一詮 (2486)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	123	120.39	49	119.02	120.50	74	18,530	0.40%	大買/
2024/12/02	13	110.50	5	111.10	110.50	8	18,727	0.04%
2024/11/29	29	109.03	82	109.20	109.50	-53	19,437	-0.27%
2024/11/28	155	109.92	84	110.58	110.00	71	19,405	0.37%	大買/
2024/11/27	92	115.90	9	116.11	114.00	83	19,323	0.43%
2024/11/26	33	118.74	18	118.33	117.50	15	19,381	0.08%
2024/11/25	414	114.40	100	115.02	121.50	314	19,361	1.62%	大買/鉅額交易
2024/11/22	179	116.98	215	116.28	110.50	-36	19,127	-0.19%	大買/大賣/
2024/11/21	10	114.55	4	114.63	115.00	6	18,988	0.03%
2024/11/20	3	114.50	8	114.94	114.00	-5	19,045	-0.03%
2024/11/19	64	113.72	35	112.37	115.50	29	19,121	0.15%
2024/11/18	170	109.12	52	110.39	108.50	118	19,115	0.62%	大買/鉅額交易
2024/11/15	7	114.14	616.1	112.19	112.00	-609.1	19,178	-3.18%	大賣/鉅額交易
2024/11/14	17	115.56	463	116.43	115.00	-446	19,215	-2.32%	大賣/鉅額交易
2024/11/13	201	116.59	55.1	116.99	115.50	145.9	19,171	0.76%	大買/鉅額交易
2024/11/12	68	118.01	139	116.80	119.50	-71	19,156	-0.37%	大賣/
2024/11/11	111	120.46	177	120.75	119.00	-66	19,242	-0.34%	大買/大賣/
2024/11/08	16	127.28	30	127.90	126.50	-14	19,120	-0.07%
2024/11/07	66.1	127.55	6	128.33	126.00	60.1	19,170	0.31%
2024/11/06	53.1	127.35	103	127.03	126.00	-49.9	19,244	-0.26%	大賣/
2024/11/05	303	129.64	297	127.79	127.50	6	19,198	0.03%	大買/大賣/
2024/11/04	7	127.71	39	128.12	127.00	-32	19,340	-0.17%
2024/11/01	128	128.02	53.2	124.90	130.00	74.8	19,211	0.39%	大買/
2024/10/30	67.2	129.54	71	127.51	125.50	-3.8	19,112	-0.02%
2024/10/29	17	126.91	223	125.39	127.00	-206	19,282	-1.07%	大賣/鉅額交易
2024/10/28	80	128.54	59	127.49	126.50	21	19,446	0.11%
2024/10/25	570	125.71	269.3	126.73	128.00	300.7	19,420	1.55%	大買/大賣/鉅額交易
2024/10/24	95.2	126.78	167.1	127.83	123.00	-72	19,206	-0.37%	大賣/
2024/10/23	579.2	131.79	243.5	130.60	132.50	335.7	18,994	1.77%	大買/大賣/鉅額交易
2024/10/22	64.5	124.72	47	122.83	126.00	17.5	18,599	0.09%
2024/10/21	31	123.47	110	121.18	120.50	-79	18,367	-0.43%	大賣/
2024/10/18	184	123.31	218	123.49	123.00	-34	18,184	-0.19%	大買/大賣/
2024/10/17	47	124.15	157	123.51	123.00	-110	17,996	-0.61%	大賣/鉅額交易
2024/10/16	125.1	125.23	164.1	126.11	124.00	-39.1	17,712	-0.22%	大買/大賣/
2024/10/15	285	124.75	330	124.15	121.50	-45	16,988	-0.26%	大買/大賣/
2024/10/14	544.6	119.88	157	119.57	121.00	387.6	16,399	2.36%	大買/大賣/鉅額交易
2024/10/11	310	118.84	474	121.18	119.00	-164	15,939	-1.03%	大買/大賣/鉅額交易
2024/10/09	404.1	115.17	125	113.87	114.00	279.1	15,217	1.83%	大買/大賣/鉅額交易
2024/10/08	173	111.74	47	111.31	112.50	126	14,500	0.87%	大買/鉅額交易
2024/10/07	86.1	109.75	53	109.28	111.00	33.1	14,141	0.23%
2024/10/04	183	103.80	14	103.50	104.00	169	13,783	1.23%	大買/鉅額交易
2024/10/01	347	101.25	110	101.90	101.00	237	14,314	1.66%	大買/大賣/鉅額交易
2024/09/30	249	102.18	52.1	101.98	100.00	197	14,531	1.36%	大買/鉅額交易
2024/09/27	178.1	103.72	18	103.39	100.00	160.1	14,401	1.11%	大買/鉅額交易
2024/09/26	264	102.47	230	101.45	100.50	34	13,969	0.24%	大買/大賣/
2024/09/25	2	95.05	14.1	95.23	94.90	-12.1	13,553	-0.09%
2024/09/24	18	94.86	11	95.14	94.60	7	13,547	0.05%
2024/09/23	1	94.20	4	94.98	94.20	-3	13,544	-0.02%
2024/09/20	35	95.28	2	97.05	94.30	33	13,633	0.24%
2024/09/19	0	0.00	12.3	95.15	95.80	-12.3	13,430	-0.09%
2024/09/18	10.3	94.47	18	94.43	93.60	-7.7	13,266	-0.06%
2024/09/16	7	91.29	1	90.90	91.40	6	13,009	0.05%
2024/09/13	7	90.47	1	90.90	90.60	6	13,031	0.05%
2024/09/12	3	91.30	5	89.54	90.50	-2	13,269	-0.02%
2024/09/11	7	85.57	34.9	85.67	85.60	-27.9	13,585	-0.21%
2024/09/10	4.2	87.34	8.2	85.01	85.20	-4	14,039	-0.03%
2024/09/09	2	85.65	2.1	86.58	87.20	-0.1	14,697	0.00%
2024/09/06	19	90.46	17	89.26	87.90	2	15,425	0.01%
2024/09/05	2	89.35	9.1	91.42	88.00	-7.1	15,953	-0.04%
2024/09/04	3	93.43	18	93.92	91.60	-15	16,317	-0.09%
2024/09/03	9.2	98.91	54.6	102.67	98.00	-45.4	17,180	-0.26%
2024/09/02	141.6	101.84	40	103.38	103.00	101.6	17,271	0.59%	大買/鉅額交易
2024/08/30	1	95.11	1	97.20	95.00	0	17,205	0.00%
2024/08/28	4	97.60	12	97.72	97.10	-8	18,704	-0.04%
2024/08/27	39	96.28	3	96.27	98.50	36	18,991	0.19%
2024/08/26	4	99.03	3	99.33	95.30	1	19,207	0.01%
2024/08/23	112	96.38	2.1	97.21	97.60	109.9	19,392	0.57%	大買/鉅額交易
2024/08/22	1.1	100.29	115.1	99.95	98.00	-114	20,078	-0.57%	大賣/鉅額交易
2024/08/21	8.1	99.60	1.1	99.73	99.30	7	20,854	0.03%
2024/08/20	1.1	103.91	8	105.00	102.50	-6.9	22,429	-0.03%
2024/08/19	6	104.75	42	104.18	103.50	-36	22,970	-0.16%
2024/08/16	15	104.87	9	105.11	104.00	6	23,306	0.03%
2024/08/15	1	104.00	4	102.50	102.50	-3	23,743	-0.01%
2024/08/14	1.1	104.29	8	104.50	101.00	-6.9	23,899	-0.03%
2024/08/13	43	106.51	27.6	105.45	103.50	15.4	24,100	0.06%
2024/08/12	246.6	102.89	65	102.10	104.00	181.6	24,010	0.76%	大買/鉅額交易
2024/08/09	19	99.53	11.2	100.60	96.70	7.8	24,216	0.03%
2024/08/08	102.2	98.84	122	99.16	98.90	-19.8	24,109	-0.08%	大買/大賣/
2024/08/07	91	97.10	32.6	96.52	98.80	58.5	24,272	0.24%
2024/08/06	212.7	89.69	39.9	90.04	89.90	172.8	24,688	0.70%	大買/鉅額交易
2024/08/05	12.6	99.45	75.3	96.97	95.90	-62.7	25,154	-0.25%
2024/08/02	8.1	107.25	13.1	107.28	106.50	-5	26,139	-0.02%
2024/08/01	12	109.92	128.3	109.69	111.00	-116.3	28,204	-0.41%	大賣/鉅額交易
2024/07/31	30.4	113.45	171	114.39	110.50	-140.6	28,857	-0.49%	大賣/鉅額交易
2024/07/30	156	114.99	86	112.77	115.00	70	28,950	0.24%	大買/
2024/07/29	21.2	111.44	142	111.74	108.50	-120.9	28,729	-0.42%	大賣/鉅額交易
2024/07/26	23.1	122.45	51.5	122.95	120.50	-28.5	28,891	-0.10%
2024/07/23	137.5	130.88	35.1	132.14	133.00	102.5	29,344	0.35%	大買/鉅額交易
2024/07/22	1	120.00	10	115.50	121.00	-9	29,975	-0.03%
2024/07/19	1	122.50	0	0.00	123.00	1	30,340	0.00%
2024/07/18	2	127.75	563	127.49	125.00	-561	30,613	-1.83%	大賣/鉅額交易
2024/07/17	202	137.05	23	134.41	134.00	179	30,718	0.58%	大買/鉅額交易
2024/07/16	2	141.00	1	141.00	140.00	1	30,928	0.00%
2024/07/15	205	143.30	2	143.25	144.00	203	31,205	0.65%	大買/鉅額交易
2024/07/12	0	0.00	7	137.00	138.50	-7	31,438	-0.02%
2024/07/11	6	137.17	23	136.46	138.00	-17	31,755	-0.05%
2024/07/10	35	133.04	0	0.00	132.50	35	32,141	0.11%
2024/07/09	0	0.00	113	135.68	137.00	-113	32,395	-0.35%	大賣/鉅額交易
2024/07/08	241.1	143.96	71	140.21	141.00	170.1	32,766	0.52%	大買/鉅額交易
2024/07/05	392	145.08	291.1	142.69	143.50	100.9	32,664	0.31%	大買/大賣/
2024/07/04	121.1	137.55	31	136.52	138.00	90.1	32,491	0.28%	大買/
2024/07/03	52	136.37	5	136.60	136.50	47	33,248	0.14%
2024/07/02	14	133.25	33	131.35	130.50	-19	34,288	-0.06%
2024/07/01	18	135.17	15.4	133.66	133.00	2.6	36,351	0.01%
2024/06/28	47	138.10	40.1	136.30	135.00	7	37,515	0.02%
2024/06/27	34	135.29	7	133.29	138.00	27	38,086	0.07%
2024/06/26	149	124.23	14.1	124.68	132.00	135	38,236	0.35%	大買/鉅額交易
2024/06/25	11	116.50	7	116.07	120.00	4	38,254	0.01%
2024/06/24	4	118.00	78.1	118.90	117.50	-74.1	38,500	-0.19%
2024/06/21	61	120.20	55	120.10	120.50	6	39,146	0.02%
2024/06/20	73	118.74	10	118.50	119.00	63	39,856	0.16%
2024/06/19	38.1	118.25	27.1	118.77	118.50	11	40,555	0.03%
2024/06/18	57.1	118.83	308.2	121.27	119.50	-251	41,265	-0.61%	大賣/鉅額交易
2024/06/17	46.2	125.98	28	122.75	125.00	18.2	41,149	0.04%
2024/06/14	101	123.41	41	121.10	122.00	60	41,334	0.15%	大買/
2024/06/13	248	117.31	42	117.60	123.00	206	42,027	0.49%	大買/鉅額交易
2024/06/12	76	113.65	57.1	113.89	112.00	18.9	41,724	0.05%
2024/06/11	44	110.60	14	108.71	113.50	30	41,337	0.07%
2024/06/07	161	108.41	159	109.76	108.50	2	41,165	0.00%	大買/大賣/
2024/06/06	11	107.32	161.1	104.35	103.50	-150.1	40,472	-0.37%	大賣/鉅額交易
2024/06/05	31.1	108.06	16	106.25	103.00	15.1	40,082	0.04%
2024/06/04	248	109.65	104.2	105.33	104.00	143.9	39,679	0.36%	大買/大賣/鉅額交易
2024/06/03	67	101.05	34	98.36	105.00	33	39,413	0.08%
2024/05/31	4.1	94.96	87	96.60	95.50	-83	39,702	-0.21%
2024/05/30	41	98.61	65.1	99.90	97.10	-24.1	39,388	-0.06%
2024/05/29	6.2	99.54	8.2	101.45	98.00	-2	39,201	-0.01%
2024/05/28	84	104.25	135	101.56	99.00	-51	39,213	-0.13%	大賣/
2024/05/27	47	95.62	35	96.37	100.00	12	38,425	0.03%
2024/05/24	485.1	94.04	433	91.21	91.00	52.1	37,718	0.14%	大買/大賣/
2024/05/23	14	87.47	20.3	90.27	91.50	-6.3	36,165	-0.02%
2024/05/22	42.1	84.37	14	85.21	83.20	28.1	35,582	0.08%
2024/05/21	126	85.30	54.1	85.95	86.00	71.9	35,202	0.20%	大買/
2024/05/20	11	82.43	29	82.19	82.80	-18	34,643	-0.05%
2024/05/17	34	81.76	35	81.96	81.20	-1	34,451	0.00%
2024/05/16	1	78.50	2	78.95	78.50	-1	34,221	0.00%
2024/05/15	11.2	82.16	816	80.65	79.00	-804.8	34,403	-2.34%	大賣/鉅額交易
2024/05/14	1	81.30	2	81.15	82.50	-1	34,001	0.00%
2024/05/13	6.2	82.07	109.3	81.55	80.80	-103.2	33,931	-0.30%	大賣/鉅額交易
2024/05/10	77.3	83.25	98	82.69	84.00	-20.7	33,593	-0.06%
2024/05/09	194.1	86.26	49.1	84.28	84.90	145	33,311	0.44%	大買/鉅額交易
2024/05/08	107	83.19	243.2	83.12	84.20	-136.2	32,507	-0.42%	大買/大賣/鉅額交易
2024/05/07	265.2	86.70	842.1	85.25	82.40	-576.9	31,547	-1.83%	大買/大賣/鉅額交易
2024/05/06	1,977.6	80.28	555.1	81.08	82.00	1,422.5	29,402	4.84%	大買/大賣/鉅額交易
2024/05/03	216.3	74.23	9.2	73.22	74.60	207.1	28,543	0.73%	大買/鉅額交易
2024/05/02	14.4	72.72	9	73.20	71.50	5.4	28,272	0.02%
2024/04/30	65	74.76	59.3	73.81	73.50	5.7	28,300	0.02%
2024/04/29	71.3	75.07	161	76.02	72.70	-89.7	28,028	-0.32%	大賣/
2024/04/26	169	74.74	287.3	73.31	72.60	-118.2	27,486	-0.43%	大買/大賣/鉅額交易
2024/04/25	98	72.88	67.1	71.99	72.30	31	26,960	0.11%
2024/04/24	17	69.33	0	0.00	69.40	17	27,043	0.06%
2024/04/23	13	66.08	3	66.00	66.00	10	27,604	0.04%
2024/04/22	14	66.63	1	65.30	65.10	13	28,620	0.05%
2024/04/19	4	67.78	2	67.85	67.80	2	29,419	0.01%
2024/04/18	3	69.00	4	71.28	69.40	-1	30,545	0.00%
2024/04/17	26	70.62	12.1	70.44	70.10	14	30,763	0.05%
2024/04/16	12.1	69.37	2.1	69.39	69.90	10	30,502	0.03%
2024/04/15	27	72.09	50	72.61	71.80	-23	30,271	-0.08%
2024/04/12	88	74.10	94	72.71	73.60	-6	30,325	-0.02%
2024/04/11	9	70.73	1.1	70.99	71.40	7.9	30,219	0.03%
2024/04/10	18.1	71.29	134.4	71.21	70.60	-116.3	30,546	-0.38%	大賣/鉅額交易
2024/04/09	8.6	74.56	11	74.41	74.00	-2.5	30,654	-0.01%
2024/04/08	166.1	71.99	58.1	72.54	75.00	108.1	30,807	0.35%	大買/鉅額交易
2024/04/03	153	72.85	17.2	72.51	70.90	135.8	30,316	0.45%	大買/鉅額交易
2024/04/02	172.2	70.01	328.6	69.14	72.60	-156.4	28,227	-0.55%	大買/大賣/鉅額交易
2024/04/01	20	66.00	39.1	64.89	66.00	-19.1	27,024	-0.07%
2024/03/29	17.1	58.78	21.2	60.19	60.00	-4.1	26,376	-0.02%
2024/03/28	1	58.50	2	59.45	58.60	-1	26,121	0.00%
2024/03/27	70.1	61.41	60	61.25	59.00	10.1	25,960	0.04%
2024/03/26	31.7	62.07	15.1	63.04	60.10	16.6	25,720	0.06%
2024/03/25	422	64.43	107	63.74	64.20	315	25,064	1.26%	大買/大賣/鉅額交易
2024/03/22	22	59.79	25.1	60.63	59.30	-3.1	24,351	-0.01%
2024/03/21	79	58.36	68	57.28	59.40	11	23,600	0.05%
2024/03/20	109	54.71	5	55.20	55.60	104	22,593	0.46%	大買/鉅額交易
2024/03/19	12	55.29	217	55.88	54.70	-205	22,288	-0.92%	大賣/鉅額交易
2024/03/18	210.2	55.73	107	56.40	54.50	103.2	21,639	0.48%	大買/大賣/鉅額交易
2024/03/15	110	55.16	13	55.09	54.40	97	20,156	0.48%	大買/
2024/03/14	12	54.69	13	54.15	54.80	-1	19,623	-0.01%
2024/03/13	46	54.00	34	53.19	53.90	12	19,181	0.06%
2024/03/12	11	53.78	49	52.72	53.30	-38	18,669	-0.20%
2024/03/11	50	51.61	62	51.71	51.40	-12	18,225	-0.07%
2024/03/08	70.1	50.68	4	50.78	49.50	66.1	18,052	0.37%
2024/03/07	29.2	53.03	250.1	54.15	50.10	-220.9	17,829	-1.24%	大賣/鉅額交易
2024/03/06	287.3	53.76	54	52.94	54.10	233.3	17,048	1.37%	大買/鉅額交易
2024/03/05	7.3	49.73	15	49.75	49.70	-7.8	16,280	-0.05%
2024/03/04	1	51.10	1	50.90	50.90	0	16,170	0.00%
2024/03/01	10	51.39	3	51.00	51.10	7	16,019	0.04%
2024/02/29	1.1	49.19	2	49.23	49.30	-1	15,756	-0.01%
2024/02/27	5.1	48.99	12	49.20	48.85	-6.9	15,780	-0.04%
2024/02/26	11	50.12	204	48.06	50.50	-193	15,679	-1.23%	大賣/鉅額交易
2024/02/23	3.1	48.35	7	49.31	48.30	-4	15,553	-0.03%
2024/02/22	0.1	49.70	21	49.75	49.70	-21	15,487	-0.14%
2024/02/21	0	0.00	2	49.95	50.30	-2	15,443	-0.01%
2024/02/20	4	49.70	1	49.75	49.70	3	15,406	0.02%
2024/02/19	4	50.50	6	50.47	50.50	-2	15,409	-0.01%
2024/02/16	206	51.35	5	51.60	51.20	201	15,423	1.30%	大買/鉅額交易
2024/02/15	2	49.50	0	0.00	49.95	2	15,119	0.01%
2024/02/05	0	0.00	3.3	48.52	48.75	-3.3	15,124	-0.02%
2024/02/02	13.2	49.20	23	48.87	48.35	-9.9	15,193	-0.06%
2024/02/01	14.1	50.60	17	50.34	49.30	-3	15,288	-0.02%
2024/01/31	1	49.50	3	49.45	49.70	-2	15,344	-0.01%
2024/01/30	3	49.72	3	49.53	49.25	0	15,430	0.00%
2024/01/29	2	48.83	14	47.94	49.00	-12	15,637	-0.08%
2024/01/26	2	49.48	25	49.04	48.25	-23	15,818	-0.15%
2024/01/25	7	49.49	20	49.43	49.00	-13	15,719	-0.08%
2024/01/24	52	50.10	11	50.08	50.20	41	15,604	0.26%
2024/01/23	2.2	49.96	11	49.75	49.00	-8.8	15,405	-0.06%
2024/01/22	2	49.65	7	50.10	49.90	-5	15,225	-0.03%
2024/01/19	12	50.32	16	50.31	49.90	-4	15,122	-0.03%
2024/01/18	24.1	51.23	105	51.59	51.60	-81	14,838	-0.55%	大賣/
2024/01/17	37.1	51.57	19	51.45	51.00	18.1	14,582	0.12%
2024/01/16	212.2	54.18	142.6	53.00	50.40	69.6	13,819	0.50%	大買/大賣/
2024/01/15	58.3	54.64	34.6	54.50	55.90	23.7	12,722	0.19%
2024/01/12	332.5	50.78	248	51.09	50.90	84.5	11,799	0.72%	大買/大賣/
2024/01/11	602	48.97	55	47.92	49.55	547	10,519	5.20%	大買/鉅額交易
2024/01/10	1	44.95	0	0.00	45.05	1	10,269	0.01%
2024/01/09	29.1	45.47	0	0.00	45.10	29.1	10,376	0.28%
2024/01/08	6	46.38	34	46.99	46.00	-28	10,483	-0.27%
2024/01/05	24.2	48.37	661	47.74	47.30	-636.8	10,358	-6.15%	大賣/鉅額交易
2024/01/04	23.2	50.71	23.1	50.15	49.35	0.1	10,540	0.00%
2024/01/03	57	51.08	118.2	50.24	52.00	-61.2	10,140	-0.60%	大賣/
2024/01/02	878	50.06	657	48.01	51.00	221	10,103	2.19%	大買/大賣/鉅額交易
2023/12/29	867	46.36	100	46.95	46.80	767	9,701	7.91%	大買/鉅額交易
2023/12/27	0.1	43.85	0	0.00	43.60	0.1	9,444	0.00%
2023/12/22	211	44.05	0	0.00	43.80	211	9,759	2.16%	大買/鉅額交易
2023/12/21	15	43.18	0.1	43.80	44.05	15	9,887	0.15%
2023/12/19	3	42.10	0	0.00	42.25	3	9,970	0.03%
2023/12/18	0	0.00	1	43.25	42.85	-1	10,013	-0.01%
2023/12/15	2	44.18	12	44.91	43.65	-10	10,135	-0.10%
2023/12/14	2	45.05	2	45.10	44.30	0	10,274	0.00%
2023/12/13	7.1	43.05	2	43.10	43.90	5.1	10,386	0.05%
2023/12/12	1	44.45	0	0.00	44.25	1	11,391	0.01%
2023/12/11	0	0.00	50	45.48	45.00	-50	12,822	-0.39%
2023/12/08	1	46.05	1	45.75	45.70	0	13,016	0.00%
2023/12/04	0	0.00	21	46.26	45.30	-21	14,128	-0.15%
2023/12/01	0	0.00	12	45.69	45.75	-12	14,170	-0.08%
2023/11/30	13	46.53	0	0.00	46.30	13	14,405	0.09%
2023/11/27	0.1	45.85	1	46.30	45.75	-0.9	14,494	-0.01%
2023/11/24	1.2	45.96	67	46.27	45.95	-65.9	14,466	-0.46%
2023/11/21	0.1	46.10	0	0.00	45.90	0.1	14,673	0.00%
2023/11/17	0	0.00	1	46.25	46.30	-1	15,162	-0.01%
2023/11/16	1	46.15	51	45.51	46.30	-50	15,143	-0.33%
2023/11/15	1	46.00	0	0.00	46.05	1	15,082	0.01%
2023/11/13	0	0.00	2	46.23	45.75	-2	14,990	-0.01%
2023/11/10	6	46.70	7	46.51	46.50	-1	14,982	-0.01%
2023/11/09	6	48.95	20	48.81	47.30	-14	14,896	-0.09%
2023/11/08	19	49.16	17	48.92	49.05	2	14,720	0.01%
2023/11/07	1	47.15	3	47.10	46.80	-2	14,390	-0.01%
2023/11/06	107	51.07	10	50.86	48.35	97	14,241	0.68%	大買/
2023/11/03	74	49.18	17	49.53	49.55	57	13,912	0.41%
2023/11/02	11	48.76	4	48.48	49.05	7	13,683	0.05%
2023/11/01	7	47.26	2	47.25	47.10	5	13,598	0.04%
2023/10/31	7	47.44	4	49.44	46.35	3	13,518	0.02%
2023/10/30	9	48.32	7	48.24	48.35	2	13,438	0.01%
2023/10/27	12	46.59	1	46.45	46.25	11	13,382	0.08%
2023/10/26	2.1	48.65	9	48.68	48.00	-7	13,420	-0.05%
2023/10/25	14	49.92	17	49.90	49.40	-3	13,325	-0.02%
2023/10/24	2	46.80	0	0.00	47.60	2	13,130	0.02%
2023/10/23	0	0.00	22	45.06	46.45	-22	13,146	-0.17%
2023/10/20	24	45.56	11	45.20	45.00	13	13,135	0.10%
2023/10/19	5	46.85	8	47.25	46.15	-3	13,074	-0.02%
2023/10/18	7.1	48.37	9	49.36	47.45	-2	13,062	-0.01%
2023/10/17	34.1	51.30	12	51.40	50.60	22.1	12,875	0.17%
2023/10/16	7	51.66	60	50.37	50.90	-53	12,756	-0.42%
2023/10/13	6	51.47	110	51.30	51.40	-104	12,606	-0.82%	大賣/鉅額交易
2023/10/12	59	52.31	17	52.24	52.50	42	12,552	0.33%
2023/10/11	25	51.23	16.4	50.99	50.50	8.6	12,174	0.07%
2023/10/06	68.3	52.32	127	51.66	50.50	-58.7	12,164	-0.48%	大賣/
2023/10/05	174.9	51.24	102.3	51.96	51.40	72.6	12,084	0.60%	大買/大賣/
2023/10/04	34.4	49.11	11.1	48.95	49.40	23.4	11,750	0.20%
2023/10/03	15	48.97	38.5	48.77	48.40	-23.5	11,819	-0.20%
2023/10/02	42.5	48.09	16	48.40	48.35	26.5	11,726	0.23%
2023/09/28	5	46.20	0	0.00	46.15	5	11,593	0.04%
2023/09/27	8	45.62	22	45.58	46.00	-14	11,725	-0.12%
2023/09/26	42	46.65	23	46.64	45.70	19	11,947	0.16%
2023/09/25	6	45.66	17	44.78	45.45	-11	11,981	-0.09%
2023/09/22	1	44.70	5	44.80	44.80	-4	11,945	-0.03%
2023/09/21	26	44.82	2	44.60	44.15	24	11,863	0.20%
2023/09/20	19	46.42	108	45.85	45.50	-89	11,793	-0.75%	大賣/
2023/09/19	21	46.75	17	46.99	47.10	4	11,697	0.03%
2023/09/18	5	48.04	5	47.77	48.15	0	11,557	0.00%
2023/09/15	141.1	48.28	106	49.47	47.90	35.1	11,441	0.31%	大買/大賣/
2023/09/14	269	50.53	127	51.22	53.20	142	10,444	1.36%	大買/大賣/鉅額交易
2023/09/13	1	48.45	12	47.12	48.45	-11	9,008	-0.12%
2023/09/12	22	43.94	7	44.62	44.05	15	8,883	0.17%
2023/09/11	20	45.38	16	46.33	44.35	4	8,963	0.04%
2023/09/08	5.1	47.18	16	48.78	47.00	-11	8,913	-0.12%
2023/09/07	13	48.78	3	48.95	48.85	10	8,574	0.12%
2023/09/06	1	45.90	35	45.91	46.05	-34	8,133	-0.42%
2023/09/05	45	45.29	56	44.41	46.10	-11	8,182	-0.13%
2023/09/04	17	42.06	8	42.38	42.65	9	8,070	0.11%
2023/09/01	6	41.63	7	40.94	41.25	-1	8,319	-0.01%
2023/08/31	32.1	41.13	10	41.35	41.30	22.1	8,506	0.26%
2023/08/30	0.1	42.44	3	42.08	41.95	-2.9	8,949	-0.03%
2023/08/29	0.1	42.35	1	43.25	42.50	-1	9,090	-0.01%
2023/08/28	2	43.78	2	43.18	43.15	0	9,282	0.00%
2023/08/25	4.3	45.61	16	46.78	44.20	-11.7	9,257	-0.13%
2023/08/24	2	49.00	133	48.57	48.75	-131	9,098	-1.44%	大賣/鉅額交易
2023/08/23	174	49.11	28	48.99	48.40	146	8,930	1.63%	大買/鉅額交易
2023/08/22	1.3	46.20	2	46.78	46.60	-0.8	8,575	-0.01%
2023/08/21	1	47.40	251	46.60	46.65	-250	8,570	-2.92%	大賣/鉅額交易
2023/08/18	33	47.99	1	47.25	47.25	32	8,572	0.37%
2023/08/17	16.5	47.29	38	46.75	47.95	-21.5	8,534	-0.25%
2023/08/16	43	47.30	1	46.80	46.80	42	8,496	0.49%
2023/08/15	5	46.49	28	46.38	46.45	-23	8,369	-0.27%
2023/08/14	29	44.88	5	44.70	45.00	24	8,299	0.29%
2023/08/09	0	0.00	5	44.91	44.45	-5	8,182	-0.06%
2023/08/08	0	0.00	38	44.90	44.80	-38	8,170	-0.47%
2023/08/07	42.1	45.22	0	0.00	45.90	42.1	8,135	0.52%
2023/08/04	1	43.50	1	43.50	43.60	0	8,085	0.00%
2023/08/02	0.1	43.00	100	44.64	43.30	-100	8,081	-1.24%
2023/08/01	0	0.00	23	45.57	45.05	-23	8,016	-0.29%
2023/07/31	21	47.23	14	47.01	46.30	7	7,996	0.09%
2023/07/28	16	44.88	0	0.00	44.90	16	7,866	0.20%
2023/07/26	2	44.70	63	44.08	44.35	-61	7,847	-0.78%
2023/07/25	7	47.20	51	45.05	45.00	-44	7,784	-0.57%
2023/07/24	2	47.55	12	47.06	46.70	-10	7,761	-0.13%
2023/07/21	9	47.97	30	48.35	48.40	-21	7,749	-0.27%
2023/07/18	0.2	47.48	1	47.25	46.75	-0.9	7,647	-0.01%
2023/07/17	2.1	47.96	22	49.56	48.00	-20	7,571	-0.26%
2023/07/14	24.1	49.27	20	49.25	48.95	4.1	7,477	0.05%
2023/07/13	0.1	49.75	43	50.02	49.55	-42.9	7,511	-0.57%
2023/07/12	35.1	50.88	59.2	50.75	50.60	-24.1	7,493	-0.32%
2023/07/11	239	50.42	68	51.21	49.95	171	6,926	2.47%	大買/鉅額交易
2023/07/10	100	48.00	13.1	46.02	46.80	86.9	6,432	1.35%
2023/07/07	1.1	45.75	11	45.74	45.70	-9.9	6,192	-0.16%
2023/07/06	1	46.50	4	45.52	46.40	-3	6,143	-0.05%
2023/07/05	2	45.03	1	45.75	45.25	1	6,025	0.02%
2023/07/04	2	46.52	2	45.33	45.00	0	5,901	0.00%
2023/07/03	26	47.27	1	47.35	48.00	25	5,685	0.44%
2023/06/30	5	43.60	0	0.00	43.85	5	5,504	0.09%
2023/06/29	2	43.25	0	0.00	43.25	2	5,494	0.04%
2023/06/28	0	0.00	30	43.00	42.85	-30	5,512	-0.54%
2023/06/27	4	43.23	4	43.53	43.00	0	5,512	0.00%
2023/06/26	1.2	44.05	3	44.50	44.20	-1.9	5,536	-0.03%
2023/06/21	11.1	45.54	2	44.98	44.60	9.1	5,589	0.16%
2023/06/20	3	44.73	1	45.50	44.80	2	5,565	0.04%
2023/06/19	8	44.47	1	45.00	45.30	7	5,572	0.13%
2023/06/16	0.3	44.62	10	44.50	44.65	-9.7	5,603	-0.17%
2023/06/15	1.2	44.43	4	43.91	44.75	-2.8	5,546	-0.05%
2023/06/14	4	43.50	7	43.49	43.70	-3	5,482	-0.05%
2023/06/13	37	43.15	72	43.11	43.50	-35	5,506	-0.64%
2023/06/12	44	45.42	1	43.35	43.05	43	5,642	0.76%
2023/06/09	45	43.05	15	43.35	43.50	30	5,563	0.54%
2023/06/08	3	42.05	9.9	42.40	42.05	-6.9	5,471	-0.13%
2023/06/07	31.9	41.99	26	41.72	42.15	5.9	5,451	0.11%
2023/06/06	4	40.45	6	39.64	40.45	-2	5,737	-0.03%
2023/06/05	38	39.39	30	38.86	39.55	8	5,784	0.14%
2023/06/01	10	33.23	1	33.20	33.65	9	5,633	0.16%
2023/05/30	1	30.20	1	30.30	30.00	0	5,256	0.00%
2023/05/25	0	0.00	0.5	29.60	29.65	-0.5	5,154	-0.01%
2023/05/24	1.5	29.82	1	29.80	29.60	0.5	5,145	0.01%
2023/05/08	0	0.00	11	27.94	27.80	-11	5,413	-0.20%
2023/04/27	12	29.69	2	29.75	29.10	10	5,410	0.18%
2023/04/25	0	0.00	36	29.11	28.35	-36	5,324	-0.68%
2023/04/18	1	30.05	0	0.00	30.45	1	5,220	0.02%
2023/04/17	36	29.84	0	0.00	31.25	36	5,069	0.71%
2023/04/13	3	28.97	3	28.10	28.10	0	4,808	0.00%
2023/04/12	1	29.15	1	29.35	29.35	0	4,745	0.00%
2023/04/10	1	28.40	1	28.55	28.50	0	4,675	0.00%
2023/04/07	1	28.95	2	28.85	28.60	-1	4,686	-0.02%
2023/04/06	0	0.00	1	29.05	29.05	-1	4,650	-0.02%
2023/03/31	0	0.00	2	28.33	28.35	-2	4,604	-0.04%
2023/03/30	2	28.40	0	0.00	28.30	2	4,605	0.04%
2023/03/29	0	0.00	1	28.00	27.80	-1	4,613	-0.02%
2023/03/28	0	0.00	1	27.75	27.65	-1	4,640	-0.02%
2023/03/27	2	29.20	1	29.15	27.70	1	4,648	0.02%
2023/03/24	1	29.05	1	28.90	28.90	0	4,615	0.00%
2023/03/23	1	28.85	0	0.00	29.05	1	4,729	0.02%
2023/03/22	1	28.40	0	0.00	28.75	1	4,862	0.02%
2023/03/20	1	28.10	1	28.20	28.20	0	4,747	0.00%
2023/03/17	6	27.98	6	28.08	27.90	0	4,774	0.00%
2023/03/13	0	0.00	2	26.20	26.90	-2	5,145	-0.04%
2023/03/09	6	29.23	21	29.10	28.10	-15	5,263	-0.28%
2023/03/08	20	27.85	0	0.00	28.40	20	4,756	0.42%
2023/02/15	1	24.10	0	0.00	23.55	1	4,930	0.02%
2023/02/14	1	23.40	1	24.00	24.10	0	4,843	0.00%
2023/02/10	1	22.80	0	0.00	22.60	1	4,739	0.02%
2023/02/06	0	0.00	1	23.65	23.25	-1	4,693	-0.02%
2023/02/02	0	0.00	83	23.71	23.75	-83	4,629	-1.79%
2023/02/01	3	23.15	1	22.90	23.20	2	4,576	0.04%
2023/01/30	1	21.90	0	0.00	22.05	1	4,495	0.02%
2023/01/17	0	0.00	2	21.50	21.35	-2	4,484	-0.04%
2023/01/12	3	22.45	19	22.14	21.85	-16	4,489	-0.36%
2023/01/10	0	0.00	1	23.00	23.15	-1	4,452	-0.02%
2023/01/09	19	23.09	0	0.00	23.15	19	4,439	0.43%
2022/12/27	2	22.13	0	0.00	22.35	2	4,356	0.05%
2022/12/26	0	0.00	1	21.80	21.95	-1	4,335	-0.02%
2022/12/23	2	21.00	3	21.08	21.55	-1	4,329	-0.02%
2022/12/22	2	21.60	0	0.00	21.60	2	4,332	0.05%
2022/12/20	1	22.35	1	22.80	21.45	0	4,334	0.00%
2022/12/19	1	22.80	1	23.05	22.45	0	4,302	0.00%
2022/12/16	1	23.70	1	23.60	23.00	0	4,272	0.00%
2022/12/15	0	0.00	1	23.95	24.05	-1	4,229	-0.02%
2022/12/14	29	23.41	0	0.00	24.40	29	4,023	0.72%
2022/12/12	1	22.55	1	22.75	22.25	0	3,771	0.00%
2022/12/08	1	23.85	1	23.65	23.70	0	3,641	0.00%
2022/12/07	1	25.20	4	25.18	23.45	-3	3,550	-0.08%
2022/12/06	4	25.60	7	25.97	25.55	-3	3,347	-0.09%
2022/12/05	3	25.15	3	25.80	25.80	0	3,106	0.00%
2022/12/02	60	23.67	1	23.35	24.10	59	2,790	2.11%
2022/11/30	2	22.60	2	22.45	22.35	0	2,519	0.00%
2022/11/29	2	22.35	3	22.55	22.65	-1	2,491	-0.04%
2022/11/28	2	22.28	1	22.41	22.85	1	2,309	0.04%
2022/11/25	0	20.85	2	20.98	21.05	-2	1,729	-0.11%
2022/11/24	0	0.00	1	19.15	19.15	-1	1,585	-0.06%
2022/11/23	3	18.75	0	0.00	18.30	3	1,498	0.20%
2022/11/21	1	19.80	1	18.90	18.80	0	1,461	0.00%
2022/09/12	0	0.00	0	23.85	22.50	0	1,566	0.00%
2022/09/08	0	22.40	0	0.00	21.70	0	1,564	0.00%
2022/08/05	0	0.00	1	25.40	25.40	-1	1,353	-0.07%
2022/06/20	0	0.00	1	30.20	29.50	-1	1,962	-0.05%
2022/06/14	0	0.00	5	35.00	35.10	-5	1,975	-0.25%
2022/06/13	0	0.00	2	35.30	35.40	-2	1,997	-0.10%
2022/06/02	1	38.00	1	37.45	37.50	0	2,181	0.00%
2022/06/01	0	0.00	2	38.53	38.60	-2	2,200	-0.09%
2022/05/30	2	38.18	0	0.00	38.60	2	2,208	0.09%
2022/05/24	17	38.74	2	38.20	37.70	15	2,219	0.68%
2022/05/19	1	35.50	2	36.15	36.95	-1	2,200	-0.05%
2022/05/18	0	0.00	2	36.80	36.70	-2	2,208	-0.09%
2022/05/17	3	36.58	3	36.40	36.85	0	2,225	0.00%
2022/05/16	1	35.70	0	0.00	35.70	1	2,232	0.04%
2022/05/11	1	35.70	1	35.05	34.65	0	2,250	0.00%
2022/05/10	0	0.00	8	34.28	35.75	-8	2,275	-0.35%
2022/05/09	1	34.75	1	34.85	34.85	0	2,276	0.00%
2022/05/05	10	38.12	0	0.00	38.15	10	2,281	0.44%
2022/05/03	0	0.00	5	36.84	37.25	-5	2,303	-0.22%
2022/04/29	0	0.00	1	38.05	37.55	-1	2,330	-0.04%
2022/04/28	1	37.20	0	0.00	37.05	1	2,339	0.04%
2022/04/25	2	40.60	2	39.50	39.45	0	2,413	0.00%
2022/04/21	0	0.00	0.1	42.13	43.30	-0.1	2,414	0.00%
2022/04/20	0	0.00	1	42.35	42.10	-1	2,427	-0.04%
2022/04/19	50	41.80	0	0.00	42.05	50	2,454	2.04%
2022/04/15	0	0.00	51	41.66	41.80	-51	2,492	-2.05%
2022/04/13	17	42.14	0	0.00	42.90	17	2,603	0.65%
2022/04/12	0	0.00	331	41.33	41.65	-331	2,692	-12.29%	大賣/鉅額交易
2022/04/11	2	42.55	1	42.15	42.15	1	2,691	0.04%
2022/04/08	10	44.80	50	44.55	44.75	-40	2,665	-1.50%
2022/04/07	24	44.85	11	44.56	44.20	13	2,673	0.49%
2022/04/06	21	46.35	1	45.90	46.25	20	2,677	0.75%
2022/04/01	24	46.08	1	46.20	46.20	23	2,681	0.86%
2022/03/31	32	47.69	266	47.62	47.00	-234	2,665	-8.78%	大賣/鉅額交易
2022/03/30	3	49.02	247	48.61	48.00	-244	2,660	-9.17%	大賣/鉅額交易
2022/03/29	59	49.77	413	50.32	48.70	-354	2,684	-13.19%	大賣/鉅額交易
2022/03/28	181	49.15	101	49.27	49.65	80	2,631	3.04%	大買/大賣/
2022/03/25	902	49.02	0	0.00	49.00	902	2,538	35.53%	大買/鉅額交易
2022/03/23	1	46.00	0	0.00	46.00	1	2,424	0.04%
2022/03/22	4	44.43	0	0.00	45.00	4	2,454	0.16%
2022/03/21	2	43.05	0	0.00	43.40	2	2,448	0.08%
2022/03/17	1	41.95	0	0.00	42.00	1	2,522	0.04%
2022/03/15	0	0.00	1	39.10	39.10	-1	2,590	-0.04%
2022/03/11	0	0.00	1	40.80	40.80	-1	2,692	-0.04%
2022/03/08	0	0.00	3	41.57	41.25	-3	2,815	-0.11%
2022/03/07	0	0.00	1	44.40	44.40	-1	2,808	-0.04%
2022/03/04	0	0.00	1	46.15	46.15	-1	2,884	-0.03%
2022/03/02	0	0.00	1	46.70	46.55	-1	3,203	-0.03%
2022/03/01	1	46.40	0	0.00	46.40	1	3,294	0.03%
2022/02/24	231	46.27	6	45.69	45.00	225	3,787	5.94%	大買/鉅額交易
2022/02/23	1	47.00	0	0.00	47.65	1	4,025	0.02%
2022/02/22	0.1	46.80	1	46.25	46.05	-0.9	4,607	-0.02%
2022/02/21	1	48.05	0	0.00	47.90	1	4,868	0.02%
2022/02/16	1	48.00	1	47.90	47.90	0	5,920	0.00%
2022/02/15	0	0.00	40	47.09	46.85	-40	6,326	-0.63%
2022/02/14	100	46.45	3	46.58	46.50	97	6,516	1.49%
2022/02/11	2	47.85	0	0.00	48.15	2	6,671	0.03%
2022/02/10	1	47.55	0	0.00	47.75	1	6,893	0.01%
2022/02/09	31	47.32	4	47.06	47.15	27	7,135	0.38%
2022/02/08	11	45.68	3	46.77	47.00	8	7,423	0.11%
2022/02/07	1	44.80	3	43.85	44.80	-2	7,897	-0.03%
2022/01/26	0	0.00	3	42.92	42.95	-3	8,912	-0.03%
2022/01/25	1	44.10	1	43.35	43.35	0	10,497	0.00%
2022/01/24	1	43.05	3	43.30	43.65	-2	11,406	-0.02%
2022/01/21	1	44.85	7	44.87	44.55	-6	11,828	-0.05%
2022/01/20	2	45.43	0	0.00	45.80	2	12,072	0.02%
2022/01/19	2	46.03	1	45.90	45.90	1	12,400	0.01%
2022/01/18	4	48.11	6	47.55	46.85	-2	13,387	-0.01%
2022/01/14	0	0.00	6	44.28	44.65	-6	13,868	-0.04%
2022/01/13	0	0.00	1	45.65	45.65	-1	14,067	-0.01%
2022/01/12	2	46.55	0	0.00	46.65	2	14,345	0.01%
2022/01/11	0	0.00	2	45.98	46.00	-2	14,429	-0.01%
2022/01/10	0	0.00	1	47.35	47.35	-1	14,508	-0.01%
2022/01/07	0	0.00	1	46.70	47.55	-1	14,632	-0.01%
2022/01/06	1	48.65	1	48.95	48.95	0	14,697	0.00%
2022/01/05	2	49.63	102	49.18	48.70	-100	14,821	-0.67%	大賣/
2022/01/04	0	0.00	1	50.30	50.30	-1	14,886	-0.01%
2021/12/30	0	0.00	5	51.66	51.50	-5	15,391	-0.03%
2021/12/29	5	52.38	0	0.00	52.20	5	15,966	0.03%
2021/12/28	10	51.40	0	0.00	50.90	10	16,526	0.06%
2021/12/27	0	0.00	31	51.79	51.50	-31	17,043	-0.18%
2021/12/24	30	53.37	4	52.63	52.10	26	17,408	0.15%
2021/12/23	13	53.34	2	53.00	52.40	11	17,893	0.06%
2021/12/22	4	52.38	13	52.00	52.10	-9	18,630	-0.05%
2021/12/21	12	51.63	1	50.90	51.50	11	19,193	0.06%
2021/12/20	0	0.00	4	51.05	51.00	-4	19,724	-0.02%
2021/12/17	4	51.70	6	51.48	50.90	-2	21,168	-0.01%
2021/12/16	4	52.80	0	0.00	52.70	4	21,903	0.02%
2021/12/15	5	50.78	0	0.00	50.70	5	22,217	0.02%
2021/12/14	1	50.50	14	50.76	50.10	-13	22,782	-0.06%
2021/12/13	9	52.02	0	0.00	51.70	9	22,811	0.04%
2021/12/10	6	51.17	3	51.23	51.30	3	22,949	0.01%
2021/12/09	0	0.00	10	52.36	52.00	-10	23,079	-0.04%
2021/12/08	27	53.42	0	0.00	53.40	27	23,133	0.12%
2021/12/07	0	0.00	57	52.81	52.50	-57	23,252	-0.25%
2021/12/06	5	53.28	52	53.49	53.10	-47	23,364	-0.20%
2021/12/03	3	53.67	0	0.00	53.50	3	23,465	0.01%
2021/12/02	0	0.00	5	54.68	53.60	-5	23,706	-0.02%
2021/12/01	4	55.18	3	54.43	55.10	1	23,928	0.00%
2021/11/30	6	54.82	6	54.90	55.30	0	24,175	0.00%
2021/11/29	5	53.04	2	53.80	53.60	3	24,657	0.01%
2021/11/26	28	54.80	29	54.49	53.80	-1	24,870	0.00%
2021/11/25	8	56.45	166	56.91	56.20	-158	24,760	-0.64%	大賣/鉅額交易
2021/11/24	6	56.50	1	56.70	56.80	5	24,759	0.02%
2021/11/23	30	57.71	32	56.76	56.40	-2	24,817	-0.01%
2021/11/22	5	60.00	31	61.28	59.60	-26	24,868	-0.10%
2021/11/19	31	61.46	65	61.13	60.20	-34	24,827	-0.14%
2021/11/18	17	60.60	52	59.40	59.30	-35	24,589	-0.14%
2021/11/17	13	58.95	2	59.15	58.60	11	24,578	0.04%
2021/11/16	84	59.76	766	59.48	58.80	-682	24,588	-2.77%	大賣/鉅額交易
2021/11/15	42	61.88	65	61.22	61.80	-23	24,414	-0.09%
2021/11/12	53	60.12	13	59.76	60.80	40	24,365	0.16%
2021/11/11	15.1	58.43	10	57.71	58.00	5.1	24,273	0.02%
2021/11/10	118	57.97	8	57.44	58.40	110	24,343	0.45%	大買/鉅額交易
2021/11/09	10	57.21	1.1	56.85	57.50	8.9	24,389	0.04%
2021/11/08	6	56.07	3	56.70	55.70	3	24,335	0.01%
2021/11/05	6	57.48	5	57.28	57.80	1	24,396	0.00%
2021/11/04	13	59.85	22.1	60.02	58.70	-9.1	24,348	-0.04%
2021/11/03	144	60.49	800.1	61.21	58.20	-656.1	24,148	-2.72%	大買/大賣/鉅額交易
2021/11/02	40.2	64.24	241.2	64.86	62.50	-200.9	23,675	-0.85%	大賣/鉅額交易
2021/11/01	927.1	61.12	8	62.13	61.40	919.1	22,901	4.01%	大買/鉅額交易
2021/10/29	38	59.44	50	58.69	58.70	-12	22,156	-0.05%
2021/10/28	0	0.00	0	59.90	58.70	0	21,910	0.00%
2021/10/27	0	59.30	123.1	58.73	59.70	-123.1	21,861	-0.56%	大賣/鉅額交易
2021/10/26	185.1	60.10	500.4	58.95	58.10	-315.3	21,882	-1.44%	大買/大賣/鉅額交易
2021/10/25	72.5	56.50	115	55.77	57.40	-42.5	21,025	-0.20%	大賣/
2021/10/21	3	54.90	0	54.70	53.60	3	21,020	0.01%
2021/10/20	747	52.76	451	52.09	54.50	296	20,992	1.41%	大買/大賣/鉅額交易
2021/10/19	0	0.00	37	52.30	51.90	-37	20,855	-0.18%
2021/10/18	0	0.00	40	50.60	51.10	-40	20,912	-0.19%
2021/10/15	0	0.00	174	50.91	50.30	-174	20,953	-0.83%	大賣/鉅額交易
2021/10/14	2	49.58	100	50.55	50.10	-98	21,068	-0.47%
2021/10/13	1	49.95	183	49.95	49.45	-182	21,130	-0.86%	大賣/鉅額交易
2021/10/12	4	52.15	165	52.38	51.10	-161	21,083	-0.76%	大賣/鉅額交易
2021/10/08	0	0.00	180	53.76	52.80	-180	21,045	-0.86%	大賣/鉅額交易
2021/10/07	1	54.60	753	53.92	53.50	-752	20,967	-3.59%	大賣/鉅額交易
2021/10/06	311	52.95	510	54.40	52.60	-199	20,756	-0.96%	大買/大賣/鉅額交易
2021/10/05	1,708	52.82	685	53.33	53.60	1,023	20,332	5.03%	大買/大賣/鉅額交易
2021/10/04	3	55.67	7	53.63	50.30	-4	20,086	-0.02%
2021/10/01	2	55.75	2.4	55.71	55.70	-0.4	20,659	0.00%
2021/09/30	8.4	57.14	122	57.65	58.20	-113.6	21,402	-0.53%	大賣/鉅額交易
2021/09/29	53	58.06	524	56.84	55.20	-471	21,860	-2.15%	大賣/鉅額交易
2021/09/28	12	61.61	113	60.23	61.30	-101	21,226	-0.48%	大賣/鉅額交易
2021/09/27	17	63.21	22	63.00	62.50	-5	21,293	-0.02%
2021/09/24	1,104	62.87	180	63.06	62.30	924	21,791	4.24%	大買/大賣/鉅額交易
2021/09/23	589	58.60	19	58.02	59.90	570	20,982	2.72%	大買/鉅額交易
2021/09/22	9	54.53	6	52.93	54.60	3	20,452	0.01%
2021/09/17	16	54.99	6.1	55.00	55.40	9.9	20,469	0.05%
2021/09/16	0	0.00	1	51.80	51.60	-1	20,761	0.00%
2021/09/15	0	0.00	3	53.07	50.60	-3	21,059	-0.01%
2021/09/14	250	53.48	0	0.00	52.60	250	20,981	1.19%	大買/鉅額交易
2021/09/10	272.1	53.26	20	52.10	53.40	252.1	20,861	1.21%	大買/鉅額交易
2021/09/09	19	50.72	0	0.00	52.00	19	20,816	0.09%
2021/09/08	1	49.00	0	0.00	48.30	1	20,961	0.00%
2021/09/07	0	0.00	1	50.10	50.00	-1	21,190	0.00%
2021/09/03	1	54.80	3	54.50	54.50	-2	20,735	-0.01%
2021/09/02	0	0.00	17	54.85	54.70	-17	20,507	-0.08%
2021/09/01	2	51.75	2	52.50	53.00	0	20,116	0.00%
2021/08/27	11	51.05	1	49.70	50.20	10	20,149	0.05%
2021/08/26	0	0.00	1	52.00	51.60	-1	20,011	0.00%
2021/08/25	1	50.70	24.1	49.33	49.75	-23.1	19,622	-0.12%
2021/08/24	2	49.53	0	0.00	49.25	2	19,477	0.01%
2021/08/23	1	49.00	0	0.00	48.90	1	19,178	0.01%
2021/08/19	5	46.62	25	46.35	46.25	-20	18,794	-0.11%
2021/08/18	25	48.30	0	0.00	47.30	25	18,633	0.13%
2021/08/17	0	0.00	43	47.28	45.00	-43	18,289	-0.24%
2021/08/16	0	0.00	172	48.93	50.00	-172	18,011	-0.95%	大賣/鉅額交易
2021/08/13	0	0.00	21	51.45	49.50	-21	17,770	-0.12%
2021/08/12	0	0.00	13	53.10	52.00	-13	17,591	-0.07%
2021/08/11	154	55.35	152	54.47	52.90	2	17,448	0.01%	大買/大賣/
2021/08/10	5	57.20	0	0.00	55.20	5	17,179	0.03%
2021/08/09	3	59.73	0	0.00	59.40	3	17,027	0.02%
2021/08/06	7	63.54	2.5	62.96	62.50	4.5	16,781	0.03%
2021/08/05	1.5	64.56	11	64.27	65.60	-9.5	16,313	-0.06%
2021/08/04	0	0.00	43	60.12	59.70	-43	15,609	-0.28%
2021/08/03	35	59.94	0	0.00	59.80	35	15,524	0.23%
2021/08/02	8	58.50	0	0.00	58.50	8	15,398	0.05%
2021/07/30	0	0.00	1	57.40	56.40	-1	15,263	-0.01%
2021/07/29	0	0.00	20	55.50	55.60	-20	14,977	-0.13%
2021/07/28	4	50.79	0	0.00	56.60	4	14,856	0.03%
2021/07/27	14	58.81	51	58.53	55.50	-37	14,571	-0.25%
2021/07/26	2	59.60	3	60.50	60.00	-1	14,429	-0.01%
2021/07/23	47	62.41	513	63.41	62.60	-466	14,302	-3.26%	大賣/鉅額交易
2021/07/22	46	62.01	10	64.33	64.50	36	14,282	0.25%
2021/07/21	12	60.27	1	59.00	60.10	11	14,157	0.08%
2021/07/20	2	63.00	0	0.00	61.40	2	14,092	0.01%
2021/07/19	1	54.60	9	58.19	59.20	-8	13,972	-0.06%
2021/07/16	7	50.90	0	0.00	53.90	7	13,968	0.05%
2021/07/15	0	0.00	4	52.60	51.80	-4	13,998	-0.03%
2021/07/14	0	0.00	244	48.21	50.70	-244	14,122	-1.73%	大賣/鉅額交易
2021/07/13	7	53.37	186	52.54	50.00	-179	14,137	-1.27%	大賣/鉅額交易
2021/07/12	14	52.32	28	52.52	53.30	-14	14,242	-0.10%
2021/07/09	323	51.92	409	52.08	51.60	-86	14,258	-0.60%	大買/大賣/
2021/07/08	69	52.37	13	51.62	53.00	56	14,281	0.39%
2021/07/07	412	51.70	127	51.73	53.00	285	13,412	2.12%	大買/大賣/鉅額交易
2021/07/06	356	52.15	12	47.69	48.25	344	12,694	2.71%	大買/鉅額交易
2021/07/05	3	46.50	0	0.00	48.05	3	12,046	0.02%
2021/07/02	37	43.59	47	42.35	43.70	-10	12,037	-0.08%
2021/07/01	21	42.39	29	42.77	39.75	-8	11,642	-0.07%
2021/06/30	1,222	39.74	30.3	38.93	40.30	1,191.7	10,936	10.90%	大買/鉅額交易
2021/06/29	2	36.95	0.3	37.15	36.65	1.7	10,814	0.02%
2021/06/28	11.6	35.67	1.1	36.15	36.95	10.5	11,120	0.09%
2021/06/25	4	36.98	2	37.33	35.35	2	11,036	0.02%
2021/06/24	5	34.60	23	34.23	34.70	-18	10,360	-0.17%
2021/06/23	0	0.00	0.1	32.80	32.20	-0.1	10,318	0.00%
2021/06/22	0.1	32.20	0	0.00	31.40	0.1	11,350	0.00%
2021/06/21	10	32.57	12	32.42	31.90	-2	11,698	-0.02%
2021/06/18	11	33.00	0	0.00	32.50	11	11,948	0.09%
2021/06/17	24	33.11	33	33.25	33.05	-9	12,088	-0.07%
2021/06/16	40	32.34	20	32.00	32.95	20	12,030	0.17%
2021/06/15	0	0.00	50	30.24	31.00	-50	11,905	-0.42%
2021/06/11	15	29.12	0	0.00	29.15	15	12,219	0.12%
2021/06/10	35	29.59	0	0.00	29.30	35	13,563	0.26%
2021/06/09	0	0.00	10	30.90	29.95	-10	14,443	-0.07%
2021/06/07	50	30.70	70	30.23	31.45	-20	16,500	-0.12%
2021/06/04	30	28.68	0	0.00	28.60	30	16,790	0.18%
2021/06/01	0	0.00	45	29.77	30.00	-45	16,797	-0.27%
2021/05/31	2	29.93	2	29.25	29.05	0	16,755	0.00%
2021/05/26	0	0.00	10	28.60	28.40	-10	16,963	-0.06%
2021/05/25	40	28.99	30	28.55	28.50	10	17,061	0.06%
2021/05/18	2	26.10	0	0.00	26.55	2	18,172	0.01%
2021/05/17	502	24.87	0	0.00	24.40	502	18,327	2.74%	大買/鉅額交易
2021/05/14	20	25.84	3	26.17	25.55	17	18,338	0.09%
2021/05/13	8	25.61	3	25.62	26.05	5	18,517	0.03%
2021/05/12	5	27.54	0	0.00	25.85	5	18,543	0.03%
2021/05/11	5	28.85	4	29.80	28.40	1	18,444	0.01%
2021/05/10	2	31.60	0	0.00	30.55	2	18,393	0.01%
2021/05/05	0	0.00	1	30.45	29.95	-1	18,215	-0.01%
2021/05/04	17	31.06	0	0.00	29.85	17	18,212	0.09%
2021/05/03	4	32.05	0	0.00	31.55	4	18,145	0.02%
2021/04/22	3	32.15	0	0.00	31.40	3	18,034	0.02%
2021/04/21	0	0.00	1	33.90	33.75	-1	17,875	-0.01%
2021/04/20	182	33.67	0	0.00	34.55	182	17,801	1.02%	大買/鉅額交易
2021/04/19	0	0.00	1	35.85	35.10	-1	17,680	-0.01%
2021/04/16	5	36.40	15	35.80	36.50	-10	17,648	-0.06%
2021/04/15	12	35.91	0	0.00	35.95	12	18,360	0.07%
2021/04/14	1	37.50	260	34.25	35.00	-259	18,236	-1.42%	大賣/鉅額交易
2021/04/13	3	37.45	63	37.93	37.55	-60	18,071	-0.33%
2021/04/12	50	37.80	0	0.00	37.85	50	17,918	0.28%
2021/04/08	0	0.00	925	34.37	34.25	-925	17,546	-5.27%	大賣/鉅額交易
2021/04/07	0	0.00	67	34.73	34.15	-67	17,445	-0.38%
2021/04/06	40	34.09	200	33.10	34.00	-160	17,242	-0.93%	大賣/鉅額交易
2021/04/01	70	34.07	70	33.50	31.85	0	16,969	0.00%
2021/03/31	305	31.65	0	0.00	32.35	305	16,570	1.84%	大買/鉅額交易
2021/03/30	845	30.06	0	0.00	29.60	845	16,070	5.26%	大買/鉅額交易
2021/03/29	0	0.00	40	28.59	28.70	-40	15,844	-0.25%
2021/03/25	10	30.20	51	29.04	28.70	-41	15,675	-0.26%
2021/03/24	40	28.30	70	28.11	28.30	-30	15,005	-0.20%
2021/03/23	149	28.23	0	0.00	27.95	149	14,736	1.01%	大買/鉅額交易
2021/03/22	0	0.00	1	27.60	27.40	-1	14,446	-0.01%
2021/03/19	1	27.40	0	0.00	27.45	1	14,303	0.01%
2021/03/18	9	27.21	0	0.00	27.50	9	14,235	0.06%
2021/03/17	1	27.55	1	27.20	27.05	0	14,060	0.00%
2021/03/16	93	28.04	12	27.82	27.55	81	13,801	0.59%
2021/03/12	142	24.80	300	24.86	25.20	-158	11,851	-1.33%	大買/大賣/鉅額交易
2021/03/11	304	23.95	100	22.70	24.35	204	10,732	1.90%	大買/鉅額交易
2021/03/10	100	22.15	1	22.00	22.15	99	9,881	1.00%
2021/03/09	1	19.70	0	0.00	20.15	1	9,815	0.01%
2021/03/08	3	20.00	2	20.20	20.10	1	9,993	0.01%
2021/03/04	0	0.00	4	20.40	20.10	-4	10,780	-0.04%
2021/03/03	3	20.75	5	20.85	20.70	-2	11,550	-0.02%
2021/03/02	0	0.00	5	21.00	21.00	-5	11,900	-0.04%
2021/02/26	0	0.00	1	20.00	21.20	-1	11,992	-0.01%
2021/02/24	10	21.35	1	21.25	21.50	9	12,381	0.07%
2021/02/23	0	0.00	1	23.50	22.20	-1	12,424	-0.01%
2021/02/22	1	22.25	0	0.00	22.40	1	12,486	0.01%
2021/02/19	0	0.00	3	20.20	20.40	-3	13,313	-0.02%
2021/02/18	1	19.80	20	20.00	20.00	-19	13,953	-0.14%
2021/02/05	7	18.97	0.4	18.79	18.90	6.6	13,864	0.05%
2021/02/04	1.4	18.93	2	18.88	19.35	-0.6	13,918	0.00%
2021/02/02	2	18.00	0	0.00	17.65	2	13,646	0.01%
2021/02/01	4	16.79	1	17.00	17.50	3	13,662	0.02%
2021/01/26	0	0.00	1	17.90	17.60	-1	14,321	-0.01%
2021/01/25	1	17.60	0	0.00	18.15	1	14,324	0.01%
2021/01/19	1	18.35	10	17.70	18.20	-9	14,335	-0.06%
2021/01/14	1	18.80	0	0.00	18.80	1	14,191	0.01%
2021/01/13	10	19.10	0	0.00	18.90	10	14,323	0.07%
2021/01/12	1	19.50	0	0.00	18.95	1	14,686	0.01%
2021/01/11	10	20.35	0	0.00	19.95	10	14,627	0.07%
2021/01/08	4	20.79	4	20.90	19.75	0	14,775	0.00%
2021/01/07	2	19.73	0	0.00	19.75	2	14,399	0.01%
2021/01/06	10	19.95	12	20.34	19.45	-2	14,759	-0.01%
2021/01/05	20	19.65	0	0.00	19.65	20	14,601	0.14%
2021/01/04	0	0.00	1	20.35	20.10	-1	14,571	-0.01%
2020/12/31	0	0.00	1	19.50	19.40	-1	14,458	-0.01%
2020/12/30	1	19.35	0	0.00	19.25	1	14,625	0.01%
2020/12/23	1	19.15	1	19.45	19.15	0	14,612	0.00%
2020/12/21	5	20.20	15	20.37	20.00	-10	14,484	-0.07%
2020/12/18	2	20.38	43	19.92	20.35	-41	14,395	-0.28%
2020/12/17	40	19.42	0	0.00	19.45	40	14,072	0.28%
2020/12/16	3	19.00	0	0.00	18.90	3	14,550	0.02%
2020/12/15	1	19.05	0	0.00	18.85	1	14,743	0.01%
2020/12/14	0	0.00	6	18.85	19.65	-6	14,729	-0.04%
2020/12/11	0	0.00	1	18.25	18.30	-1	14,747	-0.01%
2020/12/10	0	0.00	90	18.68	18.70	-90	14,779	-0.61%
2020/12/09	0	0.00	20	19.95	19.20	-20	14,863	-0.13%
2020/12/08	119	19.74	1	19.70	19.65	118	14,653	0.81%	大買/鉅額交易
2020/12/07	2	19.95	5	20.10	19.55	-3	14,558	-0.02%
2020/12/04	4	20.95	5	20.69	19.90	-1	14,340	-0.01%
2020/12/02	0	0.00	2	19.70	20.10	-2	13,914	-0.01%
2020/12/01	1	19.95	4	20.00	20.00	-3	13,852	-0.02%
2020/11/30	20	19.29	13	19.35	19.75	7	13,518	0.05%
2020/11/27	11	18.65	1	19.05	18.90	10	13,076	0.08%
2020/11/26	1	18.40	0	0.00	18.55	1	12,389	0.01%
2020/11/25	1	17.10	3	16.87	16.90	-2	12,112	-0.02%
2020/11/24	1	17.00	8	16.98	17.00	-7	11,888	-0.06%
2020/11/23	4	16.71	2	16.75	17.25	2	11,640	0.02%
2020/11/19	2	16.40	3	16.67	16.75	-1	10,942	-0.01%
2020/11/18	30	15.81	20	16.45	16.70	10	10,397	0.10%
2020/11/17	0	0.00	100	14.80	15.65	-100	9,132	-1.09%
2020/11/16	103	14.19	1	14.25	14.30	102	8,379	1.22%	大買/鉅額交易
2020/11/13	2	13.85	1	13.80	13.75	1	8,241	0.01%
2020/11/11	5	13.14	0	0.00	13.05	5	8,008	0.06%
2020/11/09	7	13.34	0	0.00	13.25	7	7,930	0.09%
2020/11/05	4	13.98	1	13.90	13.95	3	7,722	0.04%
2020/11/04	2	13.75	1	13.80	14.20	1	7,633	0.01%
2020/11/03	2	13.78	2	13.75	13.75	0	7,450	0.00%
2020/11/02	0	0.00	2	12.95	12.90	-2	7,209	-0.03%
2020/10/30	0	0.00	4	13.39	13.10	-4	7,170	-0.06%
2020/10/29	4	13.08	0	0.00	13.35	4	7,138	0.06%
2020/10/28	3	14.08	8	13.86	13.50	-5	7,084	-0.07%
2020/10/26	0	0.00	3	13.70	13.80	-3	6,958	-0.04%
2020/10/21	37.8	13.81	0	0.00	13.85	37.8	6,769	0.56%
2020/10/20	5	14.07	0	0.00	13.70	5	6,592	0.08%
2020/10/19	7	13.41	0	0.00	13.30	7	6,156	0.11%
2020/10/16	1	13.45	0	0.00	13.25	1	6,093	0.02%
2020/10/15	1	13.80	104	13.78	14.05	-103	5,942	-1.73%	大賣/鉅額交易
2020/10/14	3	12.52	1	12.70	12.85	2	5,396	0.04%
2020/10/13	4	12.00	2	11.98	11.80	2	4,981	0.04%
2020/10/12	11	12.20	0	0.00	11.95	11	4,926	0.22%
2020/10/07	0	0.00	1	12.35	12.10	-1	4,769	-0.02%
2020/10/06	2	12.43	0	0.00	12.50	2	4,555	0.04%
2020/09/28	0	0.00	1	11.15	11.25	-1	4,388	-0.02%
2020/09/24	14	11.60	14	11.45	11.30	0	4,288	0.00%
2020/09/23	0	0.00	4	12.00	11.80	-4	4,209	-0.10%
2020/09/22	2	12.05	6	11.78	11.75	-4	4,121	-0.10%
2020/09/21	2	12.85	331	13.32	12.15	-329	3,978	-8.27%	大賣/鉅額交易
2020/09/18	319	12.49	24	12.05	12.90	295	3,344	8.82%	大買/鉅額交易
2020/09/17	0	0.00	111	12.15	11.75	-111	3,054	-3.63%	大賣/鉅額交易
2020/09/16	201	11.48	200	11.80	11.95	1	2,916	0.03%	大買/大賣/
2020/09/15	0	0.00	1	11.05	10.90	-1	2,691	-0.04%
2020/09/14	108	12.52	2	12.38	11.60	106	2,568	4.13%	大買/鉅額交易
2020/09/11	2	11.53	0	0.00	11.45	2	2,318	0.09%
2020/09/09	0	0.00	3	11.62	12.00	-3	2,231	-0.13%
2020/09/07	106	12.04	1	12.30	12.05	105	2,093	5.01%	大買/鉅額交易
2020/09/04	1	11.35	3	11.35	11.35	-2	1,836	-0.11%
2020/09/03	21	10.57	0	0.00	10.35	21	1,659	1.27%
2020/09/02	0	0.00	2	10.35	10.35	-2	1,625	-0.12%
2020/09/01	2	10.25	1	10.20	10.50	1	1,566	0.06%
2020/08/31	2	9.98	0	0.00	9.99	2	1,440	0.14%
2020/08/28	0	0.00	1	9.03	9.11	-1	1,311	-0.08%
2020/08/27	4	9.05	0	0.00	8.92	4	1,287	0.31%
2020/08/26	0	0.00	5	8.85	8.81	-5	1,271	-0.39%
2020/08/24	3	8.44	5	8.56	8.52	-2	1,252	-0.16%
2020/08/20	3	8.35	0	0.00	8.34	3	1,223	0.25%
2020/08/19	4	9.15	12	9.20	9.12	-8	1,194	-0.67%
2020/08/18	4	8.95	2	9.01	9.11	2	1,158	0.17%
2020/08/10	0	0.00	1	8.73	9.14	-1	1,065	-0.09%
2020/08/07	2	8.76	0	0.00	8.75	2	1,021	0.20%
2020/08/04	0	0.00	2	8.60	8.73	-2	1,001	-0.20%
2020/07/28	2	8.48	3	8.52	8.38	-1	1,002	-0.10%
2020/07/24	0	0.00	2	8.82	8.70	-2	985	-0.20%
2020/07/23	0	0.00	4	9.02	8.95	-4	973	-0.41%
2020/07/22	0	0.00	7	8.85	8.96	-7	971	-0.72%
2020/07/21	2	8.98	0	0.00	8.86	2	953	0.21%
2020/07/16	4	9.16	7	9.11	9.15	-3	796	-0.38%
2020/07/13	3	9.08	0	0.00	9.80	3	702	0.43%
2020/07/10	0	0.00	2	8.99	8.98	-2	667	-0.30%
2020/07/07	1	7.67	0	0.00	7.82	1	480	0.21%
2020/07/06	1	7.67	0	0.00	7.68	1	466	0.21%
2020/07/02	0	0.00	1	7.42	7.45	-1	468	-0.21%
2020/06/29	0	0.00	5	7.25	7.18	-5	452	-1.11%
2020/06/23	0	0.00	1	7.28	7.28	-1	468	-0.21%
2020/06/16	3	7.19	0	0.00	7.18	3	467	0.64%
2020/06/15	0	0.00	1	7.08	7.08	-1	487	-0.21%
2020/06/12	1	7.14	2	7.16	7.19	-1	492	-0.20%
2020/06/11	1	7.39	0	0.00	7.34	1	493	0.20%
2020/06/08	3	7.70	0	0.00	7.51	3	514	0.58%
2020/06/05	1	7.45	0	0.00	7.55	1	502	0.20%
2020/06/03	3	7.32	0	0.00	7.27	3	497	0.60%
2020/06/01	8	7.34	0	0.00	7.33	8	495	1.61%
2020/05/22	0	0.00	1	7.27	7.29	-1	510	-0.20%
2020/05/20	4	7.38	0	0.00	7.45	4	497	0.80%
2020/05/19	6	7.38	0	0.00	7.40	6	500	1.20%
2020/05/15	7	7.39	2	7.35	7.38	5	503	0.99%
2020/05/13	1	7.48	1	7.47	7.48	0	500	0.00%
2020/05/12	0	0.00	1	7.59	7.54	-1	513	-0.19%
2020/05/11	2	7.59	0	0.00	7.67	2	516	0.39%
2020/05/07	1	7.63	1	7.67	7.67	0	511	0.00%
2020/05/04	0	0.00	2	7.35	7.40	-2	507	-0.39%
2020/04/30	0	0.00	1	7.47	7.53	-1	499	-0.20%
2020/04/29	2	7.35	0	0.00	7.36	2	506	0.40%
2020/04/23	0	0.00	5	6.91	7.07	-5	516	-0.97%
2020/04/21	0	0.00	8	6.73	6.61	-8	505	-1.58%
2020/04/20	0	0.00	3	6.80	6.86	-3	502	-0.60%
2020/04/17	1	6.98	0	0.00	6.84	1	501	0.20%
2020/04/16	1	6.68	0	0.00	6.77	1	503	0.20%
2020/04/15	0	0.00	3	6.84	6.80	-3	507	-0.59%
2020/04/14	6	6.57	0	0.00	6.60	6	506	1.18%
2020/04/13	0	0.00	2	6.43	6.40	-2	503	-0.40%
2020/04/10	2	6.46	3	6.39	6.46	-1	508	-0.20%
2020/04/08	1	6.42	0	0.00	6.42	1	519	0.19%
2020/03/30	0	0.00	1	5.52	5.77	-1	717	-0.14%
2020/03/27	0	0.00	3	6.11	5.97	-3	830	-0.36%
2020/03/24	5	5.40	0	0.00	5.50	5	869	0.57%
2020/03/19	0	0.00	7	4.83	4.97	-7	887	-0.79%
2020/03/18	1	5.59	1	5.58	5.35	0	882	0.00%
2020/03/17	11	5.53	1	5.54	5.54	10	877	1.14%
2020/03/16	0	0.00	1	5.91	5.69	-1	871	-0.11%
2020/03/12	0	0.00	4	6.65	6.50	-4	843	-0.47%
2020/03/11	0	0.00	2	7.15	7.03	-2	837	-0.24%
2020/03/10	0	0.00	4	6.96	7.19	-4	835	-0.48%
2020/03/09	1	7.50	8	7.48	6.88	-7	824	-0.85%
2020/03/06	0	0.00	6	7.60	7.62	-6	812	-0.74%
2020/03/05	0	0.00	6	7.67	7.68	-6	810	-0.74%
2020/03/04	1	7.68	1	7.68	7.59	0	807	0.00%
2020/03/02	5	7.56	0	0.00	7.54	5	810	0.62%
2020/02/27	9	7.68	4	7.81	7.66	5	803	0.62%
2020/02/26	0	0.00	1	7.90	7.88	-1	796	-0.13%
2020/02/24	0	0.00	2	8.08	8.09	-2	793	-0.25%
2020/02/20	0	0.00	2	8.11	8.13	-2	794	-0.25%
2020/02/19	2	8.16	0	0.00	8.12	2	790	0.25%
2020/02/18	0	0.00	5	8.15	8.13	-5	789	-0.63%
2020/02/14	2	8.16	0	0.00	8.22	2	787	0.25%
2020/02/13	0	0.00	2	8.24	8.10	-2	782	-0.26%
2020/02/12	1	7.87	0	0.00	7.97	1	770	0.13%
2020/02/05	0	0.00	2	8.07	8.06	-2	763	-0.26%
2020/02/03	5	7.79	1	7.77	8.04	4	764	0.52%
2020/01/31	0	0.00	6	8.09	8.04	-6	755	-0.79%
2020/01/30	1	8.06	2	8.13	8.06	-1	753	-0.13%
2020/01/17	0	0.00	2	8.77	8.75	-2	729	-0.27%
2020/01/16	0	0.00	2	8.71	8.74	-2	727	-0.27%
2020/01/15	0	0.00	1	8.71	8.72	-1	759	-0.13%
2020/01/14	0	0.00	1	8.74	8.74	-1	759	-0.13%
2020/01/10	1	8.65	0	0.00	8.64	1	767	0.13%
2020/01/09	1	8.73	0	0.00	8.67	1	765	0.13%
2020/01/08	0	0.00	1	8.72	8.68	-1	759	-0.13%
2020/01/07	0	0.00	1	8.87	8.80	-1	758	-0.13%
2019/12/31	1	9.07	0	0.00	9.15	1	726	0.14%
2019/12/30	2	9.17	0	0.00	9.05	2	720	0.28%
2019/12/27	1	9.54	1	9.34	9.29	0	699	0.00%
2019/12/18	1	8.45	0	0.00	8.44	1	347	0.29%
2019/12/17	1	8.45	0	0.00	8.44	1	356	0.28%
2019/12/13	2	8.21	1	8.28	8.20	1	337	0.30%
2019/12/12	6	8.16	0	0.00	8.13	6	317	1.89%
2019/12/11	1	8.13	0	0.00	8.17	1	318	0.31%
2019/11/25	2	7.98	2	8.07	8.07	0	327	0.00%
2019/11/21	0	0.00	1	7.99	8.03	-1	326	-0.31%
2019/11/12	3	8.02	3	8.06	8.03	0	338	0.00%
2019/11/11	1	8.00	0	0.00	8.00	1	338	0.30%
2019/11/06	1	8.15	0	0.00	8.15	1	333	0.30%
2019/10/24	0	0.00	10	8.33	8.39	-10	322	-3.10%
2019/10/23	2	8.52	2	8.66	8.30	0	321	0.00%
2019/10/16	1	8.33	0	0.00	8.25	1	317	0.32%
2019/10/14	10	8.15	0	0.00	8.18	10	314	3.18%
2019/10/04	0	0.00	13	8.16	8.19	-13	321	-4.04%
2019/10/03	0	0.00	1	8.20	8.16	-1	318	-0.31%
2019/10/01	3	8.21	0	0.00	8.17	3	318	0.94%
2019/09/27	1	8.20	0	0.00	8.20	1	317	0.32%
2019/09/25	0	0.00	1	8.44	8.44	-1	315	-0.32%
2019/09/23	0	0.00	5	8.47	8.50	-5	309	-1.62%
2019/09/20	0	0.00	3	8.37	8.43	-3	304	-0.99%
2019/09/04	4	8.27	0	0.00	8.32	4	277	1.44%
2019/08/26	0	0.00	4	8.25	8.35	-4	248	-1.61%
2019/08/19	0	0.00	1	8.11	8.15	-1	236	-0.42%
2019/08/16	0	0.00	5	8.05	8.07	-5	239	-2.09%
2019/08/15	0	0.00	2	7.91	7.99	-2	238	-0.84%
2019/08/13	0	0.00	3	8.17	7.99	-3	236	-1.27%
2019/08/06	0	0.00	1	7.97	8.03	-1	233	-0.43%
2019/07/23	2	8.54	0	0.00	8.48	2	247	0.81%
2019/07/22	4	8.72	1	8.55	8.60	3	243	1.23%
2019/07/09	0	0.00	1	8.36	8.23	-1	280	-0.36%
2019/07/08	0	0.00	2	8.34	8.34	-2	281	-0.71%
2019/07/05	0	0.00	3	8.37	8.36	-3	283	-1.06%
2019/07/01	3	8.17	0	0.00	8.16	3	318	0.94%
2019/06/28	2	8.12	0	0.00	8.11	2	320	0.62%
2019/06/27	2	8.20	0	0.00	8.19	2	320	0.62%
2019/06/25	0	0.00	3	8.32	8.22	-3	325	-0.92%
2019/06/24	0	0.00	1	8.25	8.29	-1	322	-0.31%
2019/06/21	1	8.26	0	0.00	8.28	1	326	0.31%
2019/06/20	11	8.24	0	0.00	8.35	11	334	3.29%
2019/06/19	10	8.17	0	0.00	8.16	10	338	2.95%
2019/06/17	1	8.18	0	0.00	8.13	1	351	0.28%
2019/06/10	1	8.21	0	0.00	8.20	1	418	0.24%
2019/06/06	0	0.00	8	8.18	8.20	-8	433	-1.85%
2019/06/04	0	0.00	4	8.31	8.23	-4	437	-0.91%
2019/06/03	5	8.20	3	8.30	8.30	2	451	0.44%
2019/05/31	0	0.00	2	8.27	8.24	-2	454	-0.44%
2019/05/23	4	8.05	4	8.07	8.00	0	488	0.00%
2019/05/22	0	0.00	2	8.30	8.19	-2	487	-0.41%
2019/05/21	6	8.11	3	8.21	8.20	3	502	0.60%
2019/05/20	7	8.01	6	8.08	8.05	1	509	0.20%
2019/05/17	5	8.08	1	8.26	8.08	4	514	0.78%
2019/05/15	0	0.00	4	8.47	8.45	-4	529	-0.75%
2019/05/14	20	8.21	28	8.27	8.35	-8	537	-1.49%
2019/05/13	10	8.45	6	8.26	8.28	4	541	0.74%
2019/05/10	5	8.75	0	0.00	8.68	5	537	0.93%
2019/05/09	4	8.63	4	8.82	8.69	0	536	0.00%
2019/05/06	5	9.03	0	0.00	8.95	5	527	0.95%
2019/05/03	0	0.00	4	9.15	9.09	-4	523	-0.76%
2019/04/24	0	0.00	1	9.28	9.23	-1	523	-0.19%
2019/04/19	0	0.00	15	9.38	9.26	-15	517	-2.90%
2019/03/21	47	9.40	0	0.00	9.40	47	478	9.82%
2019/03/18	0	0.00	1	9.64	9.45	-1	475	-0.21%
2019/03/07	0	0.00	2	9.49	9.30	-2	698	-0.29%
2019/02/25	3	9.65	0	0.00	9.66	3	705	0.43%
2019/02/20	0	0.00	22	9.58	9.52	-22	690	-3.19%
2019/02/12	0	0.00	21	9.18	9.15	-21	655	-3.21%
2019/01/18	0	0.00	1	9.16	9.10	-1	733	-0.14%
2019/01/17	0	0.00	2	9.16	9.04	-2	741	-0.27%
2019/01/16	0	0.00	21	9.08	9.04	-21	743	-2.83%
2019/01/15	9	9.05	6	9.03	9.04	3	743	0.40%
2019/01/14	2	8.95	11	9.05	8.96	-9	743	-1.21%
2019/01/11	0	0.00	10	9.12	9.11	-10	748	-1.34%
2019/01/10	0	0.00	6	9.16	9.15	-6	749	-0.80%
2019/01/09	8	9.20	0	0.00	9.19	8	752	1.06%
2019/01/08	0	0.00	9	9.12	9.16	-9	764	-1.18%
2019/01/04	5	9.13	2	9.08	9.08	3	783	0.38%
2019/01/02	0	0.00	2	9.40	9.34	-2	827	-0.24%
2018/12/28	2	9.41	0	0.00	9.43	2	831	0.24%
2018/12/26	0	0.00	4	9.27	9.27	-4	802	-0.50%
2018/12/24	0	0.00	15	9.05	9.12	-15	819	-1.83%
2018/12/22	2	9.04	0	0.00	9.14	2	821	0.24%
2018/12/21	0	0.00	13	8.97	9.26	-13	828	-1.57%
2018/12/20	8	8.99	30	9.13	8.87	-22	829	-2.65%
2018/12/19	37	9.29	2	9.29	9.29	35	830	4.22%
2018/12/18	0	0.00	2	9.50	9.37	-2	829	-0.24%
2018/12/14	2	9.72	0	0.00	9.62	2	841	0.24%
2018/12/11	1	9.65	3	9.76	9.76	-2	852	-0.23%
2018/12/10	3	9.61	2	9.86	9.69	1	872	0.11%
2018/12/06	3	9.73	0	0.00	9.68	3	874	0.34%
2018/12/05	0	0.00	1	10.30	10.30	-1	869	-0.12%
2018/12/04	1	10.60	2	10.45	10.55	-1	874	-0.11%
2018/12/03	0	0.00	2	10.30	10.50	-2	811	-0.25%
2018/11/30	1	9.87	1	9.79	9.86	0	670	0.00%
2018/11/26	1	9.08	0	0.00	9.16	1	672	0.15%
2018/11/21	0	0.00	1	9.09	9.02	-1	857	-0.12%
2018/11/20	1	9.03	0	0.00	9.03	1	905	0.11%
2018/11/16	0	0.00	1	9.08	9.02	-1	910	-0.11%
2018/11/13	2	8.65	3	8.75	8.88	-1	934	-0.11%
2018/11/12	1	8.84	2	9.05	8.85	-1	951	-0.11%
2018/11/08	2	9.08	0	0.00	9.01	2	1,008	0.20%
2018/11/05	16	9.11	0	0.00	9.06	16	1,097	1.46%
2018/11/01	3	8.44	1	8.63	9.12	2	1,100	0.18%
2018/10/31	0	0.00	2	8.43	8.40	-2	1,115	-0.18%
2018/10/30	1	8.15	25	8.16	8.22	-24	1,119	-2.14%
2018/10/29	0	0.00	2	8.23	8.23	-2	1,134	-0.18%
2018/10/25	2	8.52	1	8.65	8.28	1	1,175	0.09%
2018/10/24	0	0.00	1	8.93	8.86	-1	1,179	-0.08%
2018/10/23	4	8.89	0	0.00	8.90	4	1,240	0.32%
2018/10/16	0	0.00	3	9.14	9.10	-3	1,564	-0.19%
2018/10/15	2	8.85	3	8.99	8.91	-1	1,587	-0.06%
2018/10/12	2	8.67	6	8.54	9.03	-4	1,624	-0.25%
2018/10/11	13	8.88	20	8.90	8.78	-7	1,689	-0.41%
2018/10/09	11	9.85	0	0.00	9.75	11	1,722	0.64%
2018/10/08	3	10.05	0	0.00	10.05	3	1,772	0.17%
2018/10/05	2	10.10	1	10.35	10.05	1	1,956	0.05%
2018/10/04	5	10.65	0	0.00	10.75	5	2,020	0.25%
2018/10/02	0	0.00	4	10.76	10.85	-4	2,162	-0.18%
2018/10/01	0	0.00	5	10.71	10.75	-5	2,360	-0.21%
2018/09/28	0	0.00	1	10.75	10.70	-1	2,613	-0.04%
2018/09/27	0	0.00	1	10.85	10.70	-1	2,870	-0.03%
2018/09/26	0	0.00	1	10.95	10.85	-1	3,595	-0.03%
2018/09/21	1	10.90	0	0.00	10.80	1	4,564	0.02%
2018/09/18	1	11.00	1	11.10	11.15	0	5,789	0.00%
2018/09/17	0	0.00	5	11.18	11.10	-5	6,305	-0.08%
2018/09/14	1	11.10	0	0.00	11.15	1	6,627	0.02%
2018/09/13	14	10.79	0	0.00	10.70	14	6,808	0.21%
2018/09/12	2	10.68	0	0.00	10.65	2	6,828	0.03%
2018/09/11	4	10.73	0	0.00	10.90	4	6,867	0.06%
2018/09/10	10	10.81	3	10.75	10.75	7	6,955	0.10%
2018/09/06	1	11.85	0	0.00	11.85	1	7,023	0.01%
2018/09/05	0	0.00	2	12.13	12.00	-2	7,043	-0.03%
2018/09/03	4	12.15	1	12.40	12.15	3	7,120	0.04%
2018/08/31	1	12.70	1	12.45	12.50	0	7,154	0.00%
2018/08/30	1	12.55	6	12.42	12.50	-5	7,214	-0.07%
2018/08/29	0	0.00	4	12.60	12.50	-4	7,424	-0.05%
2018/08/28	0	0.00	1	11.80	12.00	-1	7,414	-0.01%
2018/08/23	0	0.00	3	11.45	11.35	-3	8,073	-0.04%
2018/08/22	2	11.50	3	11.45	11.40	-1	8,255	-0.01%
2018/08/21	1	11.60	1	11.65	11.55	0	8,247	0.00%
2018/08/20	0	0.00	1	11.45	11.50	-1	8,245	-0.01%
2018/08/17	4	11.53	0	0.00	11.45	4	8,241	0.05%
2018/08/16	4	11.41	0	0.00	11.65	4	8,261	0.05%
2018/08/15	2	11.25	1	11.40	11.25	1	8,223	0.01%
2018/08/14	0	0.00	2	11.45	11.40	-2	8,214	-0.02%
2018/08/13	7	11.06	0	0.00	11.10	7	8,189	0.09%
2018/08/10	0	0.00	1	12.00	11.85	-1	8,134	-0.01%
2018/08/07	1	12.15	0	0.00	12.20	1	8,106	0.01%
2018/08/02	0	0.00	9	12.63	12.45	-9	8,037	-0.11%
2018/07/30	1	12.90	0	0.00	12.65	1	7,986	0.01%
2018/07/27	0	0.00	1	13.25	13.20	-1	7,931	-0.01%
2018/07/25	0	0.00	1	13.00	12.90	-1	7,778	-0.01%
2018/07/24	1	12.95	1	12.90	13.30	0	7,702	0.00%
2018/07/19	0	0.00	1	12.95	12.80	-1	7,569	-0.01%
2018/07/18	5	12.90	2	13.75	12.85	3	7,534	0.04%
2018/07/17	2	13.45	0	0.00	13.45	2	7,463	0.03%
2018/07/16	1	14.15	0	0.00	14.00	1	7,397	0.01%
2018/07/13	0	0.00	2	14.15	14.55	-2	7,341	-0.03%
2018/07/12	1	13.95	91	14.25	14.25	-90	7,152	-1.26%
2018/07/11	0	0.00	50	14.19	13.80	-50	7,075	-0.71%
2018/07/10	0	0.00	13	14.11	14.00	-13	6,986	-0.19%
2018/07/09	1	14.90	31	14.81	14.35	-30	6,920	-0.43%
2018/07/06	188	14.48	3	13.60	14.50	185	6,700	2.76%	大買/鉅額交易
2018/07/05	1	14.70	3	15.15	14.25	-2	6,448	-0.03%
2018/07/04	5	15.76	0	0.00	15.80	5	6,188	0.08%
2018/07/02	0	0.00	5	14.20	14.20	-5	4,598	-0.11%
2018/06/28	22	15.30	1	14.20	14.10	21	4,267	0.49%
2018/06/27	2	14.65	1	14.80	14.90	1	3,766	0.03%
2018/06/22	1	12.45	0	0.00	12.30	1	2,403	0.04%
2018/06/21	2	12.23	28	12.15	12.20	-26	2,202	-1.18%
2018/06/20	10	11.97	20	12.14	11.95	-10	2,185	-0.46%
2018/06/19	0	0.00	128	12.47	12.15	-128	2,146	-5.96%	大賣/鉅額交易
2018/06/14	176	12.00	1	12.60	12.00	175	2,037	8.59%	大買/鉅額交易
2018/06/12	1	12.20	0	0.00	12.05	1	1,956	0.05%
2018/06/11	0	0.00	1	12.20	12.40	-1	1,928	-0.05%
2018/06/07	1	12.65	0	0.00	12.75	1	1,821	0.05%
2018/05/24	0	0.00	16	10.10	10.35	-16	497	-3.22%
2018/05/22	0	0.00	1	9.98	9.82	-1	471	-0.21%
2018/05/09	0	0.00	1	9.97	9.92	-1	538	-0.19%
2018/05/07	0	0.00	1	9.79	9.73	-1	572	-0.17%
2018/05/04	1	9.55	1	9.79	9.69	0	581	0.00%
2018/05/03	0	0.00	1	9.25	9.35	-1	607	-0.16%
2018/04/24	2	9.21	1	9.35	9.19	1	874	0.11%
2018/04/20	1	9.63	0	0.00	9.62	1	894	0.11%
2018/04/19	2	9.92	0	0.00	9.70	2	955	0.21%
2018/04/13	0	0.00	1	10.15	10.15	-1	997	-0.10%
2018/04/10	1	10.20	0	0.00	10.05	1	1,186	0.08%
2018/04/03	0	0.00	1	10.00	10.10	-1	1,240	-0.08%
2018/03/30	1	10.25	0	0.00	10.15	1	1,290	0.08%
2018/03/23	0	0.00	1	10.20	10.20	-1	1,323	-0.08%
2018/03/21	8	10.63	0	0.00	10.70	8	1,351	0.59%
2018/03/20	10	10.70	0	0.00	10.70	10	1,345	0.74%
2018/03/19	5	10.83	0	0.00	10.80	5	1,347	0.37%
2018/03/16	1	10.90	0	0.00	10.85	1	1,348	0.07%
2018/03/13	9	10.90	0	0.00	10.85	9	1,344	0.67%
2018/03/12	3	10.85	0	0.00	10.80	3	1,353	0.22%
2018/03/09	2	10.93	0	0.00	10.80	2	1,379	0.14%
2018/03/07	4	10.95	4	10.94	10.80	0	1,515	0.00%
2018/03/05	4	10.55	8	10.71	10.60	-4	1,744	-0.23%
2018/03/01	0	0.00	1	10.75	10.95	-1	1,746	-0.06%
2018/02/12	0	0.00	1	10.30	10.40	-1	1,884	-0.05%
2018/02/09	0	0.00	2	10.05	10.30	-2	1,881	-0.11%
2018/02/08	4	10.45	0	0.00	10.45	4	1,885	0.21%
2018/02/07	0	0.00	9	10.56	10.50	-9	1,896	-0.47%
2018/02/06	3	10.53	17	10.48	10.20	-14	1,895	-0.74%
2018/02/05	3	11.18	1	11.15	11.15	2	1,891	0.11%
2018/02/02	0	0.00	1	11.50	11.40	-1	1,896	-0.05%
2018/01/30	4	11.80	0	0.00	11.55	4	2,037	0.20%
2018/01/26	2	12.15	0	0.00	12.05	2	2,017	0.10%
2018/01/25	4	12.00	0	0.00	12.00	4	2,013	0.20%
2018/01/24	7	11.96	1	12.05	12.00	6	2,011	0.30%
2018/01/23	6	12.26	8	12.30	12.30	-2	1,986	-0.10%
2018/01/22	0	0.00	7	11.88	12.00	-7	1,925	-0.36%
2018/01/19	1	11.45	0	0.00	11.60	1	1,909	0.05%
2018/01/18	1	11.75	0	0.00	11.65	1	1,907	0.05%
2018/01/16	1	11.85	0	0.00	11.70	1	1,943	0.05%
2018/01/15	2	11.65	0	0.00	11.75	2	2,011	0.10%
2018/01/11	0	0.00	1	11.35	11.15	-1	1,969	-0.05%
2018/01/08	9	11.25	2	11.55	11.35	7	1,966	0.36%
2018/01/03	0	0.00	9	11.40	11.40	-9	1,821	-0.49%