27,604	-0.03%
2024/04/22	3	68.27	2	65.90	65.10	1	28,620	0.00%
2024/04/19	5	67.94	3	68.50	67.80	2	29,419	0.01%
2024/04/18	16	70.25	14	70.77	69.40	2	30,545	0.01%
2024/04/17	15	70.75	6	70.33	70.10	9	30,763	0.03%
2024/04/16	23	69.25	36	69.40	69.90	-13	30,502	-0.04%
2024/04/15	12	71.82	21	72.66	71.80	-9	30,271	-0.03%
2024/04/12	7	72.94	37	73.16	73.60	-30	30,325	-0.10%
2024/04/11	16	70.90	9	71.27	71.40	7	30,219	0.02%
2024/04/10	25	71.59	34	71.21	70.60	-9	30,546	-0.03%
2024/04/09	60.2	75.34	45	74.54	74.00	15.2	30,654	0.05%
2024/04/08	108.2	72.44	91	72.53	75.00	17.2	30,807	0.06%	大買/
2024/04/03	84.2	72.25	76.3	72.24	70.90	7.9	30,316	0.03%
2024/04/02	34	69.87	68.1	71.82	72.60	-34.1	28,227	-0.12%
2024/04/01	6	64.85	88	65.43	66.00	-82	27,024	-0.30%
2024/03/29	19	59.85	16	60.41	60.00	3	26,376	0.01%
2024/03/28	3	58.73	4.1	59.48	58.60	-1.1	26,121	0.00%
2024/03/27	39	60.17	18	61.17	59.00	21	25,960	0.08%
2024/03/26	66	62.39	18	62.64	60.10	48	25,720	0.19%
2024/03/25	24	64.07	67	64.34	64.20	-43	25,064	-0.17%
2024/03/22	107	59.82	21	59.53	59.30	86	24,351	0.35%	大買/
2024/03/21	55.1	58.36	83	58.85	59.40	-28	23,600	-0.12%
2024/03/20	7	54.66	25	55.40	55.60	-18	22,593	-0.08%
2024/03/19	84	55.70	60	55.16	54.70	24	22,288	0.11%
2024/03/18	66	55.96	57.3	56.91	54.50	8.7	21,639	0.04%
2024/03/15	31.1	54.63	21	54.83	54.40	10.1	20,156	0.05%
2024/03/14	10	54.26	28	54.73	54.80	-18	19,623	-0.09%
2024/03/13	37	53.84	66.2	54.14	53.90	-29.2	19,181	-0.15%
2024/03/12	49	53.07	104	53.47	53.30	-55	18,669	-0.29%	大賣/
2024/03/11	47	51.64	59.1	51.68	51.40	-12.1	18,225	-0.07%
2024/03/08	11	49.83	10	50.00	49.50	1	18,052	0.01%
2024/03/07	52	51.86	32	52.79	50.10	20	17,829	0.11%
2024/03/06	79	53.18	142.2	53.96	54.10	-63.2	17,048	-0.37%	大賣/
2024/03/05	8	49.54	9	49.53	49.70	-1	16,280	-0.01%
2024/03/04	12	51.27	11.1	51.13	50.90	0.9	16,170	0.01%
2024/03/01	56	51.02	78	51.23	51.10	-22	16,019	-0.14%
2024/02/29	1	48.80	1	49.25	49.30	0	15,756	0.00%
2024/02/27	31	49.35	4	50.77	48.85	27	15,780	0.17%
2024/02/26	13	49.48	35.3	50.05	50.50	-22.3	15,679	-0.14%
2024/02/23	10	48.88	6	48.51	48.30	4	15,553	0.03%
2024/02/22	8	50.11	11	49.80	49.70	-3	15,487	-0.02%
2024/02/21	8	49.81	7	50.10	50.30	1	15,443	0.01%
2024/02/20	5	50.18	3	49.95	49.70	2	15,406	0.01%
2024/02/19	22	50.56	4	50.40	50.50	18	15,409	0.12%
2024/02/16	19	51.45	45.2	51.33	51.20	-26.2	15,423	-0.17%
2024/02/15	3	49.63	8	49.84	49.95	-5	15,119	-0.03%
2024/02/05	12	48.75	8.2	48.69	48.75	3.8	15,124	0.03%
2024/02/02	30	49.37	22.4	49.52	48.35	7.7	15,193	0.05%
2024/02/01	18	50.56	18	50.76	49.30	0	15,288	0.00%
2024/01/31	2	49.15	4.2	49.34	49.70	-2.2	15,344	-0.01%
2024/01/30	6	49.64	8.2	49.80	49.25	-2.2	15,430	-0.01%
2024/01/29	44	48.72	14.3	48.71	49.00	29.7	15,637	0.19%
2024/01/26	45	48.60	62	48.59	48.25	-17	15,818	-0.11%
2024/01/25	28	49.24	11	49.68	49.00	17	15,719	0.11%
2024/01/24	27.4	50.13	22	50.30	50.20	5.4	15,604	0.03%
2024/01/23	43	50.14	9	50.00	49.00	34	15,405	0.22%
2024/01/22	15	50.03	5.2	50.23	49.90	9.8	15,225	0.06%
2024/01/19	70	50.87	25	50.26	49.90	45	15,122	0.30%
2024/01/18	111	51.34	112.3	51.18	51.60	-1.3	14,838	-0.01%	大買/大賣/
2024/01/17	108	51.49	93	51.78	51.00	15	14,582	0.10%	大買/
2024/01/16	76.2	52.38	34	51.51	50.40	42.2	13,819	0.31%
2024/01/15	27	54.49	141.1	55.29	55.90	-114.1	12,722	-0.90%	大賣/鉅額交易
2024/01/12	174	51.92	160.3	52.15	50.90	13.7	11,799	0.12%	大買/大賣/
2024/01/11	31	47.62	146	48.63	49.55	-115	10,519	-1.09%	大賣/鉅額交易
2024/01/10	16	45.57	0	0.00	45.05	16	10,269	0.16%
2024/01/09	5	46.26	1.3	45.88	45.10	3.7	10,376	0.04%
2024/01/08	66	47.82	75.3	46.52	46.00	-9.3	10,483	-0.09%
2024/01/05	81	48.37	66	47.91	47.30	15	10,358	0.14%
2024/01/04	135	50.49	89	50.64	49.35	46	10,540	0.44%	大買/
2024/01/03	18	50.60	33	51.52	52.00	-15	10,140	-0.15%
2024/01/02	139	48.89	196	49.76	51.00	-57	10,103	-0.56%	大買/大賣/
2023/12/29	62	45.87	92	46.84	46.80	-30	9,701	-0.31%
2023/12/28	15	44.00	2	43.95	44.00	13	9,285	0.14%
2023/12/27	2	43.58	0	0.00	43.60	2	9,444	0.02%
2023/12/26	3	43.80	0	0.00	43.95	3	9,695	0.03%
2023/12/25	4	43.90	10	43.87	44.00	-6	9,732	-0.06%
2023/12/22	28	44.14	19	44.07	43.80	9	9,759	0.09%
2023/12/21	10	43.80	26	44.12	44.05	-16	9,887	-0.16%
2023/12/20	1	42.95	2	42.83	42.80	-1	9,886	-0.01%
2023/12/19	11	42.26	0	0.00	42.25	11	9,970	0.11%
2023/12/15	7	44.40	0	0.00	43.65	7	10,135	0.07%
2023/12/14	1	44.90	1	45.80	44.30	0	10,274	0.00%
2023/12/13	3	43.32	8	43.20	43.90	-5	10,386	-0.05%
2023/12/12	11	44.25	6	44.20	44.25	5	11,391	0.04%
2023/12/11	5	44.96	2	45.00	45.00	3	12,822	0.02%
2023/12/08	7	45.91	5	45.92	45.70	2	13,016	0.02%
2023/12/07	6	45.65	7	45.42	45.30	-1	13,000	-0.01%
2023/12/06	8	45.09	0	0.00	45.00	8	13,099	0.06%
2023/12/05	31	44.85	2	44.90	44.90	29	13,523	0.21%
2023/12/04	5	45.93	3	45.50	45.30	2	14,128	0.01%
2023/12/01	7	45.62	3	45.65	45.75	4	14,170	0.03%
2023/11/30	2	46.53	4	46.28	46.30	-2	14,405	-0.01%
2023/11/29	6	46.26	3	46.25	46.15	3	14,412	0.02%
2023/11/28	0	0.00	1	45.85	45.75	-1	14,428	-0.01%
2023/11/27	9	45.71	2	46.28	45.75	7	14,494	0.05%
2023/11/24	10	46.30	5	46.52	45.95	5	14,466	0.03%
2023/11/22	10	45.29	1	45.40	45.50	9	14,543	0.06%
2023/11/21	10	46.13	5	45.94	45.90	5	14,673	0.03%
2023/11/20	2	46.78	1	47.00	46.25	1	14,830	0.01%
2023/11/17	9	45.88	4	46.00	46.30	5	15,162	0.03%
2023/11/16	26	46.15	3	46.38	46.30	23	15,143	0.15%
2023/11/15	9	46.93	5	46.62	46.05	4	15,082	0.03%
2023/11/14	1	46.45	0	0.00	46.45	1	14,998	0.01%
2023/11/13	15	46.34	2	46.70	45.75	13	14,990	0.09%
2023/11/10	45	46.47	26	46.44	46.50	19	14,982	0.13%
2023/11/09	13	48.16	2	47.60	47.30	11	14,896	0.07%
2023/11/08	15	48.86	39	49.15	49.05	-24	14,720	-0.16%
2023/11/07	11	47.11	19	46.91	46.80	-8	14,390	-0.06%
2023/11/06	42.1	49.78	9	50.19	48.35	33.1	14,241	0.23%
2023/11/03	7	48.89	15	49.67	49.55	-8	13,912	-0.06%
2023/11/02	5	48.48	11	48.96	49.05	-6	13,683	-0.04%
2023/11/01	1	47.65	0	0.00	47.10	1	13,598	0.01%
2023/10/31	8	47.92	4	49.71	46.35	4	13,518	0.03%
2023/10/30	0	0.00	8	48.24	48.35	-8	13,438	-0.06%
2023/10/27	20	47.22	16	46.83	46.25	4	13,382	0.03%
2023/10/26	11	48.81	11	48.35	48.00	0	13,420	0.00%
2023/10/25	10	49.83	19	49.78	49.40	-9	13,325	-0.07%
2023/10/24	4	47.15	4	47.13	47.60	0	13,130	0.00%
2023/10/23	4	45.29	8	45.98	46.45	-4	13,146	-0.03%
2023/10/20	15	45.06	0	0.00	45.00	15	13,135	0.11%
2023/10/19	11	46.86	3	46.55	46.15	8	13,074	0.06%
2023/10/18	34	48.88	13	47.71	47.45	21	13,062	0.16%
2023/10/17	18	51.48	302	51.55	50.60	-284	12,875	-2.21%	大賣/鉅額交易
2023/10/16	14	50.46	4	51.35	50.90	10	12,756	0.08%
2023/10/13	20	51.32	6	51.62	51.40	14	12,606	0.11%
2023/10/12	328	52.89	34	52.57	52.50	294	12,552	2.34%	大買/鉅額交易
2023/10/11	48	51.26	49	50.62	50.50	-1	12,174	-0.01%
2023/10/06	35	51.97	72.5	51.05	50.50	-37.5	12,164	-0.31%
2023/10/05	37.5	51.30	55	51.99	51.40	-17.5	12,084	-0.14%
2023/10/04	21	48.97	28	48.66	49.40	-7	11,750	-0.06%
2023/10/03	8	48.74	5	48.90	48.40	3	11,819	0.03%
2023/10/02	7	47.34	17	48.33	48.35	-10	11,726	-0.09%
2023/09/28	1	46.30	2	46.48	46.15	-1	11,593	-0.01%
2023/09/27	1	45.20	1	46.15	46.00	0	11,725	0.00%
2023/09/26	42	46.60	43	46.02	45.70	-1	11,947	-0.01%
2023/09/25	8	45.63	2	45.40	45.45	6	11,981	0.05%
2023/09/22	17	44.28	21	44.68	44.80	-4	11,945	-0.03%
2023/09/21	12	44.75	6	44.13	44.15	6	11,863	0.05%
2023/09/20	21	45.92	15	45.69	45.50	6	11,793	0.05%
2023/09/19	19	47.09	11	46.75	47.10	8	11,697	0.07%
2023/09/18	7	48.09	7	47.99	48.15	0	11,557	0.00%
2023/09/15	126	49.84	21	49.11	47.90	105	11,441	0.92%	大買/鉅額交易
2023/09/14	45	50.67	108	51.75	53.20	-63	10,444	-0.60%	大賣/
2023/09/13	7	47.95	25	48.17	48.45	-18	9,008	-0.20%
2023/09/12	1	44.45	7	44.15	44.05	-6	8,883	-0.07%
2023/09/11	4	45.59	0	0.00	44.35	4	8,963	0.04%
2023/09/08	29	48.63	15	47.25	47.00	14	8,913	0.16%
2023/09/07	72	48.53	59	48.73	48.85	13	8,574	0.15%
2023/09/06	5	46.50	2	46.20	46.05	3	8,133	0.04%
2023/09/05	57	44.87	60	44.90	46.10	-3	8,182	-0.04%
2023/09/04	23	42.19	9	42.67	42.65	14	8,070	0.17%
2023/09/01	5	41.05	6	41.37	41.25	-1	8,319	-0.01%
2023/08/31	9	41.52	5	41.30	41.30	4	8,506	0.05%
2023/08/30	15	42.50	5	41.95	41.95	10	8,949	0.11%
2023/08/29	9	43.08	11	42.48	42.50	-2	9,090	-0.02%
2023/08/28	12	43.65	6	43.30	43.15	6	9,282	0.06%
2023/08/25	15	45.41	11	46.90	44.20	4	9,257	0.04%
2023/08/24	21	48.89	10	48.93	48.75	11	9,098	0.12%
2023/08/23	22	48.30	26	49.48	48.40	-4	8,930	-0.04%
2023/08/22	1	45.90	1	46.35	46.60	0	8,575	0.00%
2023/08/21	1	46.40	1	46.85	46.65	0	8,570	0.00%
2023/08/18	4	47.85	4	47.66	47.25	0	8,572	0.00%
2023/08/17	2	46.38	2	47.58	47.95	0	8,534	0.00%
2023/08/16	10	47.09	1	46.80	46.80	9	8,496	0.11%
2023/08/15	1	46.35	2	46.50	46.45	-1	8,369	-0.01%
2023/08/14	6	45.36	7	45.18	45.00	-1	8,299	-0.01%
2023/08/11	1	44.40	2	45.68	44.35	-1	8,253	-0.01%
2023/08/10	1	43.90	0	0.00	43.25	1	8,202	0.01%
2023/08/09	2	44.65	2	45.23	44.45	0	8,182	0.00%
2023/08/07	0	0.00	4	45.64	45.90	-4	8,135	-0.05%
2023/08/04	0	0.00	3	43.60	43.60	-3	8,085	-0.04%
2023/08/02	1	43.95	0	0.00	43.30	1	8,081	0.01%
2023/08/01	3	45.63	1	45.20	45.05	2	8,016	0.02%
2023/07/31	3	46.75	15	46.76	46.30	-12	7,996	-0.15%
2023/07/28	0	0.00	3	44.90	44.90	-3	7,866	-0.04%
2023/07/27	2	44.80	0	0.00	44.55	2	7,851	0.03%
2023/07/26	0	0.00	2	44.25	44.35	-2	7,847	-0.03%
2023/07/25	12	47.43	23	46.80	45.00	-11	7,784	-0.14%
2023/07/24	0	0.00	3	47.30	46.70	-3	7,761	-0.04%
2023/07/21	5	45.88	6	46.92	48.40	-1	7,749	-0.01%
2023/07/20	2	47.40	1	47.20	47.30	1	7,677	0.01%
2023/07/19	1	47.55	0	0.00	46.75	1	7,650	0.01%
2023/07/18	4	47.45	13.8	46.80	46.75	-9.8	7,647	-0.13%
2023/07/17	5	49.22	2	48.50	48.00	3	7,571	0.04%
2023/07/14	6	49.41	1	49.05	48.95	5	7,477	0.07%
2023/07/13	37	50.43	30	49.88	49.55	7	7,511	0.09%
2023/07/12	28	50.10	23	50.00	50.60	5	7,493	0.07%
2023/07/11	12	49.90	36	50.28	49.95	-24	6,926	-0.35%
2023/07/10	24	47.39	25	47.64	46.80	-1	6,432	-0.02%
2023/07/07	8	45.74	5	45.60	45.70	3	6,192	0.05%
2023/07/06	3	46.43	2	46.45	46.40	1	6,143	0.02%
2023/07/05	5	46.02	9	46.12	45.25	-4	6,025	-0.07%
2023/07/04	6	45.25	3	45.05	45.00	3	5,901	0.05%
2023/07/03	3	46.98	20	46.33	48.00	-17	5,685	-0.30%
2023/06/30	0	0.00	1	43.85	43.85	-1	5,504	-0.02%
2023/06/29	0	0.00	2	43.40	43.25	-2	5,494	-0.04%
2023/06/28	5	43.11	4	43.73	42.85	1	5,512	0.02%
2023/06/27	8	43.48	4	43.44	43.00	4	5,512	0.07%
2023/06/26	3	43.83	3	44.62	44.20	0	5,536	0.00%
2023/06/21	6	45.28	6	45.67	44.60	0	5,589	0.00%
2023/06/20	16	44.68	10	44.88	44.80	6	5,565	0.11%
2023/06/16	7	44.74	4	44.81	44.65	3	5,603	0.05%
2023/06/15	1	44.05	13	44.56	44.75	-12	5,546	-0.22%
2023/06/14	7	43.81	2	44.30	43.70	5	5,482	0.09%
2023/06/13	2	43.03	11	43.41	43.50	-9	5,506	-0.16%
2023/06/12	3	44.23	3	44.40	43.05	0	5,642	0.00%
2023/06/09	15	43.00	8	43.25	43.50	7	5,563	0.13%
2023/06/08	2.3	42.04	1	41.85	42.05	1.3	5,471	0.02%
2023/06/07	7	41.42	10	41.65	42.15	-3	5,451	-0.06%
2023/06/06	5	39.98	13	39.93	40.45	-8	5,737	-0.14%
2023/06/05	12	39.22	14	39.81	39.55	-2	5,784	-0.03%
2023/06/02	2	36.00	12	36.40	37.00	-10	5,625	-0.18%
2023/06/01	5	31.80	15	32.93	33.65	-10	5,633	-0.18%
2023/05/31	10	30.84	16	30.92	30.60	-6	5,317	-0.11%
2023/05/30	4	29.95	4	30.18	30.00	0	5,256	0.00%
2023/05/29	6	30.13	5	30.35	30.15	1	5,232	0.02%
2023/05/26	6	29.32	5	29.75	29.75	1	5,183	0.02%
2023/05/25	1	29.70	0	0.00	29.65	1	5,154	0.02%
2023/05/24	6	29.24	19	29.70	29.60	-13	5,145	-0.25%
2023/05/23	8	29.28	1	29.25	29.40	7	5,125	0.14%
2023/05/22	3	28.53	5	28.88	29.00	-2	5,138	-0.04%
2023/05/19	5	28.05	9	28.11	28.00	-4	5,124	-0.08%
2023/05/18	0	0.00	14	28.19	28.25	-14	5,147	-0.27%
2023/05/17	16	28.01	6	28.09	28.05	10	5,266	0.19%
2023/05/16	6	27.65	6	28.03	27.65	0	5,386	0.00%
2023/05/15	6	27.61	0	0.00	27.45	6	5,381	0.11%
2023/05/12	1	27.45	16	27.56	27.80	-15	5,398	-0.28%
2023/05/11	2	27.75	16	27.42	27.30	-14	5,401	-0.26%
2023/05/10	1	27.45	1	27.65	28.05	0	5,400	0.00%
2023/05/08	0	0.00	1	27.85	27.80	-1	5,413	-0.02%
2023/05/05	6	28.31	0	0.00	27.95	6	5,428	0.11%
2023/05/04	1	28.80	11	28.55	28.30	-10	5,442	-0.18%
2023/05/03	6	29.13	9	28.94	28.80	-3	5,462	-0.05%
2023/05/02	0	0.00	0.1	29.80	29.70	-0.1	5,472	0.00%
2023/04/28	15	29.45	15	29.63	29.45	0	5,453	0.00%
2023/04/27	4	28.21	7	28.71	29.10	-3	5,410	-0.06%
2023/04/26	13	27.92	1	28.45	28.05	12	5,355	0.22%
2023/04/25	2	28.58	1	29.40	28.35	1	5,324	0.02%
2023/04/24	1	28.95	0	0.00	28.85	1	5,304	0.02%
2023/04/21	11	28.06	29	28.37	28.65	-18	5,301	-0.34%
2023/04/20	7	29.29	3	29.60	28.90	4	5,268	0.08%
2023/04/19	9	29.98	13	29.91	29.95	-4	5,285	-0.08%
2023/04/18	54	30.33	23.6	30.98	30.45	30.5	5,220	0.58%
2023/04/17	16	29.87	30	30.35	31.25	-14	5,069	-0.28%
2023/04/14	5.1	28.95	28	29.11	29.15	-22.9	4,862	-0.47%
2023/04/13	13	28.46	3	28.83	28.10	10	4,808	0.21%
2023/04/12	4	29.04	13	29.27	29.35	-9	4,745	-0.19%
2023/04/11	0	0.00	15	29.06	29.10	-15	4,695	-0.32%
2023/04/10	4	28.33	3	28.50	28.50	1	4,675	0.02%
2023/04/07	18	28.90	0	0.00	28.60	18	4,686	0.38%
2023/04/06	0	0.00	18	28.98	29.05	-18	4,650	-0.39%
2023/03/31	6	28.45	1	28.65	28.35	5	4,604	0.11%
2023/03/30	0	0.00	1	28.55	28.30	-1	4,605	-0.02%
2023/03/29	1	27.90	1	28.80	27.80	0	4,613	0.00%
2023/03/28	1	27.50	0	0.00	27.65	1	4,640	0.02%
2023/03/27	4	28.68	8	29.31	27.70	-4	4,648	-0.09%
2023/03/24	13	29.12	2	29.35	28.90	11	4,615	0.24%
2023/03/23	15	29.13	15	29.07	29.05	0	4,729	0.00%
2023/03/22	18	28.72	45	29.16	28.75	-27	4,862	-0.56%
2023/03/21	17	28.50	5	28.55	28.05	12	4,762	0.25%
2023/03/20	5	28.28	31	28.27	28.20	-26	4,747	-0.55%
2023/03/17	19	28.22	19	27.83	27.90	0	4,774	0.00%
2023/03/16	13	28.02	10.2	27.71	28.05	2.8	4,795	0.06%
2023/03/15	30	28.78	23	29.21	27.90	7	4,880	0.14%
2023/03/14	14	27.44	14	27.71	28.10	0	4,904	0.00%
2023/03/13	3	26.42	11	26.35	26.90	-8	5,145	-0.16%
2023/03/10	15	27.24	26.3	27.22	27.30	-11.3	5,340	-0.21%
2023/03/09	74	29.03	13	29.01	28.10	61	5,263	1.16%
2023/03/08	17	26.67	39	27.04	28.40	-22	4,756	-0.46%
2023/03/07	24.4	26.22	33	26.46	25.85	-8.6	4,656	-0.18%
2023/03/06	14	24.83	37	25.34	25.75	-23	4,875	-0.47%
2023/03/03	2.1	23.49	2	23.68	23.45	0.1	4,815	0.00%
2023/03/02	0	0.00	1	23.85	23.70	-1	4,890	-0.02%
2023/03/01	3	23.28	4	23.30	23.25	-1	4,915	-0.02%
2023/02/24	4	23.54	3	23.40	23.45	1	4,928	0.02%
2023/02/23	6	23.92	2	23.95	23.95	4	4,968	0.08%
2023/02/22	4	23.39	3	23.62	23.60	1	4,998	0.02%
2023/02/21	4	24.01	0	0.00	23.85	4	4,995	0.08%
2023/02/20	1	24.10	3	24.33	24.30	-2	4,979	-0.04%
2023/02/17	3	23.75	0	0.00	23.75	3	4,948	0.06%
2023/02/16	3	23.53	2	23.45	23.50	1	4,936	0.02%
2023/02/15	18	24.03	14	24.03	23.55	4	4,930	0.08%
2023/02/14	16	23.98	7	23.49	24.10	9	4,843	0.19%
2023/02/13	1	22.35	0	0.00	22.40	1	4,740	0.02%
2023/02/10	3	22.78	1	23.10	22.60	2	4,739	0.04%
2023/02/08	0	23.50	0	0.00	23.30	0	4,711	0.00%
2023/02/06	5	23.48	0	0.00	23.25	5	4,693	0.11%
2023/02/03	2	23.88	11	23.81	23.70	-9	4,662	-0.19%
2023/02/02	0	0.00	2	23.80	23.75	-2	4,629	-0.04%
2023/02/01	2	22.95	0	0.00	23.20	2	4,576	0.04%
2023/01/31	5	22.65	5	22.86	23.05	0	4,529	0.00%
2023/01/13	0	0.00	7	21.66	21.70	-7	4,496	-0.16%
2023/01/12	5	22.31	1	22.45	21.85	4	4,489	0.09%
2023/01/10	4	23.10	0	0.00	23.15	4	4,452	0.09%
2023/01/09	1	23.30	4	23.30	23.15	-3	4,439	-0.07%
2023/01/05	4	22.38	0	0.00	22.25	4	4,403	0.09%
2023/01/04	0	0.00	1	22.30	22.30	-1	4,389	-0.02%
2023/01/03	1	21.40	1	22.05	22.10	0	4,385	0.00%
2022/12/29	0	0.00	5	21.56	21.60	-5	4,371	-0.11%
2022/12/28	1	22.15	0	0.00	21.80	1	4,370	0.02%
2022/12/26	0	0.00	1	21.85	21.95	-1	4,335	-0.02%
2022/12/21	2	21.53	1	21.90	21.50	1	4,337	0.02%
2022/12/20	1	21.50	0	0.00	21.45	1	4,334	0.02%
2022/12/19	5	22.98	3	22.47	22.45	2	4,302	0.05%
2022/12/16	3	23.35	1	23.45	23.00	2	4,272	0.05%
2022/12/15	3	24.25	5	24.23	24.05	-2	4,229	-0.05%
2022/12/14	9	23.43	7	23.54	24.40	2	4,023	0.05%
2022/12/13	1	22.35	0	0.00	22.20	1	3,794	0.03%
2022/12/12	6	22.34	15	22.67	22.25	-9	3,771	-0.24%
2022/12/09	2	23.95	2	23.48	23.25	0	3,713	0.00%
2022/12/08	11	23.54	1	23.55	23.70	10	3,641	0.27%
2022/12/07	4	24.60	4	24.23	23.45	0	3,550	0.00%
2022/12/06	32	26.11	23	26.11	25.55	9	3,347	0.27%
2022/12/05	52	25.68	57	25.88	25.80	-5	3,106	-0.16%
2022/12/02	18	23.64	41	23.55	24.10	-23	2,790	-0.82%
2022/12/01	3	22.37	6	22.63	22.35	-3	2,547	-0.12%
2022/11/30	3	22.20	1	22.35	22.35	2	2,519	0.08%
2022/11/29	6	22.25	18	22.47	22.65	-12	2,491	-0.48%
2022/11/28	51	22.29	33	22.62	22.85	18	2,309	0.78%
2022/11/25	7	20.44	17	20.81	21.05	-10	1,729	-0.58%
2022/11/23	0	0.00	2	18.58	18.30	-2	1,498	-0.13%
2022/11/22	5	18.26	0	0.00	18.15	5	1,474	0.34%
2022/11/21	1	19.30	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	1	19.80	19.90	-1	1,412	-0.07%
2022/11/16	10	19.00	0	0.00	19.00	10	1,360	0.73%
2022/11/15	1	19.00	4	19.10	19.00	-3	1,353	-0.22%
2022/11/14	0	0.00	6	18.56	18.80	-6	1,344	-0.45%
2022/11/10	3	18.52	1	19.25	18.35	2	1,327	0.15%
2022/11/09	0	0.00	1	18.40	18.60	-1	1,307	-0.08%
2022/11/03	6	17.52	1	17.50	17.50	5	1,429	0.35%
2022/11/02	0	17.55	5	17.46	17.70	-5	1,432	-0.35%
2022/10/27	0	0.00	4	16.80	16.80	-4	1,468	-0.27%
2022/10/24	1	16.95	2	17.33	16.95	-1	1,498	-0.07%
2022/10/21	4	16.25	0	0.00	16.25	4	1,489	0.27%
2022/10/17	1	16.30	1	16.70	17.25	0	1,475	0.00%
2022/10/13	1	17.20	0	0.00	16.25	1	1,465	0.07%
2022/10/11	1	18.30	0	0.00	17.95	1	1,441	0.07%
2022/10/07	0	0.00	2	19.35	19.30	-2	1,438	-0.14%
2022/10/05	2	19.35	0	0.00	19.10	2	1,450	0.14%
2022/10/03	0	0.00	1	19.05	18.85	-1	1,456	-0.07%
2022/09/30	1	17.85	1	18.15	18.50	0	1,466	0.00%
2022/09/29	0	0.00	2	18.30	18.20	-2	1,473	-0.14%
2022/09/28	2	18.43	0	0.00	18.10	2	1,471	0.14%
2022/09/27	1	19.10	2	19.35	19.45	-1	1,460	-0.07%
2022/09/26	2	19.70	0	0.00	18.85	2	1,475	0.14%
2022/09/22	0	20.50	0	0.00	20.30	0	1,511	0.00%
2022/09/21	4	20.68	0	0.00	20.75	4	1,496	0.27%
2022/09/19	2	21.18	0	0.00	21.15	2	1,499	0.13%
2022/09/16	0	22.20	1	22.30	21.70	-1	1,496	-0.07%
2022/09/15	1	22.25	0	0.00	22.20	1	1,510	0.07%
2022/09/14	1	21.65	1	21.95	22.45	0	1,524	0.00%
2022/09/12	1	21.85	0	0.00	22.50	1	1,566	0.06%
2022/09/08	1	22.30	0	0.00	21.70	1	1,564	0.06%
2022/09/07	1	21.50	2	21.55	21.00	-1	1,518	-0.07%
2022/09/05	5	22.54	0	0.00	21.95	5	1,447	0.35%
2022/09/01	2	24.33	0	0.00	24.15	2	1,395	0.14%
2022/08/31	2	24.48	2	24.83	24.80	0	1,379	0.00%
2022/08/30	1	24.70	0	0.00	24.70	1	1,371	0.07%
2022/08/29	5	24.57	0.3	24.75	24.60	4.7	1,365	0.35%
2022/08/26	0	25.85	1	26.00	25.60	-1	1,351	-0.07%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/24	1	25.15	0	0.00	25.15	1	1,359	0.07%
2022/08/23	4	25.45	0	0.00	25.40	4	1,359	0.29%
2022/08/22	2	26.05	5	26.45	25.95	-3	1,362	-0.22%
2022/08/19	5	26.59	0	0.00	26.55	5	1,359	0.37%
2022/08/18	2	26.53	2	26.83	26.80	0	1,366	0.00%
2022/08/16	0	0.00	2	27.10	26.80	-2	1,479	-0.14%
2022/08/15	7	26.96	1	26.75	27.10	6	1,460	0.41%
2022/08/12	5	26.22	0	0.00	25.95	5	1,390	0.36%
2022/08/11	0	0.00	1	25.35	25.25	-1	1,317	-0.08%
2022/08/10	4	25.20	1	25.30	25.15	3	1,319	0.23%
2022/08/08	2	24.75	0	0.00	24.90	2	1,343	0.15%
2022/08/05	0	0.00	1	25.75	25.40	-1	1,353	-0.07%
2022/08/04	1	24.75	0	0.00	24.90	1	1,357	0.07%
2022/08/03	3	25.30	0	0.00	25.15	3	1,354	0.22%
2022/07/19	1	27.80	0	0.00	27.75	1	1,500	0.07%
2022/07/15	1	26.95	0	0.00	26.95	1	1,545	0.06%
2022/07/14	0	0.00	1	26.20	26.55	-1	1,550	-0.06%
2022/07/12	1	24.60	0	0.00	24.50	1	1,546	0.07%
2022/07/11	1	26.25	1	26.15	26.30	0	1,542	0.00%
2022/07/06	5	25.70	0	0.00	25.25	5	1,551	0.32%
2022/07/05	1	27.30	1	27.00	26.75	0	1,585	0.00%
2022/07/01	1	25.20	0	0.00	25.30	1	1,579	0.06%
2022/06/30	2	28.03	0	0.00	28.00	2	1,543	0.13%
2022/06/29	1	29.75	0	0.00	29.90	1	1,552	0.06%
2022/06/28	1	30.00	0	0.00	30.35	1	1,583	0.06%
2022/06/22	0	0.00	4	30.80	29.80	-4	1,948	-0.21%
2022/06/20	1	30.90	0	0.00	29.50	1	1,962	0.05%
2022/06/15	0	35.35	1	34.75	34.60	-1	1,936	-0.05%
2022/06/14	4	35.10	0	0.00	35.10	4	1,975	0.20%
2022/06/10	1	37.25	0	0.00	37.05	1	2,023	0.05%
2022/06/08	0	0.00	1	37.90	37.75	-1	2,067	-0.05%
2022/06/02	1	37.40	0	0.00	37.50	1	2,181	0.05%
2022/06/01	1	38.85	3	39.02	38.60	-2	2,200	-0.09%
2022/05/31	2	38.53	0	0.00	38.75	2	2,196	0.09%
2022/05/25	0	0.00	1	38.70	38.00	-1	2,221	-0.05%
2022/05/24	4	37.70	1	39.40	37.70	3	2,219	0.14%
2022/05/23	0	0.00	5	37.00	36.85	-5	2,153	-0.23%
2022/05/18	1	36.80	0	0.00	36.70	1	2,208	0.05%
2022/05/17	5	35.70	0	0.00	36.85	5	2,225	0.22%
2022/05/12	0	34.65	0.3	33.30	33.30	-0.3	2,243	-0.01%
2022/05/09	1	35.40	0	0.00	34.85	1	2,276	0.04%
2022/05/06	1	37.00	3	36.93	37.55	-2	2,277	-0.09%
2022/05/04	0	0.00	1	37.30	36.95	-1	2,287	-0.04%
2022/04/27	1	37.00	0	0.00	37.15	1	2,331	0.04%
2022/04/25	3	39.77	0	0.00	39.45	3	2,413	0.12%
2022/04/22	1	42.35	1	41.80	41.65	0	2,406	0.00%
2022/04/20	10	42.80	10	42.30	42.10	0	2,427	0.00%
2022/04/19	0.1	42.00	1	42.00	42.05	-0.9	2,454	-0.04%
2022/04/18	1	40.80	0	0.00	41.40	1	2,477	0.04%
2022/04/15	0	0.00	16.3	41.64	41.80	-16.3	2,492	-0.65%
2022/04/14	2	43.10	13	42.95	43.10	-11	2,561	-0.43%
2022/04/13	1	42.10	0	0.00	42.90	1	2,603	0.04%
2022/04/12	0	0.00	2	42.20	41.65	-2	2,692	-0.07%
2022/04/08	14	44.94	11	44.75	44.75	3	2,665	0.11%
2022/04/07	1	46.40	1	44.20	44.20	0	2,673	0.00%
2022/03/31	0	0.00	1	48.00	47.00	-1	2,665	-0.04%
2022/03/30	10	49.00	11.1	48.14	48.00	-1.1	2,660	-0.04%
2022/03/29	0	0.00	0	49.75	48.70	0	2,684	0.00%
2022/03/28	1	48.70	1.2	49.35	49.65	-0.2	2,631	-0.01%
2022/03/25	2	48.08	11.2	48.95	49.00	-9.2	2,538	-0.36%
2022/03/24	8	46.35	1	46.30	46.30	7	2,407	0.29%
2022/03/23	3.2	45.77	2.2	45.92	46.00	1	2,424	0.04%
2022/03/22	0	43.80	1	44.60	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	2	43.23	43.40	-2	2,448	-0.08%
2022/03/18	1	41.55	1	42.05	42.30	0	2,491	0.00%
2022/03/17	0	0.00	2	40.98	42.00	-2	2,522	-0.08%
2022/03/16	1	39.35	1	40.15	39.10	0	2,546	0.00%
2022/03/15	2	40.08	0	0.00	39.10	2	2,590	0.08%
2022/03/14	3	41.27	2	41.98	41.25	1	2,643	0.04%
2022/03/11	2	41.25	1	41.00	40.80	1	2,692	0.04%
2022/03/10	2	42.15	0	0.00	42.10	2	2,731	0.07%
2022/03/09	1	40.80	2	41.95	41.75	-1	2,777	-0.04%
2022/03/08	1	41.45	0	0.00	41.25	1	2,815	0.04%
2022/03/07	1	44.60	0	0.00	44.40	1	2,808	0.04%
2022/03/02	0	0.00	1	46.55	46.55	-1	3,203	-0.03%
2022/02/25	1	45.40	1	46.00	45.20	0	3,402	0.00%
2022/02/24	2	46.63	1	45.40	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	47.05	47.65	-1	4,025	-0.02%
2022/02/22	4	46.71	5	46.23	46.05	-1	4,607	-0.02%
2022/02/18	0	0.00	3	47.53	47.80	-3	5,078	-0.06%
2022/02/16	0	0.00	1	47.65	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	2	47.70	46.85	-2	6,326	-0.03%
2022/02/14	2	47.13	1	46.45	46.50	1	6,516	0.02%
2022/02/10	1	47.30	7	47.69	47.75	-6	6,893	-0.09%
2022/02/09	1	46.35	2	47.05	47.15	-1	7,135	-0.01%
2022/01/24	3	43.65	0	0.00	43.65	3	11,406	0.03%
2022/01/20	3	45.82	2	45.73	45.80	1	12,072	0.01%
2022/01/19	3	46.07	0	0.00	45.90	3	12,400	0.02%
2022/01/18	2	47.45	1	47.00	46.85	1	13,387	0.01%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/11	3	46.05	2	46.00	46.00	1	14,429	0.01%
2022/01/07	2	47.68	5	46.87	47.55	-3	14,632	-0.02%
2022/01/06	2.1	49.00	1	49.10	48.95	1.1	14,697	0.01%
2022/01/05	8.1	48.76	0	0.00	48.70	8.1	14,821	0.05%
2022/01/03	1	50.80	0.5	50.90	50.70	0.5	15,083	0.00%
2021/12/30	1	51.80	0	0.00	51.50	1	15,391	0.01%
2021/12/29	0	0.00	1	51.20	52.20	-1	15,966	-0.01%
2021/12/28	1	51.30	22	51.50	50.90	-21	16,526	-0.13%
2021/12/24	10	52.90	1	52.60	52.10	9	17,408	0.05%
2021/12/23	4	52.75	0	0.00	52.40	4	17,893	0.02%
2021/12/22	0	0.00	1	52.80	52.10	-1	18,630	-0.01%
2021/12/20	13	51.02	0	0.00	51.00	13	19,724	0.07%
2021/12/17	5	51.72	5	51.10	50.90	0	21,168	0.00%
2021/12/16	0	0.00	13	52.54	52.70	-13	21,903	-0.06%
2021/12/15	10.3	50.51	1	50.50	50.70	9.3	22,217	0.04%
2021/12/14	18	50.64	4	50.20	50.10	14	22,782	0.06%
2021/12/13	0	0.00	1	51.40	51.70	-1	22,811	0.00%
2021/12/10	6	51.47	5	51.84	51.30	1	22,949	0.00%
2021/12/09	5	52.90	0	0.00	52.00	5	23,079	0.02%
2021/12/08	1	53.40	4	53.20	53.40	-3	23,133	-0.01%
2021/12/07	4	53.83	7	53.21	52.50	-3	23,252	-0.01%
2021/12/06	4	53.50	0	0.00	53.10	4	23,364	0.02%
2021/12/03	4	53.68	2	54.00	53.50	2	23,465	0.01%
2021/12/02	1	54.60	2	54.15	53.60	-1	23,706	0.00%
2021/12/01	0	0.00	1	55.20	55.10	-1	23,928	0.00%
2021/11/30	5	54.80	5	54.76	55.30	0	24,175	0.00%
2021/11/29	2.2	52.56	5	52.82	53.60	-2.8	24,657	-0.01%
2021/11/26	19.2	54.81	27	53.94	53.80	-7.8	24,870	-0.03%
2021/11/25	1	57.60	1	57.10	56.20	0	24,760	0.00%
2021/11/24	12	56.34	5	56.28	56.80	7	24,759	0.03%
2021/11/23	33.1	57.13	18	58.38	56.40	15.1	24,817	0.06%
2021/11/22	16	60.07	12	60.72	59.60	4	24,868	0.02%
2021/11/19	15	61.25	63	61.15	60.20	-48	24,827	-0.19%
2021/11/18	21.3	59.61	21	60.07	59.30	0.3	24,589	0.00%
2021/11/17	17.5	59.47	7	59.29	58.60	10.5	24,578	0.04%
2021/11/16	39	59.82	34	59.74	58.80	5	24,588	0.02%
2021/11/15	24	61.13	18	61.39	61.80	6	24,414	0.02%
2021/11/12	13	60.33	44.1	60.02	60.80	-31.1	24,365	-0.13%
2021/11/11	24	58.30	24	58.51	58.00	0	24,273	0.00%
2021/11/10	18.3	58.16	15	57.98	58.40	3.3	24,343	0.01%
2021/11/09	10	57.25	9	57.47	57.50	1	24,389	0.00%
2021/11/08	36	56.18	6	56.17	55.70	30	24,335	0.12%
2021/11/05	14	57.57	6	57.43	57.80	8	24,396	0.03%
2021/11/04	42	59.73	16	59.76	58.70	26	24,348	0.11%
2021/11/03	60.1	62.29	61	61.48	58.20	-0.9	24,148	0.00%
2021/11/02	87	63.05	102.4	64.25	62.50	-15.4	23,675	-0.07%	大賣/
2021/11/01	75	60.98	35	61.90	61.40	40	22,901	0.17%
2021/10/29	39	59.42	7	59.11	58.70	32	22,156	0.14%
2021/10/28	14	59.57	7	59.60	58.70	7	21,910	0.03%
2021/10/27	9	58.47	20	58.87	59.70	-11	21,861	-0.05%
2021/10/26	33	59.77	36.1	60.06	58.10	-3.1	21,882	-0.01%
2021/10/25	11	56.29	20	55.97	57.40	-9	21,025	-0.04%
2021/10/22	2.1	52.95	4	53.00	53.40	-1.9	20,911	-0.01%
2021/10/21	29	54.38	20	53.76	53.60	9	21,020	0.04%
2021/10/20	9	53.88	6	53.40	54.50	3	20,992	0.01%
2021/10/19	2.2	52.44	7	51.89	51.90	-4.9	20,855	-0.02%
2021/10/18	5	51.00	5	50.30	51.10	0	20,912	0.00%
2021/10/15	10	51.15	3	51.20	50.30	7	20,953	0.03%
2021/10/14	6	50.50	16	50.39	50.10	-10	21,068	-0.05%
2021/10/13	5	50.17	2	50.85	49.45	3	21,130	0.01%
2021/10/12	7	51.47	4	51.65	51.10	3	21,083	0.01%
2021/10/08	6	54.12	14	53.90	52.80	-8	21,045	-0.04%
2021/10/07	24	53.93	26	53.99	53.50	-2	20,967	-0.01%
2021/10/06	16	53.58	11	52.85	52.60	5	20,756	0.02%
2021/10/05	12	51.36	13	49.83	53.60	-1	20,332	0.00%
2021/10/04	13	50.82	3	50.43	50.30	10	20,086	0.05%
2021/10/01	19	55.86	9	56.30	55.70	10	20,659	0.05%
2021/09/30	34	56.29	35	56.73	58.20	-1	21,402	0.00%
2021/09/29	34	56.69	8	57.91	55.20	26	21,860	0.12%
2021/09/28	13	61.37	10	62.20	61.30	3	21,226	0.01%
2021/09/27	31	63.21	21	63.13	62.50	10	21,293	0.05%
2021/09/24	33	63.45	48	62.85	62.30	-15	21,791	-0.07%
2021/09/23	16	57.39	30	57.86	59.90	-14	20,982	-0.07%
2021/09/22	48	53.65	46	53.95	54.60	2	20,452	0.01%
2021/09/17	9	52.43	31.2	54.30	55.40	-22.2	20,469	-0.11%
2021/09/16	2	51.50	12	50.82	51.60	-10	20,761	-0.05%
2021/09/15	8	50.95	3	52.20	50.60	5	21,059	0.02%
2021/09/14	10	52.94	9	53.07	52.60	1	20,981	0.00%
2021/09/13	17	52.65	7	53.09	51.80	10	20,854	0.05%
2021/09/10	22	51.68	17	51.89	53.40	5	20,861	0.02%
2021/09/09	6	49.47	16	49.90	52.00	-10	20,816	-0.05%
2021/09/08	15	48.63	25	49.17	48.30	-10	20,961	-0.05%
2021/09/07	24	49.95	6	50.33	50.00	18	21,190	0.08%
2021/09/06	18	54.04	11	54.78	53.50	7	20,995	0.03%
2021/09/03	17	54.34	9	54.36	54.50	8	20,735	0.04%
2021/09/02	45	53.84	41	54.47	54.70	4	20,507	0.02%
2021/09/01	49	52.67	60	52.22	53.00	-11	20,116	-0.05%
2021/08/31	4	50.13	2	51.20	49.90	2	20,067	0.01%
2021/08/30	11	50.85	7	51.30	50.80	4	20,205	0.02%
2021/08/27	32	51.10	32	50.49	50.20	0	20,149	0.00%
2021/08/26	71	51.22	73	52.54	51.60	-2	20,011	-0.01%
2021/08/25	27	49.67	29	50.20	49.75	-2	19,622	-0.01%
2021/08/24	47	50.19	42	49.41	49.25	5	19,477	0.03%
2021/08/23	10	48.11	19	48.32	48.90	-9	19,178	-0.05%
2021/08/20	54	46.25	51	46.51	46.30	3	19,008	0.02%
2021/08/19	18	46.84	13	48.01	46.25	5	18,794	0.03%
2021/08/18	22.5	45.42	20	46.35	47.30	2.5	18,633	0.01%
2021/08/17	23	49.40	14	48.18	45.00	9	18,289	0.05%
2021/08/16	32	49.09	63	48.32	50.00	-31	18,011	-0.17%
2021/08/13	33.1	50.26	22	51.92	49.50	11.1	17,770	0.06%
2021/08/12	33	52.78	28	53.86	52.00	5	17,591	0.03%
2021/08/11	31	54.08	27	54.77	52.90	4	17,448	0.02%
2021/08/10	24	56.53	13	57.62	55.20	11	17,179	0.06%
2021/08/09	24	61.19	14	62.26	59.40	10	17,027	0.06%
2021/08/06	86	62.70	66	63.16	62.50	20	16,781	0.12%
2021/08/05	15	63.13	52	64.22	65.60	-37	16,313	-0.23%
2021/08/04	23	60.13	57	59.73	59.70	-34	15,609	-0.22%
2021/08/03	77.5	59.22	39	59.42	59.80	38.5	15,524	0.25%
2021/08/02	12	57.07	55	56.77	58.50	-43	15,398	-0.28%
2021/07/30	58.5	57.10	10	58.69	56.40	48.5	15,263	0.32%
2021/07/29	9	56.58	7	57.47	55.60	2	14,977	0.01%
2021/07/28	16	54.44	21	55.18	56.60	-5	14,856	-0.03%
2021/07/27	6	59.17	15	56.41	55.50	-9	14,571	-0.06%
2021/07/26	9	59.67	54	60.09	60.00	-45	14,429	-0.31%
2021/07/23	62	60.09	119	62.87	62.60	-57	14,302	-0.40%	大賣/
2021/07/22	107	60.45	4	62.93	64.50	103	14,282	0.72%	大買/鉅額交易
2021/07/21	6	60.32	2	61.30	60.10	4	14,157	0.03%
2021/07/20	7.3	60.70	3	60.33	61.40	4.3	14,092	0.03%
2021/07/19	7	55.64	10	58.17	59.20	-3	13,972	-0.02%
2021/07/16	1.5	53.50	0	0.00	53.90	1.5	13,968	0.01%
2021/07/15	4	52.23	4	52.43	51.80	0	13,998	0.00%
2021/07/14	2	50.45	4	50.00	50.70	-2	14,122	-0.01%
2021/07/13	5.1	52.92	3	51.10	50.00	2.1	14,137	0.01%
2021/07/12	1	50.80	7	51.71	53.30	-6	14,242	-0.04%
2021/07/09	18	52.19	18	51.88	51.60	0	14,258	0.00%
2021/07/08	91	50.23	75	50.62	53.00	16	14,281	0.11%
2021/07/07	23.5	50.01	33.2	51.17	53.00	-9.7	13,412	-0.07%
2021/07/06	46	49.07	36	50.13	48.25	10	12,694	0.08%
2021/07/05	0	0.00	4	47.23	48.05	-4	12,046	-0.03%
2021/07/02	6	42.19	72	43.19	43.70	-66	12,037	-0.55%
2021/07/01	59	40.68	34	43.71	39.75	25	11,642	0.21%
2021/06/30	9	37.97	87	39.08	40.30	-78	10,936	-0.71%
2021/06/29	5	36.32	8	36.62	36.65	-3	10,814	-0.03%
2021/06/28	19	36.02	12	36.06	36.95	7	11,120	0.06%
2021/06/25	251	36.68	218	36.92	35.35	33	11,036	0.30%	大買/大賣/
2021/06/24	3	34.45	20	33.99	34.70	-17	10,360	-0.16%
2021/06/23	4	32.59	5	32.06	32.20	-1	10,318	-0.01%
2021/06/22	0	0.00	3	31.73	31.40	-3	11,350	-0.03%
2021/06/21	10	32.20	11	31.97	31.90	-1	11,698	-0.01%
2021/06/18	15	33.04	2	32.38	32.50	13	11,948	0.11%
2021/06/17	8	33.48	6	32.94	33.05	2	12,088	0.02%
2021/06/16	11	31.96	14	32.25	32.95	-3	12,030	-0.02%
2021/06/15	3	30.35	3	30.77	31.00	0	11,905	0.00%
2021/06/10	5	29.15	9	29.86	29.30	-4	13,563	-0.03%
2021/06/09	15	29.95	12	30.45	29.95	3	14,443	0.02%
2021/06/08	11	30.95	2	30.95	30.50	9	15,627	0.06%
2021/06/07	3	30.28	102	30.14	31.45	-99	16,500	-0.60%	大賣/
2021/06/04	10	28.79	0	0.00	28.60	10	16,790	0.06%
2021/06/03	2	29.43	0	0.00	29.35	2	16,808	0.01%
2021/06/02	3	30.48	3	29.93	29.70	0	16,821	0.00%
2021/06/01	3	29.92	2	30.30	30.00	1	16,797	0.01%
2021/05/31	3	29.40	0	0.00	29.05	3	16,755	0.02%
2021/05/28	3	30.60	7	29.94	29.75	-4	16,762	-0.02%
2021/05/27	0	0.00	1	28.35	28.40	-1	16,806	-0.01%
2021/05/26	4	28.71	1	29.60	28.40	3	16,963	0.02%
2021/05/25	6	29.33	105	28.80	28.50	-99	17,061	-0.58%	大賣/
2021/05/24	101	28.54	0	0.00	28.55	101	17,164	0.59%	大買/鉅額交易
2021/05/18	1	25.80	1	26.30	26.55	0	18,172	0.00%
2021/05/17	0	0.00	25	24.66	24.40	-25	18,327	-0.14%
2021/05/13	2	26.30	5	24.22	26.05	-3	18,517	-0.02%
2021/05/12	0	0.00	1	25.80	25.85	-1	18,543	-0.01%
2021/05/11	1	28.95	1	28.40	28.40	0	18,444	0.00%
2021/05/10	5	31.10	0	0.00	30.55	5	18,393	0.03%
2021/05/07	3	32.03	0	0.00	32.40	3	18,340	0.02%
2021/05/06	0	0.00	5	30.00	31.80	-5	18,274	-0.03%
2021/05/05	0	0.00	1	30.95	29.95	-1	18,215	-0.01%
2021/05/04	11	28.86	3	29.70	29.85	8	18,212	0.04%
2021/05/03	0	0.00	2	31.75	31.55	-2	18,145	-0.01%
2021/04/29	3	33.97	4	34.04	33.70	-1	18,101	-0.01%
2021/04/28	8	34.22	5	34.65	34.90	3	18,061	0.02%
2021/04/27	2	33.43	2	33.45	33.20	0	17,984	0.00%
2021/04/26	33	33.58	16	33.24	33.75	17	18,016	0.09%
2021/04/23	11	32.34	6	32.52	32.60	5	18,007	0.03%
2021/04/22	6	32.64	42	32.60	31.40	-36	18,034	-0.20%
2021/04/21	16	33.95	12	34.16	33.75	4	17,875	0.02%
2021/04/20	4	34.10	1	34.55	34.55	3	17,801	0.02%
2021/04/19	17	35.95	3	35.70	35.10	14	17,680	0.08%
2021/04/16	6	36.93	4	36.96	36.50	2	17,648	0.01%
2021/04/15	1	35.80	2	35.93	35.95	-1	18,360	-0.01%
2021/04/14	31	35.40	29	35.34	35.00	2	18,236	0.01%
2021/04/13	18	37.80	16.1	37.48	37.55	1.9	18,071	0.01%
2021/04/12	18	37.13	4	37.49	37.85	14	17,918	0.08%
2021/04/09	14	35.89	20	35.58	35.55	-6	17,788	-0.03%
2021/04/08	15	34.41	1	34.25	34.25	14	17,546	0.08%
2021/04/07	6	34.49	4	34.48	34.15	2	17,445	0.01%
2021/04/06	54	33.61	22.1	33.16	34.00	31.9	17,242	0.19%
2021/04/01	45	33.66	33	32.26	31.85	12	16,969	0.07%
2021/03/31	19	31.79	12	31.92	32.35	7	16,570	0.04%
2021/03/30	15	29.58	7	29.51	29.60	8	16,070	0.05%
2021/03/29	7	29.24	9	29.04	28.70	-2	15,844	-0.01%
2021/03/26	18	28.55	11	28.68	28.50	7	15,839	0.04%
2021/03/25	33	29.73	47	29.15	28.70	-14	15,675	-0.09%
2021/03/24	14	28.43	11	28.43	28.30	3	15,005	0.02%
2021/03/23	39	28.19	66	27.38	27.95	-27	14,736	-0.18%
2021/03/22	69	27.73	5	27.84	27.40	64	14,446	0.44%
2021/03/19	19	27.47	7	27.45	27.45	12	14,303	0.08%
2021/03/18	33	27.55	29	27.41	27.50	4	14,235	0.03%
2021/03/17	24	27.69	24	27.26	27.05	0	14,060	0.00%
2021/03/16	68	27.77	51	27.01	27.55	17	13,801	0.12%
2021/03/15	34	25.97	31	27.50	27.70	3	12,662	0.02%
2021/03/12	77	24.69	38	24.87	25.20	39	11,851	0.33%
2021/03/11	50	22.71	61	23.36	24.35	-11	10,732	-0.10%
2021/03/10	14	21.85	10	22.06	22.15	4	9,881	0.04%
2021/03/09	2	20.10	3	20.22	20.15	-1	9,815	-0.01%
2021/03/08	1	20.50	1	20.25	20.10	0	9,993	0.00%
2021/03/05	0	0.00	1	20.00	20.00	-1	10,311	-0.01%
2021/03/04	10	20.50	0	0.00	20.10	10	10,780	0.09%
2021/02/26	2	19.98	0	0.00	21.20	2	11,992	0.02%
2021/02/25	18	21.06	15	20.75	20.60	3	12,073	0.02%
2021/02/24	13	21.55	17	21.67	21.50	-4	12,381	-0.03%
2021/02/23	11	22.99	26	22.05	22.20	-15	12,424	-0.12%
2021/02/22	4	22.10	53	21.94	22.40	-49	12,486	-0.39%
2021/02/19	5	20.19	3	20.38	20.40	2	13,313	0.02%
2021/02/18	1	20.05	2	20.10	20.00	-1	13,953	-0.01%
2021/02/17	2	20.30	19	19.98	19.75	-17	14,011	-0.12%
2021/02/04	2	19.38	3	19.20	19.35	-1	13,918	-0.01%
2021/02/03	25	18.25	2	18.85	18.25	23	13,710	0.17%
2021/01/28	0	0.00	1	17.70	17.65	-1	13,925	-0.01%
2021/01/22	0	0.00	2	17.70	17.70	-2	14,326	-0.01%
2021/01/19	12	18.78	13	18.45	18.20	-1	14,335	-0.01%
2021/01/18	2	17.50	0	0.00	17.70	2	14,304	0.01%
2021/01/15	7	17.83	4	18.38	18.35	3	14,286	0.02%
2021/01/14	10	18.85	0	0.00	18.80	10	14,191	0.07%
2021/01/13	0	0.00	5	18.85	18.90	-5	14,323	-0.03%
2021/01/12	9	19.07	6	19.50	18.95	3	14,686	0.02%
2021/01/11	0	0.00	4	19.80	19.95	-4	14,627	-0.03%
2021/01/08	20	20.26	81	21.24	19.75	-61	14,775	-0.41%
2021/01/07	1	19.80	2	19.70	19.75	-1	14,399	-0.01%
2021/01/06	3	19.45	3	19.98	19.45	0	14,759	0.00%
2021/01/05	14	20.05	1	19.60	19.65	13	14,601	0.09%
2021/01/04	17	20.01	7	20.14	20.10	10	14,571	0.07%
2020/12/31	6	19.38	20	19.30	19.40	-14	14,458	-0.10%
2020/12/30	1	19.25	60	19.33	19.25	-59	14,625	-0.40%
2020/12/29	0	0.00	3	19.07	19.10	-3	14,869	-0.02%
2020/12/25	0	0.00	1	19.90	19.90	-1	14,744	-0.01%
2020/12/24	3	19.42	0	0.00	19.40	3	14,647	0.02%
2020/12/23	2	19.60	2	19.53	19.15	0	14,612	0.00%
2020/12/22	33	20.50	102	19.81	19.30	-69	14,605	-0.47%	大賣/
2020/12/21	6	20.05	1	20.20	20.00	5	14,484	0.03%
2020/12/18	36	20.14	14	20.48	20.35	22	14,395	0.15%
2020/12/17	4	19.34	24	19.10	19.45	-20	14,072	-0.14%
2020/12/16	2	19.00	0	0.00	18.90	2	14,550	0.01%
2020/12/15	1	18.70	6	18.55	18.85	-5	14,743	-0.03%
2020/12/14	35	19.65	26	19.60	19.65	9	14,729	0.06%
2020/12/11	27	18.74	2	18.30	18.30	25	14,747	0.17%
2020/12/10	28	18.77	0	0.00	18.70	28	14,779	0.19%
2020/12/09	14	20.16	0	0.00	19.20	14	14,863	0.09%
2020/12/08	9	19.51	7	19.62	19.65	2	14,653	0.01%
2020/12/07	26	19.77	8	19.55	19.55	18	14,558	0.12%
2020/12/04	8	20.61	28	20.14	19.90	-20	14,340	-0.14%
2020/12/03	29	21.51	11	21.51	20.75	18	14,097	0.13%
2020/12/02	66	19.99	10	20.21	20.10	56	13,914	0.40%
2020/12/01	8	20.28	10	20.50	20.00	-2	13,852	-0.01%
2020/11/30	10	19.74	14	19.84	19.75	-4	13,518	-0.03%
2020/11/27	26	18.87	22	18.73	18.90	4	13,076	0.03%
2020/11/26	12	18.26	1.1	18.41	18.55	11	12,389	0.09%
2020/11/25	163	17.09	164	17.21	16.90	-1	12,112	-0.01%	大買/大賣/
2020/11/24	0	0.00	6	16.80	17.00	-6	11,888	-0.05%
2020/11/23	301	16.75	304	17.49	17.25	-3	11,640	-0.03%	大買/大賣/
2020/11/20	0	0.00	2	16.50	16.20	-2	11,157	-0.02%
2020/11/19	6	16.78	7	16.88	16.75	-1	10,942	-0.01%
2020/11/18	109	15.61	35	16.26	16.70	74	10,397	0.71%	大買/
2020/11/17	9	15.63	20.1	15.66	15.65	-11.1	9,132	-0.12%
2020/11/16	5	13.85	3	14.02	14.30	2	8,379	0.02%
2020/11/13	0	0.00	5	13.72	13.75	-5	8,241	-0.06%
2020/11/12	3	13.83	38	13.63	13.55	-35	8,185	-0.43%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/09	1	13.40	0	0.00	13.25	1	7,930	0.01%
2020/11/06	13	13.54	7	13.66	13.15	6	7,886	0.08%
2020/11/05	24	14.08	16	14.32	13.95	8	7,722	0.10%
2020/11/04	1	13.85	1	13.70	14.20	0	7,633	0.00%
2020/11/03	0	0.00	10	13.93	13.75	-10	7,450	-0.13%
2020/10/29	10	13.18	20	13.30	13.35	-10	7,138	-0.14%
2020/10/28	10	13.98	0	0.00	13.50	10	7,084	0.14%
2020/10/27	0	0.00	3	13.70	13.70	-3	7,000	-0.04%
2020/10/26	2	13.85	0	0.00	13.80	2	6,958	0.03%
2020/10/22	0	0.00	10	13.75	13.60	-10	6,840	-0.15%
2020/10/21	3	13.78	26	13.85	13.85	-23	6,769	-0.34%
2020/10/20	62	14.11	7	13.90	13.70	55	6,592	0.83%
2020/10/19	11	13.45	11	13.45	13.30	0	6,156	0.00%
2020/10/16	23	13.55	15	13.44	13.25	8	6,093	0.13%
2020/10/15	25	13.29	63	13.68	14.05	-38	5,942	-0.64%
2020/10/14	30	12.91	16	12.69	12.85	14	5,396	0.26%
2020/10/13	4	11.93	0	0.00	11.80	4	4,981	0.08%
2020/10/12	1	12.05	52	12.08	11.95	-51	4,926	-1.04%
2020/10/08	23	12.51	14	12.40	12.40	9	4,891	0.18%
2020/10/07	38	12.25	15	12.20	12.10	23	4,769	0.48%
2020/10/06	7	12.35	38.2	12.47	12.50	-31.2	4,555	-0.68%
2020/10/05	0	0.00	14	11.29	11.40	-14	4,285	-0.33%
2020/09/30	1	11.15	0	0.00	11.10	1	4,373	0.02%
2020/09/29	8	11.21	0	0.00	11.05	8	4,406	0.18%
2020/09/28	6	11.13	10	11.24	11.25	-4	4,388	-0.09%
2020/09/25	7	11.44	3	11.27	10.85	4	4,367	0.09%
2020/09/24	1	11.60	0	0.00	11.30	1	4,288	0.02%
2020/09/23	1	11.95	40	11.87	11.80	-39	4,209	-0.93%
2020/09/22	73	11.66	0	0.00	11.75	73	4,121	1.77%
2020/09/21	36	12.43	4	12.84	12.15	32	3,978	0.80%
2020/09/18	6	12.10	5	12.56	12.90	1	3,344	0.03%
2020/09/17	4	11.73	10	11.90	11.75	-6	3,054	-0.20%
2020/09/16	0	0.00	4	11.50	11.95	-4	2,916	-0.14%
2020/09/15	6	11.25	1	11.05	10.90	5	2,691	0.19%
2020/09/14	12	12.05	7	12.36	11.60	5	2,568	0.19%
2020/09/11	0	0.00	5	11.45	11.45	-5	2,318	-0.22%
2020/09/10	0.1	11.65	1	12.00	11.60	-0.9	2,285	-0.04%
2020/09/09	1	11.60	0	0.00	12.00	1	2,231	0.04%
2020/09/08	0	0.00	6	11.88	11.70	-6	2,188	-0.27%
2020/09/07	24	12.34	4	12.45	12.05	20	2,093	0.96%
2020/09/04	5	10.55	0	0.00	11.35	5	1,836	0.27%
2020/09/03	1	10.25	0	0.00	10.35	1	1,659	0.06%
2020/09/02	0	0.00	5	10.35	10.35	-5	1,625	-0.31%
2020/08/31	0.1	9.99	5	9.99	9.99	-4.9	1,440	-0.34%
2020/08/28	0	0.00	6	9.17	9.11	-6	1,311	-0.46%
2020/08/20	0	0.00	2	8.39	8.34	-2	1,223	-0.16%
2020/08/18	3	8.92	0	0.00	9.11	3	1,158	0.26%
2020/08/17	1	8.96	0	0.00	8.94	1	1,136	0.09%
2020/08/13	0	0.00	14	8.75	8.85	-14	1,133	-1.24%
2020/08/12	2	8.82	0	0.00	8.85	2	1,123	0.18%
2020/08/11	2	9.22	4	9.07	8.85	-2	1,114	-0.18%
2020/08/10	4	9.08	4	9.12	9.14	0	1,065	0.00%
2020/08/05	4	8.79	0	0.00	8.73	4	1,006	0.40%
2020/07/27	0	0.00	4	8.60	8.42	-4	992	-0.40%
2020/07/22	5	9.10	1	9.00	8.96	4	971	0.41%
2020/07/21	12	9.12	2.1	8.97	8.86	9.9	953	1.04%
2020/07/14	0	0.00	10	9.33	9.33	-10	751	-1.33%
2020/07/09	5	9.20	0	0.00	9.22	5	634	0.79%
2020/07/08	0	0.00	10	8.27	8.60	-10	526	-1.90%
2020/03/20	0	0.00	1	5.31	5.39	-1	883	-0.11%
2020/03/19	1	4.97	0	0.00	4.97	1	887	0.11%
2020/02/05	10	8.07	0	0.00	8.06	10	763	1.31%
2019/12/25	10	9.36	10	9.27	9.27	0	575	0.00%
2019/12/24	10	8.74	10	9.25	9.22	0	513	0.00%
2019/12/20	9	8.68	0	0.00	8.73	9	368	2.44%
2019/11/15	0	0.00	5	7.95	8.00	-5	337	-1.48%
2019/11/04	2	8.21	10	8.19	8.19	-8	332	-2.40%
2019/10/18	2	8.29	0	0.00	8.25	2	327	0.61%
2019/10/16	0.1	8.23	0	0.00	8.25	0.1	317	0.03%
2019/09/27	0	0.00	1	8.25	8.20	-1	317	-0.32%
2019/09/25	0	0.00	4	8.44	8.44	-4	315	-1.27%
2019/09/09	1	8.20	0	0.00	8.23	1	282	0.35%
2019/09/03	1	8.42	0	0.00	8.28	1	275	0.36%
2019/09/02	1	8.45	0	0.00	8.47	1	267	0.37%
2019/08/05	0	0.00	3	8.11	8.08	-3	235	-1.27%
2019/07/15	0	0.00	1	8.19	8.20	-1	214	-0.47%
2019/07/11	0	0.00	1	8.21	8.21	-1	220	-0.45%
2019/07/04	0	0.00	1	8.20	8.26	-1	284	-0.35%
2019/07/02	3	8.19	0	0.00	8.18	3	316	0.95%
2019/05/17	0	0.00	2	8.20	8.08	-2	514	-0.39%
2019/05/08	0	0.00	2	8.83	8.90	-2	532	-0.38%
2019/04/23	1	9.30	0	0.00	9.29	1	523	0.19%
2019/04/18	1	9.34	0	0.00	9.26	1	514	0.19%
2019/04/17	1	9.50	0	0.00	9.43	1	509	0.20%
2019/04/16	2	9.43	2	9.71	9.50	0	502	0.00%
2019/04/15	0	0.00	4	9.28	9.33	-4	449	-0.89%
2019/04/10	0	0.00	10	9.22	9.24	-10	445	-2.24%
2019/04/08	10	9.66	0	0.00	9.32	10	494	2.02%
2019/03/20	0	0.00	3	9.40	9.39	-3	478	-0.63%
2019/03/19	0	0.00	2	9.45	9.43	-2	477	-0.42%
2019/03/07	7	9.50	0	0.00	9.30	7	698	1.00%
2019/02/22	0	9.54	0	0.00	9.59	0	692	0.00%
2019/01/28	0	9.05	0	0.00	9.11	0	660	0.00%
2019/01/02	0	0.00	2	9.45	9.34	-2	827	-0.24%
2018/12/27	7	9.76	0	0.00	9.54	7	845	0.83%
2018/12/20	0	0.00	2	9.21	8.87	-2	829	-0.24%
2018/12/19	2	9.37	2	9.25	9.29	0	830	0.00%
2018/12/06	2	9.73	0	0.00	9.68	2	874	0.23%
2018/12/04	0	0.00	12	10.46	10.55	-12	874	-1.37%
2018/12/03	22	10.50	10	10.70	10.50	12	811	1.48%
2018/11/30	2	9.90	0	0.00	9.86	2	670	0.30%
2018/11/08	0	0.00	8	9.07	9.01	-8	1,008	-0.79%
2018/11/01	0	0.00	1	8.60	9.12	-1	1,100	-0.09%
2018/10/26	1	8.39	0	0.00	8.25	1	1,163	0.09%
2018/10/12	0	0.00	1	8.54	9.03	-1	1,624	-0.06%
2018/10/11	1	8.80	1	9.21	8.78	0	1,689	0.00%
2018/10/09	0	0.00	24	9.91	9.75	-24	1,722	-1.39%
2018/10/08	1	10.05	2	10.05	10.05	-1	1,772	-0.06%
2018/10/02	12	10.80	0	0.00	10.85	12	2,162	0.55%
2018/09/28	0	0.00	1	10.75	10.70	-1	2,613	-0.04%
2018/09/27	1	10.70	0	0.00	10.70	1	2,870	0.03%
2018/09/26	0	0.00	0.5	10.80	10.85	-0.5	3,595	-0.01%
2018/09/20	0	0.00	2	10.85	10.80	-2	4,785	-0.04%
2018/09/14	0	0.00	1	10.95	11.15	-1	6,627	-0.02%
2018/09/13	1	10.70	1	10.80	10.70	0	6,808	0.00%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/06	0	0.00	10	11.90	11.85	-10	7,023	-0.14%
2018/09/05	11	12.15	5	12.00	12.00	6	7,043	0.09%
2018/08/31	10	12.60	0	0.00	12.50	10	7,154	0.14%
2018/08/30	2	12.45	6	12.48	12.50	-4	7,214	-0.06%
2018/08/29	18	12.58	13	12.64	12.50	5	7,424	0.07%
2018/08/28	0	0.00	1	11.85	12.00	-1	7,414	-0.01%
2018/08/27	11	11.81	0	0.00	11.80	11	7,521	0.15%
2018/08/20	0	0.00	3	11.40	11.50	-3	8,245	-0.04%
2018/08/17	3	11.55	0	0.00	11.45	3	8,241	0.04%
2018/08/16	4	11.28	5	11.36	11.65	-1	8,261	-0.01%
2018/08/15	0	0.00	3	11.25	11.25	-3	8,223	-0.04%
2018/08/14	4	11.44	0	0.00	11.40	4	8,214	0.05%
2018/08/10	0	0.00	1	12.10	11.85	-1	8,134	-0.01%
2018/08/09	1	12.10	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/08/03	2	12.50	1	12.75	12.50	1	8,051	0.01%
2018/08/02	1	12.50	3	12.70	12.45	-2	8,037	-0.02%
2018/08/01	0	0.00	1	12.85	12.70	-1	8,006	-0.01%
2018/07/31	1	12.65	1	12.75	12.65	0	7,994	0.00%
2018/07/30	1	12.65	0	0.00	12.65	1	7,986	0.01%
2018/07/27	14	13.33	8	13.31	13.20	6	7,931	0.08%
2018/07/26	5	12.93	3	12.85	12.85	2	7,796	0.03%
2018/07/25	1	12.90	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	4	12.99	13.30	-4	7,702	-0.05%
2018/07/23	1	12.40	1	12.50	12.40	0	7,627	0.00%
2018/07/20	8	12.66	4	12.40	12.50	4	7,605	0.05%
2018/07/19	5	12.99	4	12.90	12.80	1	7,569	0.01%
2018/07/18	14	12.97	2	12.90	12.85	12	7,534	0.16%
2018/07/17	9	13.45	11	13.88	13.45	-2	7,463	-0.03%
2018/07/16	7	14.23	0	0.00	14.00	7	7,397	0.09%
2018/07/13	2	14.15	10	14.64	14.55	-8	7,341	-0.11%
2018/07/12	7	14.01	21	14.01	14.25	-14	7,152	-0.20%
2018/07/11	0	0.00	1	14.20	13.80	-1	7,075	-0.01%
2018/07/10	16	14.00	2	13.95	14.00	14	6,986	0.20%
2018/07/09	9	14.94	14	14.70	14.35	-5	6,920	-0.07%
2018/07/06	82	13.84	117	14.25	14.50	-35	6,700	-0.52%	大賣/
2018/07/05	126	14.54	7	14.67	14.25	119	6,448	1.85%	大買/鉅額交易
2018/07/04	43	15.64	49	15.62	15.80	-6	6,188	-0.10%
2018/07/03	12	15.11	89	15.32	15.60	-77	5,462	-1.41%
2018/07/02	5	13.56	3	13.77	14.20	2	4,598	0.04%
2018/06/29	15	14.27	7	13.98	13.85	8	4,495	0.18%
2018/06/28	30	15.08	16	15.30	14.10	14	4,267	0.33%
2018/06/27	34	14.59	33	14.59	14.90	1	3,766	0.03%
2018/06/26	21	13.32	34	13.84	14.70	-13	3,250	-0.40%
2018/06/25	9	13.04	23	13.08	13.50	-14	2,728	-0.51%
2018/06/22	7	12.59	3	12.38	12.30	4	2,403	0.17%
2018/06/21	0	0.00	1	12.15	12.20	-1	2,202	-0.05%
2018/06/20	9	12.03	13	12.03	11.95	-4	2,185	-0.18%
2018/06/19	11	12.52	2	12.53	12.15	9	2,146	0.42%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/14	3	12.35	3	12.52	12.00	0	2,037	0.00%
2018/06/13	1	12.05	1	12.45	12.05	0	1,961	0.00%
2018/06/12	2	12.13	0	0.00	12.05	2	1,956	0.10%
2018/06/11	1	12.40	3	12.57	12.40	-2	1,928	-0.10%
2018/06/08	3	12.35	1	12.35	12.30	2	1,870	0.11%
2018/06/07	2	13.00	1	12.70	12.75	1	1,821	0.05%
2018/06/06	27	13.16	25	13.22	13.30	2	1,737	0.12%
2018/06/05	6	12.89	60	13.08	12.70	-54	1,502	-3.59%
2018/06/04	58	12.79	11	12.79	12.80	47	1,380	3.40%
2018/06/01	76	13.46	78	13.42	13.40	-2	1,285	-0.16%
2018/05/31	8	12.14	2	12.15	12.55	6	949	0.63%
2018/05/30	15	11.25	5	11.35	11.45	10	692	1.44%
2018/05/14	0	0.00	1	9.99	10.00	-1	527	-0.19%
2018/05/10	0	0.00	4	10.00	9.95	-4	532	-0.75%
2018/05/08	0	0.00	4	9.85	9.82	-4	549	-0.73%
2018/05/07	0	0.00	4	9.80	9.73	-4	572	-0.70%
2018/04/20	0	0.00	1	9.59	9.62	-1	894	-0.11%
2018/03/12	0	10.80	0	0.00	10.80	0	1,353	0.00%
2018/01/26	2	12.35	2	12.13	12.05	0	2,017	0.00%
2018/01/22	1	11.95	0	0.00	12.00	1	1,925	0.05%
2018/01/12	0	0.00	13	11.40	11.35	-13	1,957	-0.66%
2018/01/05	0	0.00	10	12.45	11.65	-10	1,945	-0.51%
2018/01/04	23	11.30	0	0.00	11.35	23	1,839	1.25%