一詮 (2486)-凱基-桃園券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/16	19	78.98	37	79.06	78.50	-18	34,221	-0.05%
2024/05/15	114	80.29	73	80.22	79.00	41	34,403	0.12%	大買/
2024/05/14	15	81.54	27.2	81.91	82.50	-12.2	34,001	-0.04%
2024/05/13	40.6	82.34	34	81.19	80.80	6.6	33,931	0.02%
2024/05/10	67	83.49	42	83.65	84.00	25	33,593	0.07%
2024/05/09	60.4	85.18	70	85.63	84.90	-9.6	33,311	-0.03%
2024/05/08	59	83.26	60.2	83.79	84.20	-1.2	32,507	0.00%
2024/05/07	371	85.01	218	84.68	82.40	153	31,547	0.49%	大買/大賣/鉅額交易
2024/05/06	31	81.01	50.5	81.49	82.00	-19.5	29,402	-0.07%
2024/05/03	26.3	71.43	48.2	72.75	74.60	-21.9	28,543	-0.08%
2024/05/02	39	72.87	35	72.98	71.50	4	28,272	0.01%
2024/04/30	42	74.04	49	74.03	73.50	-7	28,300	-0.02%
2024/04/29	63	74.67	43	74.50	72.70	20	28,028	0.07%
2024/04/26	76	74.07	54.7	73.73	72.60	21.3	27,486	0.08%
2024/04/25	33	70.67	30	71.67	72.30	3	26,960	0.01%
2024/04/24	27	69.43	29	69.01	69.40	-2	27,043	-0.01%
2024/04/23	70	65.55	22	66.68	66.00	48	27,604	0.17%
2024/04/22	32.1	66.34	13	67.14	65.10	19.1	28,620	0.07%
2024/04/19	35	67.62	23	67.50	67.80	12	29,419	0.04%
2024/04/18	25	69.61	27	70.79	69.40	-2	30,545	-0.01%
2024/04/17	28	70.70	34	70.91	70.10	-6	30,763	-0.02%
2024/04/16	57.4	69.18	42	68.95	69.90	15.4	30,502	0.05%
2024/04/15	27	72.12	25	71.86	71.80	2	30,271	0.01%
2024/04/12	41	73.10	57	73.24	73.60	-16	30,325	-0.05%
2024/04/11	33	70.78	52	71.24	71.40	-19	30,219	-0.06%
2024/04/10	70.3	71.96	78	71.32	70.60	-7.7	30,546	-0.03%
2024/04/09	76	75.24	82	74.57	74.00	-6	30,654	-0.02%
2024/04/08	121	70.72	111	71.96	75.00	10	30,807	0.03%	大買/大賣/
2024/04/03	250.2	73.14	176.5	72.32	70.90	73.7	30,316	0.24%	大買/大賣/
2024/04/02	103.5	70.18	76	71.13	72.60	27.5	28,227	0.10%	大買/
2024/04/01	29	65.42	48	65.46	66.00	-19	27,024	-0.07%
2024/03/29	8	60.35	13.1	60.54	60.00	-5.1	26,376	-0.02%
2024/03/28	22	59.53	21	59.18	58.60	1	26,121	0.00%
2024/03/27	35	60.69	30	60.36	59.00	5	25,960	0.02%
2024/03/26	61.1	62.25	91	62.02	60.10	-29.9	25,720	-0.12%
2024/03/25	43.1	63.60	41	63.99	64.20	2.1	25,064	0.01%
2024/03/22	116	60.24	82	59.75	59.30	34	24,351	0.14%	大買/
2024/03/21	84	58.17	97.4	58.79	59.40	-13.4	23,600	-0.06%
2024/03/20	34.1	54.96	65	55.16	55.60	-31	22,593	-0.14%
2024/03/19	46	55.17	31	56.18	54.70	15	22,288	0.07%
2024/03/18	65	56.24	61.3	57.35	54.50	3.7	21,639	0.02%
2024/03/15	39	54.47	29	55.03	54.40	10	20,156	0.05%
2024/03/14	32	53.78	57	54.84	54.80	-25	19,623	-0.13%
2024/03/13	24.5	53.32	60	54.16	53.90	-35.5	19,181	-0.19%
2024/03/12	32.5	53.53	55.1	53.54	53.30	-22.6	18,669	-0.12%
2024/03/11	45	51.84	84	51.49	51.40	-39	18,225	-0.21%
2024/03/08	40	49.97	168	50.93	49.50	-128	18,052	-0.71%	大賣/鉅額交易
2024/03/07	127.1	52.02	39	52.80	50.10	88.1	17,829	0.49%	大買/
2024/03/06	46	53.20	120.2	53.34	54.10	-74.2	17,048	-0.44%	大賣/
2024/03/05	36.1	50.00	26	49.59	49.70	10.1	16,280	0.06%
2024/03/04	96.1	51.11	37	51.23	50.90	59.1	16,170	0.37%
2024/03/01	11	51.08	40.1	51.19	51.10	-29.1	16,019	-0.18%
2024/02/29	10	49.04	13	49.27	49.30	-3	15,756	-0.02%
2024/02/27	65	50.14	7	49.43	48.85	58	15,780	0.37%
2024/02/26	46	50.05	52	50.28	50.50	-6	15,679	-0.04%
2024/02/23	15	48.77	8	49.05	48.30	7	15,553	0.05%
2024/02/22	15	50.16	2.2	49.95	49.70	12.8	15,487	0.08%
2024/02/21	6	50.20	22	50.26	50.30	-16	15,443	-0.10%
2024/02/20	12	50.34	5.1	50.52	49.70	6.9	15,406	0.04%
2024/02/19	25.2	50.45	21	50.65	50.50	4.2	15,409	0.03%
2024/02/16	41.1	51.35	29	51.47	51.20	12.1	15,423	0.08%
2024/02/15	24	49.62	19	49.87	49.95	5	15,119	0.03%
2024/02/05	6.1	48.28	18	48.68	48.75	-11.9	15,124	-0.08%
2024/02/02	17	48.76	3	49.35	48.35	14	15,193	0.09%
2024/02/01	33	50.21	16.1	50.92	49.30	16.9	15,288	0.11%
2024/01/31	5	49.19	15	49.51	49.70	-10	15,344	-0.07%
2024/01/30	18	49.65	13	49.83	49.25	5	15,430	0.03%
2024/01/29	13.2	48.38	10	48.57	49.00	3.2	15,637	0.02%
2024/01/26	37.2	48.84	16	49.25	48.25	21.2	15,818	0.13%
2024/01/25	20.2	49.51	0	0.00	49.00	20.2	15,719	0.13%
2024/01/24	56	50.51	53	50.72	50.20	3	15,604	0.02%
2024/01/23	13	49.78	5	49.67	49.00	8	15,405	0.05%
2024/01/22	24.1	49.93	14	50.11	49.90	10.1	15,225	0.07%
2024/01/19	35.1	50.56	34	50.55	49.90	1.1	15,122	0.01%
2024/01/18	60	51.38	58	51.02	51.60	2	14,838	0.01%
2024/01/17	112	51.59	105	51.68	51.00	7	14,582	0.05%	大買/大賣/
2024/01/16	90.3	52.32	24	52.17	50.40	66.3	13,819	0.48%
2024/01/15	38.1	54.46	74.5	54.98	55.90	-36.5	12,722	-0.29%
2024/01/12	77.2	51.56	147	52.08	50.90	-69.9	11,799	-0.59%	大賣/
2024/01/11	26	48.65	41	48.18	49.55	-15	10,519	-0.14%
2024/01/10	7	45.21	7	45.39	45.05	0	10,269	0.00%
2024/01/09	18	45.93	11	45.85	45.10	7	10,376	0.07%
2024/01/08	37	47.38	24	47.85	46.00	13	10,483	0.12%
2024/01/05	31	48.22	30	48.35	47.30	1	10,358	0.01%
2024/01/04	38	50.10	43	50.74	49.35	-5	10,540	-0.05%
2024/01/03	38	51.31	38	51.34	52.00	0	10,140	0.00%
2024/01/02	43	49.27	80	49.92	51.00	-37	10,103	-0.37%
2023/12/29	39	46.32	69	46.68	46.80	-30	9,701	-0.31%
2023/12/28	0	0.00	2	44.18	44.00	-2	9,285	-0.02%
2023/12/27	8	43.86	2	44.00	43.60	6	9,444	0.06%
2023/12/26	2	43.85	1	44.40	43.95	1	9,695	0.01%
2023/12/25	3	43.90	2	44.33	44.00	1	9,732	0.01%
2023/12/22	7	44.06	19	43.94	43.80	-12	9,759	-0.12%
2023/12/21	10.1	43.02	13	43.73	44.05	-2.9	9,887	-0.03%
2023/12/20	16	42.81	8	42.89	42.80	8	9,886	0.08%
2023/12/19	12	41.94	14.4	41.96	42.25	-2.4	9,970	-0.02%
2023/12/18	8	43.24	3	43.03	42.85	5	10,013	0.05%
2023/12/15	5	44.16	7	44.34	43.65	-2	10,135	-0.02%
2023/12/14	10	44.90	11	45.24	44.30	-1	10,274	-0.01%
2023/12/13	18	43.16	19	43.69	43.90	-1	10,386	-0.01%
2023/12/12	6	44.49	1	44.35	44.25	5	11,391	0.04%
2023/12/11	8	45.06	13	45.31	45.00	-5	12,822	-0.04%
2023/12/08	5	45.87	4	45.93	45.70	1	13,016	0.01%
2023/12/07	4	45.51	8	45.88	45.30	-4	13,000	-0.03%
2023/12/06	4	45.13	3	45.45	45.00	1	13,099	0.01%
2023/12/05	13	45.06	1	44.75	44.90	12	13,523	0.09%
2023/12/04	5	45.55	6	46.02	45.30	-1	14,128	-0.01%
2023/12/01	6	45.53	1	46.05	45.75	5	14,170	0.04%
2023/11/30	0	0.00	1	46.30	46.30	-1	14,405	-0.01%
2023/11/29	1	46.05	3	46.22	46.15	-2	14,412	-0.01%
2023/11/28	2	45.78	0	45.90	45.75	2	14,428	0.01%
2023/11/27	5	45.79	13	46.35	45.75	-8	14,494	-0.06%
2023/11/24	8	46.25	2	46.90	45.95	6	14,466	0.04%
2023/11/22	4	45.40	3	45.52	45.50	1	14,543	0.01%
2023/11/21	14.1	45.92	7	46.01	45.90	7.1	14,673	0.05%
2023/11/20	17	46.59	8	46.49	46.25	9	14,830	0.06%
2023/11/17	12	46.14	47	45.88	46.30	-35	15,162	-0.23%
2023/11/16	54	45.51	8	46.12	46.30	46	15,143	0.30%
2023/11/15	8	46.75	11	46.97	46.05	-3	15,082	-0.02%
2023/11/14	26	46.56	19.2	46.56	46.45	6.8	14,998	0.05%
2023/11/13	18	46.10	4	46.80	45.75	14	14,990	0.09%
2023/11/10	23	46.50	9	46.69	46.50	14	14,982	0.09%
2023/11/09	43	48.67	88	48.17	47.30	-45	14,896	-0.30%
2023/11/08	40	48.11	51	49.16	49.05	-11	14,720	-0.07%
2023/11/07	66.1	46.95	12	47.12	46.80	54.1	14,390	0.38%
2023/11/06	56	49.91	19	49.27	48.35	37	14,241	0.26%
2023/11/03	32	49.51	30	49.74	49.55	2	13,912	0.01%
2023/11/02	8	48.42	27	48.72	49.05	-19	13,683	-0.14%
2023/11/01	9	46.99	15	47.28	47.10	-6	13,598	-0.04%
2023/10/31	34	47.88	18	49.16	46.35	16	13,518	0.12%
2023/10/30	12	48.13	18	48.21	48.35	-6	13,438	-0.04%
2023/10/27	15	47.02	5	47.22	46.25	10	13,382	0.07%
2023/10/26	17.1	48.83	18	49.05	48.00	-0.9	13,420	-0.01%
2023/10/25	6	49.19	20	49.49	49.40	-14	13,325	-0.11%
2023/10/24	12	46.87	55	47.08	47.60	-43	13,130	-0.33%
2023/10/23	63	46.74	16	45.79	46.45	47	13,146	0.36%
2023/10/20	11	44.93	13	44.77	45.00	-2	13,135	-0.02%
2023/10/19	29	46.70	18	46.70	46.15	11	13,074	0.08%
2023/10/18	19	48.60	7	48.91	47.45	12	13,062	0.09%
2023/10/17	26	50.84	44	51.31	50.60	-18	12,875	-0.14%
2023/10/16	35	50.83	29	50.89	50.90	6	12,756	0.05%
2023/10/13	53	51.45	65	51.22	51.40	-12	12,606	-0.10%
2023/10/12	51	52.13	42	52.40	52.50	9	12,552	0.07%
2023/10/11	8	50.53	20	50.98	50.50	-12	12,174	-0.10%
2023/10/06	33	51.72	39.4	51.74	50.50	-6.4	12,164	-0.05%
2023/10/05	82	51.92	71	52.35	51.40	11	12,084	0.09%
2023/10/04	12	48.94	24	48.93	49.40	-12	11,750	-0.10%
2023/10/03	8	48.76	13	48.83	48.40	-5	11,819	-0.04%
2023/10/02	19	47.90	33	47.97	48.35	-14	11,726	-0.12%
2023/09/28	4	46.06	23	46.50	46.15	-19	11,593	-0.16%
2023/09/27	9	45.63	8	45.83	46.00	1	11,725	0.01%
2023/09/26	36.3	46.40	8	46.31	45.70	28.3	11,947	0.24%
2023/09/25	7.2	45.59	10	45.56	45.45	-2.8	11,981	-0.02%
2023/09/22	19	44.42	18	44.71	44.80	1	11,945	0.01%
2023/09/21	18	44.38	10.2	44.48	44.15	7.8	11,863	0.07%
2023/09/20	19	46.24	14	46.35	45.50	5	11,793	0.04%
2023/09/19	26	47.10	25	47.21	47.10	1	11,697	0.01%
2023/09/18	51	47.92	31.2	48.11	48.15	19.8	11,557	0.17%
2023/09/15	164.5	50.07	45	50.02	47.90	119.5	11,441	1.04%	大買/鉅額交易
2023/09/14	78.2	50.68	96.1	51.00	53.20	-17.9	10,444	-0.17%
2023/09/13	6	47.87	17	47.86	48.45	-11	9,008	-0.12%
2023/09/12	5	44.25	5	44.21	44.05	0	8,883	0.00%
2023/09/11	28	45.96	19	45.01	44.35	9	8,963	0.10%
2023/09/08	34	47.60	19	48.04	47.00	15	8,913	0.17%
2023/09/07	55	48.39	53	48.63	48.85	2	8,574	0.02%
2023/09/06	8	45.99	8	46.12	46.05	0	8,133	0.00%
2023/09/05	11	44.84	24	45.24	46.10	-13	8,182	-0.16%
2023/09/04	0	0.00	5	42.23	42.65	-5	8,070	-0.06%
2023/09/01	14	41.37	4	41.48	41.25	10	8,319	0.12%
2023/08/31	12	41.20	6	41.42	41.30	6	8,506	0.07%
2023/08/30	12	42.41	7	42.24	41.95	5	8,949	0.06%
2023/08/29	16	42.41	17	42.76	42.50	-1	9,090	-0.01%
2023/08/28	14	43.58	16	43.85	43.15	-2	9,282	-0.02%
2023/08/25	24	46.08	14	45.84	44.20	10	9,257	0.11%
2023/08/24	19	48.89	38	48.84	48.75	-19	9,098	-0.21%
2023/08/23	34	48.59	33	48.95	48.40	1	8,930	0.01%
2023/08/22	5	46.04	7	46.51	46.60	-2	8,575	-0.02%
2023/08/21	3	46.77	0	0.00	46.65	3	8,570	0.04%
2023/08/18	2	47.48	14	47.98	47.25	-12	8,572	-0.14%
2023/08/17	27	47.43	13	47.08	47.95	14	8,534	0.16%
2023/08/16	13	46.92	13	47.16	46.80	0	8,496	0.00%
2023/08/15	5	46.22	7	46.36	46.45	-2	8,369	-0.02%
2023/08/14	7	44.63	11	44.95	45.00	-4	8,299	-0.05%
2023/08/11	10	44.57	9	45.44	44.35	1	8,253	0.01%
2023/08/10	5	43.45	4	43.53	43.25	1	8,202	0.01%
2023/08/09	7	44.69	12.1	44.76	44.45	-5.1	8,182	-0.06%
2023/08/08	11	44.76	5	44.80	44.80	6	8,170	0.07%
2023/08/07	1	43.25	13	45.06	45.90	-12	8,135	-0.15%
2023/08/04	2	43.53	1.2	43.77	43.60	0.8	8,085	0.01%
2023/08/02	21	43.75	14	43.75	43.30	7	8,081	0.09%
2023/08/01	9	45.36	2	45.73	45.05	7	8,016	0.09%
2023/07/31	30	46.84	41	47.02	46.30	-11	7,996	-0.14%
2023/07/28	4	44.11	7	44.62	44.90	-3	7,866	-0.04%
2023/07/27	3	44.77	1	44.95	44.55	2	7,851	0.03%
2023/07/26	10	44.42	8.2	44.59	44.35	1.8	7,847	0.02%
2023/07/25	16	46.11	11	46.69	45.00	5	7,784	0.06%
2023/07/24	16	47.44	2	47.20	46.70	14	7,761	0.18%
2023/07/21	13	46.91	23	47.84	48.40	-10	7,749	-0.13%
2023/07/20	3	47.35	3.6	47.24	47.30	-0.6	7,677	-0.01%
2023/07/19	6	46.73	7	47.31	46.75	-1	7,650	-0.01%
2023/07/18	15	47.10	8	47.38	46.75	7	7,647	0.09%
2023/07/17	31	48.80	26	49.48	48.00	5	7,571	0.07%
2023/07/14	14	49.11	17	49.43	48.95	-3	7,477	-0.04%
2023/07/13	14	50.01	9	50.54	49.55	5	7,511	0.07%
2023/07/12	37	50.06	32	50.16	50.60	5	7,493	0.07%
2023/07/11	21	49.71	52.1	49.68	49.95	-31.1	6,926	-0.45%
2023/07/10	18	47.46	37.3	47.70	46.80	-19.3	6,432	-0.30%
2023/07/07	6.2	45.19	9	45.42	45.70	-2.9	6,192	-0.05%
2023/07/06	26.3	46.37	21.1	46.32	46.40	5.2	6,143	0.08%
2023/07/05	15	46.23	15	46.39	45.25	0	6,025	0.00%
2023/07/04	36.1	45.77	13.5	45.70	45.00	22.6	5,901	0.38%
2023/07/03	11	46.43	22.1	46.66	48.00	-11.1	5,685	-0.20%
2023/06/30	1	42.85	2	43.58	43.85	-1	5,504	-0.02%
2023/06/29	1	43.20	2	43.48	43.25	-1	5,494	-0.02%
2023/06/28	4	43.14	1	43.80	42.85	3	5,512	0.05%
2023/06/27	12	43.30	4	43.58	43.00	8	5,512	0.15%
2023/06/26	8	44.22	5.1	44.44	44.20	2.9	5,536	0.05%
2023/06/21	17	44.91	9	45.61	44.60	8	5,589	0.14%
2023/06/20	12.2	44.63	9	44.91	44.80	3.2	5,565	0.06%
2023/06/19	5	44.64	8.3	44.95	45.30	-3.3	5,572	-0.06%
2023/06/16	10	44.08	8	44.39	44.65	2	5,603	0.04%
2023/06/15	9	44.36	25	44.70	44.75	-16	5,546	-0.29%
2023/06/14	16	44.07	21.5	44.04	43.70	-5.5	5,482	-0.10%
2023/06/13	11	43.55	18.1	43.35	43.50	-7.1	5,506	-0.13%
2023/06/12	21.1	44.14	16.1	44.38	43.05	5	5,642	0.09%
2023/06/09	12	42.23	21	42.85	43.50	-9	5,563	-0.16%
2023/06/08	14	42.29	16.2	42.52	42.05	-2.2	5,471	-0.04%
2023/06/07	13.3	41.39	19.1	41.97	42.15	-5.8	5,451	-0.11%
2023/06/06	11	39.60	15	40.08	40.45	-4	5,737	-0.07%
2023/06/05	16	39.68	26	39.66	39.55	-10	5,784	-0.17%
2023/06/02	2	35.90	19	36.33	37.00	-17	5,625	-0.30%
2023/06/01	7	33.16	36.2	32.90	33.65	-29.2	5,633	-0.52%
2023/05/31	4	30.68	10	30.85	30.60	-6	5,317	-0.11%
2023/05/30	4	30.14	5	30.24	30.00	-1	5,256	-0.02%
2023/05/29	1	29.95	2.1	30.24	30.15	-1.1	5,232	-0.02%
2023/05/26	5	29.32	5	29.80	29.75	0	5,183	0.00%
2023/05/25	1	29.60	4	29.80	29.65	-3	5,154	-0.06%
2023/05/24	3	29.48	6	29.70	29.60	-3	5,145	-0.06%
2023/05/23	3	29.18	13	29.42	29.40	-10	5,125	-0.20%
2023/05/22	2	28.88	7	28.80	29.00	-5	5,138	-0.10%
2023/05/19	2	28.23	2	28.33	28.00	0	5,124	0.00%
2023/05/18	1	28.20	3	28.38	28.25	-2	5,147	-0.04%
2023/05/17	0.1	28.00	3	28.02	28.05	-2.9	5,266	-0.05%
2023/05/16	2	27.70	3	27.95	27.65	-1	5,386	-0.02%
2023/05/15	1	27.45	0	0.00	27.45	1	5,381	0.02%
2023/05/12	0	0.00	4	27.73	27.80	-4	5,398	-0.07%
2023/05/11	9	27.67	4	27.45	27.30	5	5,401	0.09%
2023/05/10	1	27.80	5	27.84	28.05	-4	5,400	-0.07%
2023/05/09	4	27.74	8	27.54	27.45	-4	5,397	-0.07%
2023/05/08	9	27.88	4	27.84	27.80	5	5,413	0.09%
2023/05/05	6	28.28	1	28.05	27.95	5	5,428	0.09%
2023/05/04	5	28.50	3	28.98	28.30	2	5,442	0.04%
2023/05/03	6	29.07	3	28.98	28.80	3	5,462	0.05%
2023/05/02	2	29.38	9	29.93	29.70	-7	5,472	-0.13%
2023/04/28	2	29.53	2	29.83	29.45	0	5,453	0.00%
2023/04/27	5	29.16	13	29.06	29.10	-8	5,410	-0.15%
2023/04/26	12	28.09	8	28.22	28.05	4	5,355	0.07%
2023/04/25	8	28.57	4	29.13	28.35	4	5,324	0.08%
2023/04/24	4	28.45	4	29.00	28.85	0	5,304	0.00%
2023/04/21	8	28.65	8	28.97	28.65	0	5,301	0.00%
2023/04/20	7	29.18	1	29.40	28.90	6	5,268	0.11%
2023/04/19	5.1	29.73	4	30.06	29.95	1.1	5,285	0.02%
2023/04/18	17.1	30.58	12	30.70	30.45	5.1	5,220	0.10%
2023/04/17	10	29.96	24	30.42	31.25	-14	5,069	-0.28%
2023/04/14	3	29.23	10	28.97	29.15	-7	4,862	-0.14%
2023/04/13	12	28.67	3	28.10	28.10	9	4,808	0.19%
2023/04/12	11	29.13	10	29.35	29.35	1	4,745	0.02%
2023/04/11	3	28.70	7	29.00	29.10	-4	4,695	-0.09%
2023/04/10	5	28.48	4	28.55	28.50	1	4,675	0.02%
2023/04/07	5	28.94	0	0.00	28.60	5	4,686	0.11%
2023/04/06	1	29.00	6	28.79	29.05	-5	4,650	-0.11%
2023/03/31	3	28.37	1	28.75	28.35	2	4,604	0.04%
2023/03/30	1	28.10	4	28.41	28.30	-3	4,605	-0.07%
2023/03/29	7	28.13	6	28.26	27.80	1	4,613	0.02%
2023/03/28	1	27.45	3	27.83	27.65	-2	4,640	-0.04%
2023/03/27	6	28.44	1.1	28.09	27.70	4.9	4,648	0.11%
2023/03/24	7	29.06	6	29.17	28.90	1	4,615	0.02%
2023/03/23	8	28.84	7	29.18	29.05	1	4,729	0.02%
2023/03/22	7	28.66	14	28.94	28.75	-7	4,862	-0.14%
2023/03/21	10	28.28	12	28.75	28.05	-2	4,762	-0.04%
2023/03/20	4	28.11	6	28.33	28.20	-2	4,747	-0.04%
2023/03/17	14	28.15	14	27.96	27.90	0	4,774	0.00%
2023/03/16	40	28.06	27	28.27	28.05	13	4,795	0.27%
2023/03/15	37	28.75	25	29.14	27.90	12	4,880	0.25%
2023/03/14	7	27.56	9	27.74	28.10	-2	4,904	-0.04%
2023/03/13	13	26.36	18	26.70	26.90	-5	5,145	-0.10%
2023/03/10	23	27.27	23	27.04	27.30	0	5,340	0.00%
2023/03/09	39	28.75	31	29.40	28.10	8	5,263	0.15%
2023/03/08	18	26.06	31	27.00	28.40	-13	4,756	-0.27%
2023/03/07	33	26.46	38	26.21	25.85	-5	4,656	-0.11%
2023/03/06	6	25.07	51	24.79	25.75	-45	4,875	-0.92%
2023/03/03	5	23.55	1	23.75	23.45	4	4,815	0.08%
2023/03/02	1	23.50	9	23.71	23.70	-8	4,890	-0.16%
2023/03/01	4	23.20	24	23.31	23.25	-20	4,915	-0.41%
2023/02/24	17	23.40	1	23.55	23.45	16	4,928	0.32%
2023/02/23	1	23.75	10	23.90	23.95	-9	4,968	-0.18%
2023/02/22	7	23.33	4	23.60	23.60	3	4,998	0.06%
2023/02/21	12	23.79	7	23.87	23.85	5	4,995	0.10%
2023/02/20	0	0.00	29	24.26	24.30	-29	4,979	-0.58%
2023/02/17	5	23.65	4	23.84	23.75	1	4,948	0.02%
2023/02/16	30	23.55	26	23.51	23.50	4	4,936	0.08%
2023/02/15	56	23.77	18	24.18	23.55	38	4,930	0.77%
2023/02/14	35	23.68	20	23.78	24.10	15	4,843	0.31%
2023/02/10	10	23.11	6.2	22.68	22.60	3.8	4,739	0.08%
2023/02/09	5	23.20	5	23.35	23.30	0	4,721	0.00%
2023/02/08	11	23.46	7	23.41	23.30	4	4,711	0.08%
2023/02/07	2	23.30	8	23.50	23.55	-6	4,701	-0.13%
2023/02/06	10	23.46	1	23.30	23.25	9	4,693	0.19%
2023/02/03	3	23.53	3	23.92	23.70	0	4,662	0.00%
2023/02/02	2	23.60	5	23.77	23.75	-3	4,629	-0.06%
2023/02/01	4	23.20	4	23.30	23.20	0	4,576	0.00%
2023/01/31	2	22.00	5	22.59	23.05	-3	4,529	-0.07%
2023/01/30	3	21.67	3	21.98	22.05	0	4,495	0.00%
2023/01/17	0	0.00	1	21.40	21.35	-1	4,484	-0.02%
2023/01/16	2	21.70	31	21.65	21.50	-29	4,491	-0.65%
2023/01/13	12	22.26	2	21.70	21.70	10	4,496	0.22%
2023/01/12	5	22.09	3	22.20	21.85	2	4,489	0.04%
2023/01/11	24	22.72	2	23.25	22.70	22	4,462	0.49%
2023/01/10	2	22.90	2	23.05	23.15	0	4,452	0.00%
2023/01/09	5	23.13	7	23.26	23.15	-2	4,439	-0.05%
2023/01/06	0	0.00	14	22.50	22.55	-14	4,388	-0.32%
2023/01/05	3	22.45	3	22.70	22.25	0	4,403	0.00%
2023/01/04	0	0.00	6	22.28	22.30	-6	4,389	-0.14%
2023/01/03	1	21.50	1	22.10	22.10	0	4,385	0.00%
2022/12/28	8	22.18	4	22.50	21.80	4	4,370	0.09%
2022/12/27	3	22.30	0	0.00	22.35	3	4,356	0.07%
2022/12/26	1	21.85	1	21.95	21.95	0	4,335	0.00%
2022/12/23	2	20.68	4	21.13	21.55	-2	4,329	-0.05%
2022/12/22	16	21.64	0	0.00	21.60	16	4,332	0.37%
2022/12/21	1	21.50	2	22.03	21.50	-1	4,337	-0.02%
2022/12/20	3	21.58	2	21.85	21.45	1	4,334	0.02%
2022/12/19	1	22.90	0	0.00	22.45	1	4,302	0.02%
2022/12/16	9	23.24	5	23.14	23.00	4	4,272	0.09%
2022/12/15	18	24.32	17	24.25	24.05	1	4,229	0.02%
2022/12/14	37	24.22	39	24.15	24.40	-2	4,023	-0.05%
2022/12/13	1	22.20	4	22.28	22.20	-3	3,794	-0.08%
2022/12/12	10	22.45	9	22.56	22.25	1	3,771	0.03%
2022/12/09	20	23.84	17.1	23.38	23.25	3	3,713	0.08%
2022/12/08	13.1	23.60	12	23.88	23.70	1.1	3,641	0.03%
2022/12/07	12	24.48	61	24.00	23.45	-49	3,550	-1.38%
2022/12/06	31	25.98	28	25.89	25.55	3	3,347	0.09%
2022/12/05	66	25.35	23	25.70	25.80	43	3,106	1.38%
2022/12/02	26	23.42	52	23.23	24.10	-26	2,790	-0.93%
2022/12/01	2	22.60	2	22.55	22.35	0	2,547	0.00%
2022/11/30	7	22.24	16	22.23	22.35	-9	2,519	-0.36%
2022/11/29	20	22.32	25	22.34	22.65	-5	2,491	-0.20%
2022/11/28	67	22.54	70.2	22.31	22.85	-3.2	2,309	-0.14%
2022/11/25	13.1	20.56	4	20.78	21.05	9.1	1,729	0.53%
2022/11/24	0.2	19.25	17	19.13	19.15	-16.8	1,585	-1.06%
2022/11/23	6	18.42	5	19.08	18.30	1	1,498	0.07%
2022/11/22	6	18.38	0	0.00	18.15	6	1,474	0.41%
2022/11/21	6	19.18	5	19.45	18.80	1	1,461	0.07%
2022/11/18	0	0.00	8	19.80	19.90	-8	1,412	-0.57%
2022/11/16	0	0.00	1	19.15	19.00	-1	1,360	-0.07%
2022/11/15	1	19.00	3	19.20	19.00	-2	1,353	-0.15%
2022/11/10	4	18.60	2	19.10	18.35	2	1,327	0.15%
2022/11/09	1	18.55	11	18.33	18.60	-10	1,307	-0.77%
2022/11/07	8	18.09	0	0.00	18.05	8	1,428	0.56%
2022/11/04	6	17.65	0	0.00	17.75	6	1,430	0.42%
2022/11/03	1	17.55	6	17.50	17.50	-5	1,429	-0.35%
2022/11/02	0	0.00	2	17.35	17.70	-2	1,432	-0.14%
2022/10/31	0	0.00	1	16.65	16.75	-1	1,441	-0.07%
2022/10/28	1	16.35	0	0.00	16.35	1	1,455	0.07%
2022/10/27	3	16.80	0	0.00	16.80	3	1,468	0.20%
2022/10/25	1	16.70	0	0.00	16.60	1	1,495	0.07%
2022/10/24	7	16.95	6	17.18	16.95	1	1,498	0.07%
2022/10/21	1	16.35	0	0.00	16.25	1	1,489	0.07%
2022/10/20	2	16.70	0	0.00	16.80	2	1,480	0.14%
2022/10/18	4	17.03	1	17.05	17.00	3	1,475	0.20%
2022/10/17	12	16.98	2	17.05	17.25	10	1,475	0.68%
2022/10/14	0	0.00	6	17.24	17.00	-6	1,473	-0.41%
2022/10/13	5	17.10	0	0.00	16.25	5	1,465	0.34%
2022/10/11	12	18.22	0	0.00	17.95	12	1,441	0.83%
2022/10/07	1	19.40	2	19.55	19.30	-1	1,438	-0.07%
2022/10/06	1	19.35	0	0.00	19.30	1	1,447	0.07%
2022/10/04	8	19.21	3	19.45	19.25	5	1,461	0.34%
2022/10/03	1	18.85	6	18.95	18.85	-5	1,456	-0.34%
2022/09/30	10	18.31	7	18.01	18.50	3	1,466	0.20%
2022/09/28	0	0.00	3	18.35	18.10	-3	1,471	-0.20%
2022/09/27	11	19.17	0	0.00	19.45	11	1,460	0.75%
2022/09/26	1	19.35	0	0.00	18.85	1	1,475	0.07%
2022/09/23	0	0.00	3	20.40	20.35	-3	1,501	-0.20%
2022/09/22	2	20.15	1	20.60	20.30	1	1,511	0.07%
2022/09/21	6	20.66	0	0.00	20.75	6	1,496	0.40%
2022/09/20	2	21.15	0	0.00	21.15	2	1,490	0.13%
2022/09/19	10	21.21	0	0.00	21.15	10	1,499	0.67%
2022/09/16	3	22.08	0	0.00	21.70	3	1,496	0.20%
2022/09/15	13	22.27	0	0.00	22.20	13	1,510	0.86%
2022/09/14	0	0.00	8	22.21	22.45	-8	1,524	-0.52%
2022/09/13	2	22.38	1	22.75	22.35	1	1,543	0.06%
2022/09/08	2	21.75	4	21.98	21.70	-2	1,564	-0.13%
2022/09/07	8	21.38	0	0.00	21.00	8	1,518	0.53%
2022/09/06	36	22.66	21	22.99	22.00	15	1,492	1.00%
2022/09/05	2	22.23	0	0.00	21.95	2	1,447	0.14%
2022/09/02	1	24.05	5	24.30	24.00	-4	1,401	-0.29%
2022/09/01	1	24.25	2	24.15	24.15	-1	1,395	-0.07%
2022/08/31	1	24.80	0	0.00	24.80	1	1,379	0.07%
2022/08/30	0.2	24.85	0	0.00	24.70	0.2	1,371	0.01%
2022/08/29	2	24.80	0	0.00	24.60	2	1,365	0.15%
2022/08/24	4	25.15	0	0.00	25.15	4	1,359	0.29%
2022/08/23	2	25.58	0	0.00	25.40	2	1,359	0.15%
2022/08/19	2	26.60	0	0.00	26.55	2	1,359	0.15%
2022/08/18	0	0.00	10	26.80	26.80	-10	1,366	-0.73%
2022/08/17	1	26.60	0	0.00	26.55	1	1,402	0.07%
2022/08/16	1	26.80	0	0.00	26.80	1	1,479	0.07%
2022/08/15	1	26.60	13	26.91	27.10	-12	1,460	-0.82%
2022/08/12	30.1	25.83	5	26.30	25.95	25.1	1,390	1.80%
2022/08/11	2	25.55	0	0.00	25.25	2	1,317	0.15%
2022/08/05	1	25.15	8	25.90	25.40	-7	1,353	-0.52%
2022/08/04	2	24.70	0	0.00	24.90	2	1,357	0.15%
2022/08/03	1	25.05	6	25.23	25.15	-5	1,354	-0.37%
2022/08/02	1	25.25	1	25.45	25.50	0	1,365	0.00%
2022/08/01	3	26.13	3	26.40	26.30	0	1,382	0.00%
2022/07/29	2	26.88	2	27.45	26.85	0	1,380	0.00%
2022/07/28	2	27.05	0	0.00	26.85	2	1,391	0.14%
2022/07/27	0	0.00	1	27.45	27.40	-1	1,392	-0.07%
2022/07/26	1	27.05	0	0.00	26.90	1	1,398	0.07%
2022/07/25	1	27.85	0	0.00	27.80	1	1,405	0.07%
2022/07/22	1	28.15	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	0.00	4	28.44	28.70	-4	1,471	-0.27%
2022/07/20	3	27.98	2	28.80	27.85	1	1,476	0.07%
2022/07/19	0	0.00	1	27.70	27.75	-1	1,500	-0.07%
2022/07/18	0	0.00	3	27.55	27.60	-3	1,537	-0.20%
2022/07/14	0	0.00	4	26.10	26.55	-4	1,550	-0.26%
2022/07/13	2	25.50	8	25.54	25.55	-6	1,550	-0.39%
2022/07/12	11	24.97	0	0.00	24.50	11	1,546	0.71%
2022/07/11	2	26.10	2	26.75	26.30	0	1,542	0.00%
2022/07/08	2	26.05	0	0.00	26.10	2	1,546	0.13%
2022/07/07	0.1	26.10	1	25.70	26.00	-0.9	1,544	-0.06%
2022/07/06	3	25.38	1	25.80	25.25	2	1,551	0.13%
2022/07/05	1	25.70	2	26.65	26.75	-1	1,585	-0.06%
2022/07/04	2.1	26.00	3	26.53	26.35	-0.9	1,581	-0.06%
2022/07/01	10	26.21	5	26.57	25.30	5	1,579	0.32%
2022/06/30	2	28.15	0	0.00	28.00	2	1,543	0.13%
2022/06/29	1	29.65	3	29.85	29.90	-2	1,552	-0.13%
2022/06/28	4	30.90	2	30.50	30.35	2	1,583	0.13%
2022/06/27	0	0.00	7	31.22	31.40	-7	1,622	-0.43%
2022/06/24	2	30.05	3	30.67	30.10	-1	1,719	-0.06%
2022/06/23	5	29.54	5	29.68	29.60	0	1,822	0.00%
2022/06/22	10	30.58	2	29.90	29.80	8	1,948	0.41%
2022/06/21	3	30.83	6	31.33	31.55	-3	1,961	-0.15%
2022/06/20	8	30.95	3	30.28	29.50	5	1,962	0.25%
2022/06/17	4	31.54	4	31.76	31.85	0	1,952	0.00%
2022/06/16	7.1	34.26	2	34.10	32.90	5.1	1,942	0.26%
2022/06/15	9	34.78	3	34.68	34.60	6	1,936	0.31%
2022/06/14	3.1	34.99	2	35.25	35.10	1.1	1,975	0.05%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/10	5	37.15	0	0.00	37.05	5	2,023	0.25%
2022/06/09	1	37.65	0	0.00	37.70	1	2,043	0.05%
2022/06/06	0	0.00	6	37.35	37.55	-6	2,118	-0.28%
2022/06/01	1	38.60	4	38.68	38.60	-3	2,200	-0.14%
2022/05/31	2	38.60	3	38.72	38.75	-1	2,196	-0.05%
2022/05/30	3	38.38	12	38.56	38.60	-9	2,208	-0.41%
2022/05/27	2	38.20	2	37.98	37.95	0	2,206	0.00%
2022/05/26	8	37.91	5	37.56	37.45	3	2,213	0.14%
2022/05/25	4	37.73	4	38.26	38.00	0	2,221	0.00%
2022/05/24	31	38.60	29	39.01	37.70	2	2,219	0.09%
2022/05/23	7.1	37.00	7	37.02	36.85	0.1	2,153	0.00%
2022/05/20	3	37.07	2.5	36.81	36.80	0.5	2,182	0.02%
2022/05/19	1	35.55	3	36.12	36.95	-2	2,200	-0.09%
2022/05/18	4	37.15	8	36.81	36.70	-4	2,208	-0.18%
2022/05/17	4	36.05	7	36.27	36.85	-3	2,225	-0.13%
2022/05/16	2	35.55	2	35.73	35.70	0	2,232	0.00%
2022/05/13	3.1	33.92	5	34.49	34.45	-1.9	2,235	-0.09%
2022/05/12	3	34.25	2	33.55	33.30	1	2,243	0.04%
2022/05/11	5	35.39	24	34.66	34.65	-19	2,250	-0.84%
2022/05/10	1	34.40	2	34.83	35.75	-1	2,275	-0.04%
2022/05/09	8	35.55	2	35.03	34.85	6	2,276	0.26%
2022/05/06	3	36.75	3	37.05	37.55	0	2,277	0.00%
2022/05/05	3	37.73	7	37.84	38.15	-4	2,281	-0.18%
2022/05/04	3	36.80	2	36.83	36.95	1	2,287	0.04%
2022/05/03	3	36.87	2	37.10	37.25	1	2,303	0.04%
2022/04/29	3	37.83	3	37.90	37.55	0	2,330	0.00%
2022/04/28	5	37.35	3	37.65	37.05	2	2,339	0.09%
2022/04/27	9	36.91	6	36.98	37.15	3	2,331	0.13%
2022/04/26	5	39.41	3	39.37	39.50	2	2,317	0.09%
2022/04/25	6	39.64	3	39.95	39.45	3	2,413	0.12%
2022/04/22	4	42.04	2	42.10	41.65	2	2,406	0.08%
2022/04/21	1	42.40	2	43.00	43.30	-1	2,414	-0.04%
2022/04/20	3	42.40	3	42.35	42.10	0	2,427	0.00%
2022/04/19	2	42.03	1	42.10	42.05	1	2,454	0.04%
2022/04/15	2	41.70	12	41.40	41.80	-10	2,492	-0.40%
2022/04/14	3	42.78	2	43.05	43.10	1	2,561	0.04%
2022/04/13	3	42.08	6	42.63	42.90	-3	2,603	-0.12%
2022/04/12	3	41.65	3	41.88	41.65	0	2,692	0.00%
2022/04/11	7	43.39	6	43.68	42.15	1	2,691	0.04%
2022/04/08	2	44.60	7	44.78	44.75	-5	2,665	-0.19%
2022/04/07	4	45.63	1	44.50	44.20	3	2,673	0.11%
2022/04/06	5	46.01	4	46.48	46.25	1	2,677	0.04%
2022/04/01	6	45.95	4	46.14	46.20	2	2,681	0.07%
2022/03/31	8	47.38	2	47.05	47.00	6	2,665	0.23%
2022/03/30	6	48.53	5	48.12	48.00	1	2,660	0.04%
2022/03/29	34	49.19	6	49.77	48.70	28	2,684	1.04%
2022/03/28	7	48.94	12	49.75	49.65	-5	2,631	-0.19%
2022/03/25	6	48.84	37	48.75	49.00	-31	2,538	-1.22%
2022/03/24	2	45.93	1	46.50	46.30	1	2,407	0.04%
2022/03/23	4	45.35	5	45.88	46.00	-1	2,424	-0.04%
2022/03/22	2	43.90	6	44.61	45.00	-4	2,454	-0.16%
2022/03/21	12	42.72	5	43.15	43.40	7	2,448	0.29%
2022/03/18	2	41.70	2	42.30	42.30	0	2,491	0.00%
2022/03/17	12	41.12	7	41.30	42.00	5	2,522	0.20%
2022/03/16	4	39.64	4	39.88	39.10	0	2,546	0.00%
2022/03/15	4	39.90	2	39.35	39.10	2	2,590	0.08%
2022/03/14	7	41.34	7	41.81	41.25	0	2,643	0.00%
2022/03/11	7	41.15	4	40.94	40.80	3	2,692	0.11%
2022/03/10	4	42.21	2	42.30	42.10	2	2,731	0.07%
2022/03/09	4	41.41	11	41.73	41.75	-7	2,777	-0.25%
2022/03/08	9	41.97	4	42.81	41.25	5	2,815	0.18%
2022/03/07	5	44.80	3	44.62	44.40	2	2,808	0.07%
2022/03/04	6	46.28	2	46.85	46.15	4	2,884	0.14%
2022/03/03	5	46.88	6	47.09	46.70	-1	3,026	-0.03%
2022/03/02	1	45.90	2	46.38	46.55	-1	3,203	-0.03%
2022/03/01	2	45.90	4	46.30	46.40	-2	3,294	-0.06%
2022/02/25	4	45.48	4	45.58	45.20	0	3,402	0.00%
2022/02/24	10	46.14	6	46.57	45.00	4	3,787	0.11%
2022/02/23	3	46.50	8	47.17	47.65	-5	4,025	-0.12%
2022/02/22	6	46.72	3	46.27	46.05	3	4,607	0.07%
2022/02/21	2	48.10	2	47.80	47.90	0	4,868	0.00%
2022/02/18	2	47.25	2	47.73	47.80	0	5,078	0.00%
2022/02/17	4	47.80	3	47.58	47.95	1	5,476	0.02%
2022/02/16	2	47.80	4	47.69	47.90	-2	5,920	-0.03%
2022/02/15	4	47.06	5	47.25	46.85	-1	6,326	-0.02%
2022/02/14	7	46.43	3	46.60	46.50	4	6,516	0.06%
2022/02/11	3	48.18	6	48.17	48.15	-3	6,671	-0.04%
2022/02/10	3	47.55	6	47.87	47.75	-3	6,893	-0.04%
2022/02/09	3	46.52	8	47.18	47.15	-5	7,135	-0.07%
2022/02/08	3	45.78	12	46.32	47.00	-9	7,423	-0.12%
2022/02/07	0	44.80	5	44.21	44.80	-5	7,897	-0.06%
2022/01/26	9	43.08	6	43.35	42.95	3	8,912	0.03%
2022/01/25	3	43.57	2	43.75	43.35	1	10,497	0.01%
2022/01/24	2	43.50	2.1	43.78	43.65	-0.1	11,406	0.00%
2022/01/21	7	44.96	7	45.14	44.55	0	11,828	0.00%
2022/01/20	3	46.02	2	45.80	45.80	1	12,072	0.01%
2022/01/19	12	46.04	1	46.00	45.90	11	12,400	0.09%
2022/01/18	6.2	47.51	5	47.30	46.85	1.2	13,387	0.01%
2022/01/17	1	44.35	4.1	45.28	45.85	-3.1	13,782	-0.02%
2022/01/14	5	44.48	2	45.73	44.65	3	13,868	0.02%
2022/01/13	1	46.80	1.4	45.67	45.65	-0.4	14,067	0.00%
2022/01/12	1	45.45	18	46.30	46.65	-17	14,345	-0.12%
2022/01/11	7	46.79	4	45.95	46.00	3	14,429	0.02%
2022/01/10	4	47.24	1	47.30	47.35	3	14,508	0.02%
2022/01/07	15	47.69	6	47.58	47.55	9	14,632	0.06%
2022/01/06	12	49.08	4	48.71	48.95	8	14,697	0.05%
2022/01/05	12	48.92	5	49.02	48.70	7	14,821	0.05%
2022/01/04	3	50.37	2	50.75	50.30	1	14,886	0.01%
2022/01/03	2	50.90	0	0.00	50.70	2	15,083	0.01%
2021/12/30	3	51.53	2	51.80	51.50	1	15,391	0.01%
2021/12/29	0	0.00	7	51.79	52.20	-7	15,966	-0.04%
2021/12/28	7	51.01	0	0.00	50.90	7	16,526	0.04%
2021/12/27	2	51.70	3	51.60	51.50	-1	17,043	-0.01%
2021/12/24	6	52.17	2	52.45	52.10	4	17,408	0.02%
2021/12/23	5	52.66	10	53.38	52.40	-5	17,893	-0.03%
2021/12/22	1	52.40	11	52.30	52.10	-10	18,630	-0.05%
2021/12/21	0	0.00	1	51.10	51.50	-1	19,193	-0.01%
2021/12/20	7	51.09	9	50.97	51.00	-2	19,724	-0.01%
2021/12/17	9	51.26	3	50.90	50.90	6	21,168	0.03%
2021/12/16	9	52.43	4	52.33	52.70	5	21,903	0.02%
2021/12/15	0	0.00	12	50.74	50.70	-12	22,217	-0.05%
2021/12/14	18	50.40	142	50.22	50.10	-124	22,782	-0.54%	大賣/鉅額交易
2021/12/13	2	51.60	6	51.87	51.70	-4	22,811	-0.02%
2021/12/10	9	51.18	2	51.80	51.30	7	22,949	0.03%
2021/12/09	14	52.44	7.2	52.63	52.00	6.8	23,079	0.03%
2021/12/08	2	53.10	22	52.93	53.40	-20	23,133	-0.09%
2021/12/07	13	52.81	13	52.88	52.50	0	23,252	0.00%
2021/12/06	3	53.10	12	53.27	53.10	-9	23,364	-0.04%
2021/12/03	5	53.76	3	54.07	53.50	2	23,465	0.01%
2021/12/02	6	54.38	3	53.80	53.60	3	23,706	0.01%
2021/12/01	4	54.48	8	55.10	55.10	-4	23,928	-0.02%
2021/11/30	15	54.74	8	55.23	55.30	7	24,175	0.03%
2021/11/29	28	53.04	37	53.05	53.60	-9	24,657	-0.04%
2021/11/26	49	54.11	41	54.10	53.80	8	24,870	0.03%
2021/11/25	26	56.65	21	57.03	56.20	5	24,760	0.02%
2021/11/24	21	56.43	18	56.38	56.80	3	24,759	0.01%
2021/11/23	93.1	57.35	61	56.76	56.40	32.1	24,817	0.13%
2021/11/22	77.5	60.65	57	60.53	59.60	20.5	24,868	0.08%
2021/11/19	32	60.77	65.3	61.21	60.20	-33.3	24,827	-0.13%
2021/11/18	10.2	59.75	39	60.21	59.30	-28.8	24,589	-0.12%
2021/11/17	16	59.16	17.4	59.51	58.60	-1.4	24,578	-0.01%
2021/11/16	57.1	59.50	7	60.07	58.80	50.1	24,588	0.20%
2021/11/15	77	61.46	73.1	61.33	61.80	3.9	24,414	0.02%
2021/11/12	34	59.65	50	60.13	60.80	-16	24,365	-0.07%
2021/11/11	18	58.98	34	58.75	58.00	-16	24,273	-0.07%
2021/11/10	13	58.06	13	57.88	58.40	0	24,343	0.00%
2021/11/09	18	57.32	33	57.22	57.50	-15	24,389	-0.06%
2021/11/08	46.2	55.97	21	56.27	55.70	25.2	24,335	0.10%
2021/11/05	61.2	57.42	18	57.68	57.80	43.2	24,396	0.18%
2021/11/04	47	59.38	33	59.92	58.70	14	24,348	0.06%
2021/11/03	78.1	59.65	34	60.48	58.20	44.1	24,148	0.18%
2021/11/02	136.1	63.98	186.6	64.85	62.50	-50.5	23,675	-0.21%	大買/大賣/
2021/11/01	71	61.16	126.5	60.75	61.40	-55.5	22,901	-0.24%	大賣/
2021/10/29	45	59.21	35	59.49	58.70	10	22,156	0.05%
2021/10/28	70	59.21	30	59.44	58.70	40	21,910	0.18%
2021/10/27	24	58.50	32	58.81	59.70	-8	21,861	-0.04%
2021/10/26	56	59.40	97	60.09	58.10	-41	21,882	-0.19%
2021/10/25	22	56.40	24	56.01	57.40	-2	21,025	-0.01%
2021/10/22	3	52.90	2	53.35	53.40	1	20,911	0.00%
2021/10/21	34	54.42	47	54.21	53.60	-13	21,020	-0.06%
2021/10/20	21	53.46	27	53.74	54.50	-6	20,992	-0.03%
2021/10/19	15.1	52.07	28	51.66	51.90	-12.9	20,855	-0.06%
2021/10/18	19	50.91	10	51.24	51.10	9	20,912	0.04%
2021/10/15	13	50.64	19	51.04	50.30	-6	20,953	-0.03%
2021/10/14	33	50.09	34	50.18	50.10	-1	21,068	0.00%
2021/10/13	34	50.72	21	49.85	49.45	13	21,130	0.06%
2021/10/12	30	51.33	49	51.42	51.10	-19	21,083	-0.09%
2021/10/08	61	53.78	36	53.95	52.80	25	21,045	0.12%
2021/10/07	49	54.16	51.3	54.16	53.50	-2.3	20,967	-0.01%
2021/10/06	104	53.79	49	53.45	52.60	55	20,756	0.26%	大買/
2021/10/05	30.4	51.56	39	51.00	53.60	-8.6	20,332	-0.04%
2021/10/04	62	50.96	39	50.82	50.30	23	20,086	0.11%
2021/10/01	104	55.70	101	56.26	55.70	3	20,659	0.01%	大買/大賣/
2021/09/30	54	57.24	37	56.53	58.20	17	21,402	0.08%
2021/09/29	98	56.36	34	56.36	55.20	64	21,860	0.29%
2021/09/28	128	61.90	119	62.14	61.30	9	21,226	0.04%	大買/大賣/
2021/09/27	28	63.08	31.2	63.37	62.50	-3.2	21,293	-0.02%
2021/09/24	91	62.64	114.8	63.16	62.30	-23.8	21,791	-0.11%	大賣/
2021/09/23	45.2	57.85	69.2	58.26	59.90	-24	20,982	-0.11%
2021/09/22	75	55.04	88	54.83	54.60	-13	20,452	-0.06%
2021/09/17	61	53.97	83	54.14	55.40	-22	20,469	-0.11%
2021/09/16	41	51.48	55	51.31	51.60	-14	20,761	-0.07%
2021/09/15	50	51.71	23	51.86	50.60	27	21,059	0.13%
2021/09/14	25	52.99	33	53.34	52.60	-8	20,981	-0.04%
2021/09/13	10	52.69	10	52.95	51.80	0	20,854	0.00%
2021/09/10	23	52.17	15	51.81	53.40	8	20,861	0.04%
2021/09/09	14	50.49	39	50.54	52.00	-25	20,816	-0.12%
2021/09/08	23	49.08	14	49.45	48.30	9	20,961	0.04%
2021/09/07	41	50.45	15	50.07	50.00	26	21,190	0.12%
2021/09/06	31	54.38	22	55.13	53.50	9	20,995	0.04%
2021/09/03	25	54.04	24	53.93	54.50	1	20,735	0.00%
2021/09/02	31	54.26	47.9	54.47	54.70	-16.9	20,507	-0.08%
2021/09/01	49	52.49	110	52.21	53.00	-61	20,116	-0.30%	大賣/
2021/08/31	5	49.98	20	50.16	49.90	-15	20,067	-0.07%
2021/08/30	6	50.60	6	51.25	50.80	0	20,205	0.00%
2021/08/27	37.1	50.40	33	50.62	50.20	4.1	20,149	0.02%
2021/08/26	51.2	51.77	35	52.46	51.60	16.2	20,011	0.08%
2021/08/25	35	50.27	20	50.23	49.75	15	19,622	0.08%
2021/08/24	94.3	50.01	59	49.06	49.25	35.3	19,477	0.18%
2021/08/23	31	48.49	30	48.91	48.90	1	19,178	0.01%
2021/08/20	17.2	45.88	21	46.31	46.30	-3.8	19,008	-0.02%
2021/08/19	43	47.60	51	47.50	46.25	-8	18,794	-0.04%
2021/08/18	77	45.16	79	45.54	47.30	-2	18,633	-0.01%
2021/08/17	37	46.59	18	47.08	45.00	19	18,289	0.10%
2021/08/16	19	48.76	20	48.91	50.00	-1	18,011	-0.01%
2021/08/13	28	50.19	13	50.54	49.50	15	17,770	0.08%
2021/08/12	19	52.92	12	53.23	52.00	7	17,591	0.04%
2021/08/11	72	53.88	62	53.94	52.90	10	17,448	0.06%
2021/08/10	49.3	57.17	39	57.93	55.20	10.3	17,179	0.06%
2021/08/09	95.1	61.43	31	61.56	59.40	64.1	17,027	0.38%
2021/08/06	117	63.40	25	63.88	62.50	92	16,781	0.55%	大買/
2021/08/05	48	63.43	120	64.88	65.60	-72	16,313	-0.44%	大賣/
2021/08/04	20	59.89	22	60.17	59.70	-2	15,609	-0.01%
2021/08/03	27	59.44	20	59.74	59.80	7	15,524	0.05%
2021/08/02	13	57.08	27	57.80	58.50	-14	15,398	-0.09%
2021/07/30	70	57.84	48	58.53	56.40	22	15,263	0.14%
2021/07/29	27	56.22	10	57.17	55.60	17	14,977	0.11%
2021/07/28	37	51.42	19	54.73	56.60	18	14,856	0.12%
2021/07/27	53	59.03	22	58.52	55.50	31	14,571	0.21%
2021/07/26	20	59.82	13	60.27	60.00	7	14,429	0.05%
2021/07/23	16	62.03	4	62.53	62.60	12	14,302	0.08%
2021/07/22	3	62.10	8	62.55	64.50	-5	14,282	-0.04%
2021/07/21	6	59.57	15	61.92	60.10	-9	14,157	-0.06%
2021/07/20	13	62.23	17	62.58	61.40	-4	14,092	-0.03%
2021/07/19	19	57.41	27	58.91	59.20	-8	13,972	-0.06%
2021/07/16	12	53.43	8	53.18	53.90	4	13,968	0.03%
2021/07/15	0	0.00	7	52.37	51.80	-7	13,998	-0.05%
2021/07/14	13	49.52	3	49.23	50.70	10	14,122	0.07%
2021/07/13	16	50.46	13.2	51.30	50.00	2.8	14,137	0.02%
2021/07/12	16	52.79	1	53.06	53.30	15	14,242	0.11%
2021/07/09	51	52.71	70	51.70	51.60	-19	14,258	-0.13%
2021/07/08	57	51.63	42	52.04	53.00	15	14,281	0.11%
2021/07/07	57	51.38	81	51.57	53.00	-24	13,412	-0.18%
2021/07/06	121	49.10	103	48.68	48.25	18	12,694	0.14%	大買/大賣/
2021/07/05	7	46.95	12	47.68	48.05	-5	12,046	-0.04%
2021/07/02	29	43.15	61	43.09	43.70	-32	12,037	-0.27%
2021/07/01	78	41.58	92	43.07	39.75	-14	11,642	-0.12%
2021/06/30	20	39.04	79	38.50	40.30	-59	10,936	-0.54%
2021/06/29	22	36.53	12	36.90	36.65	10	10,814	0.09%
2021/06/28	22	36.02	22	36.29	36.95	0	11,120	0.00%
2021/06/25	106	36.38	86	36.25	35.35	20	11,036	0.18%	大買/
2021/06/24	17	34.26	71.8	34.01	34.70	-54.8	10,360	-0.53%
2021/06/23	18	31.94	23	32.29	32.20	-5	10,318	-0.05%
2021/06/22	23	31.73	34	31.71	31.40	-11	11,350	-0.10%
2021/06/21	28	32.38	18	32.56	31.90	10	11,698	0.09%
2021/06/18	23	32.63	16	32.53	32.50	7	11,948	0.06%
2021/06/17	95	33.26	34	33.50	33.05	61	12,088	0.50%
2021/06/16	24	31.97	86	32.10	32.95	-62	12,030	-0.52%
2021/06/15	1	30.55	22	30.29	31.00	-21	11,905	-0.18%
2021/06/11	12	29.21	4	29.31	29.15	8	12,219	0.07%
2021/06/10	9	29.83	10	29.94	29.30	-1	13,563	-0.01%
2021/06/09	42	30.42	9	30.66	29.95	33	14,443	0.23%
2021/06/08	75	30.94	84	30.68	30.50	-9	15,627	-0.06%
2021/06/07	16	30.22	124	30.75	31.45	-108	16,500	-0.65%	大賣/鉅額交易
2021/06/04	22	28.82	7	29.17	28.60	15	16,790	0.09%
2021/06/03	14	29.30	2	29.78	29.35	12	16,808	0.07%
2021/06/02	73	30.09	4	30.48	29.70	69	16,821	0.41%
2021/06/01	3	29.88	16	30.03	30.00	-13	16,797	-0.08%
2021/05/31	4	29.19	39	29.48	29.05	-35	16,755	-0.21%
2021/05/28	6	29.91	7	30.07	29.75	-1	16,762	-0.01%
2021/05/27	12	28.39	2	28.78	28.40	10	16,806	0.06%
2021/05/26	39	28.67	3	29.23	28.40	36	16,963	0.21%
2021/05/25	2	28.50	1.5	28.71	28.50	0.5	17,061	0.00%
2021/05/24	3	27.67	6	28.03	28.55	-3	17,164	-0.02%
2021/05/21	2	27.00	6	27.01	27.30	-4	17,607	-0.02%
2021/05/20	8	26.34	1	25.85	25.90	7	18,013	0.04%
2021/05/19	0	0.00	2	27.15	27.60	-2	18,108	-0.01%
2021/05/18	0	0.00	1	26.60	26.55	-1	18,172	-0.01%
2021/05/14	6	26.10	1	26.35	25.55	5	18,338	0.03%
2021/05/12	6.2	25.87	23	26.12	25.85	-16.8	18,543	-0.09%
2021/05/11	30	29.24	12	28.89	28.40	18	18,444	0.10%
2021/05/10	30	30.86	1	31.35	30.55	29	18,393	0.16%
2021/05/07	1	31.00	2	32.50	32.40	-1	18,340	-0.01%
2021/05/06	13	30.36	16.1	30.89	31.80	-3.1	18,274	-0.02%
2021/05/05	2	29.73	1	30.55	29.95	1	18,215	0.01%
2021/05/04	8	30.04	3	30.75	29.85	5	18,212	0.03%
2021/05/03	15	32.00	7	32.03	31.55	8	18,145	0.04%
2021/04/29	13	34.05	7	34.11	33.70	6	18,101	0.03%
2021/04/28	3	34.48	17	34.42	34.90	-14	18,061	-0.08%
2021/04/27	9	33.33	28	33.60	33.20	-19	17,984	-0.11%
2021/04/26	32	33.52	6	33.54	33.75	26	18,016	0.14%
2021/04/23	1	32.60	11	32.91	32.60	-10	18,007	-0.06%
2021/04/22	30	32.21	20	32.29	31.40	10	18,034	0.06%
2021/04/21	14.7	33.74	9	33.52	33.75	5.7	17,875	0.03%
2021/04/20	32	34.71	30	34.40	34.55	2	17,801	0.01%
2021/04/19	13	35.54	1	35.85	35.10	12	17,680	0.07%
2021/04/16	15	35.88	14	36.27	36.50	1	17,648	0.01%
2021/04/15	4	35.76	7	35.72	35.95	-3	18,360	-0.02%
2021/04/14	23	36.70	24	35.53	35.00	-1	18,236	-0.01%
2021/04/13	20	37.46	23	37.78	37.55	-3	18,071	-0.02%
2021/04/12	86	37.40	45	37.29	37.85	41	17,918	0.23%
2021/04/09	3	34.97	47	35.20	35.55	-44	17,788	-0.25%
2021/04/08	5	34.45	3	35.00	34.25	2	17,546	0.01%
2021/04/07	39	34.64	21	35.20	34.15	18	17,445	0.10%
2021/04/06	65	33.91	73	33.81	34.00	-8	17,242	-0.05%
2021/04/01	47	32.67	28	32.97	31.85	19	16,969	0.11%
2021/03/31	36	30.98	36	31.12	32.35	0	16,570	0.00%
2021/03/30	62	29.54	93	29.55	29.60	-31	16,070	-0.19%
2021/03/29	21	29.08	7	29.04	28.70	14	15,844	0.09%
2021/03/26	18	28.72	11	28.80	28.50	7	15,839	0.04%
2021/03/25	67	29.37	77	29.47	28.70	-10	15,675	-0.06%
2021/03/24	38	28.34	39	28.52	28.30	-1	15,005	-0.01%
2021/03/23	42	27.71	93	27.64	27.95	-51	14,736	-0.35%
2021/03/22	30	27.72	54	27.66	27.40	-24	14,446	-0.17%
2021/03/19	13	27.42	18	27.56	27.45	-5	14,303	-0.03%
2021/03/18	36	27.36	18	27.51	27.50	18	14,235	0.13%
2021/03/17	69	27.74	87	27.46	27.05	-18	14,060	-0.13%
2021/03/16	284	27.43	214	27.36	27.55	70	13,801	0.51%	大買/大賣/
2021/03/15	66	26.74	81	26.82	27.70	-15	12,662	-0.12%
2021/03/12	140.3	24.63	108	24.78	25.20	32.3	11,851	0.27%	大買/大賣/
2021/03/11	57	23.67	60	23.78	24.35	-3	10,732	-0.03%
2021/03/10	29	21.76	88	21.74	22.15	-59	9,881	-0.60%
2021/03/09	0	20.15	0	0.00	20.15	0	9,815	0.00%
2021/03/08	1	20.00	1	20.65	20.10	0	9,993	0.00%
2021/03/05	4	19.93	24	20.25	20.00	-20	10,311	-0.19%
2021/03/04	8	20.19	2	20.45	20.10	6	10,780	0.06%
2021/03/03	5	20.76	9	20.76	20.70	-4	11,550	-0.03%
2021/03/02	13	20.77	17	20.88	21.00	-4	11,900	-0.03%
2021/02/26	15	20.16	24	20.83	21.20	-9	11,992	-0.08%
2021/02/25	52	20.85	13	20.82	20.60	39	12,073	0.32%
2021/02/24	11	21.50	9	21.88	21.50	2	12,381	0.02%
2021/02/23	83	22.16	38	22.09	22.20	45	12,424	0.36%
2021/02/22	5	21.75	50	21.87	22.40	-45	12,486	-0.36%
2021/02/19	25	20.39	4	20.24	20.40	21	13,313	0.16%
2021/02/18	9	19.74	1	19.85	20.00	8	13,953	0.06%
2021/02/17	6	20.23	27	19.81	19.75	-21	14,011	-0.15%
2021/02/05	18	19.26	22.1	18.96	18.90	-4.1	13,864	-0.03%
2021/02/04	15	18.78	20	18.70	19.35	-5	13,918	-0.04%
2021/02/03	4	18.51	53	18.49	18.25	-49	13,710	-0.36%
2021/02/02	1	17.70	2.2	18.09	17.65	-1.2	13,646	-0.01%
2021/02/01	1	16.55	1	17.05	17.50	0	13,662	0.00%
2021/01/28	0	0.00	1	17.95	17.65	-1	13,925	-0.01%
2021/01/27	0	0.00	1	17.70	17.75	-1	14,091	-0.01%
2021/01/26	3	17.55	0	0.00	17.60	3	14,321	0.02%
2021/01/22	0	0.00	11	17.57	17.70	-11	14,326	-0.08%
2021/01/21	1	17.25	2.3	17.73	17.25	-1.3	14,341	-0.01%
2021/01/20	6.2	17.16	2	17.88	17.20	4.2	14,370	0.03%
2021/01/19	60	18.43	4	18.53	18.20	56	14,335	0.39%
2021/01/18	5	17.51	11	17.50	17.70	-6	14,304	-0.04%
2021/01/15	21.5	18.15	26	18.31	18.35	-4.5	14,286	-0.03%
2021/01/14	6	18.98	0	0.00	18.80	6	14,191	0.04%
2021/01/13	6	18.88	15.5	19.16	18.90	-9.5	14,323	-0.07%
2021/01/12	20	19.53	1	19.00	18.95	19	14,686	0.13%
2021/01/11	3	19.80	0	0.00	19.95	3	14,627	0.02%
2021/01/08	41	20.45	50	20.68	19.75	-9	14,775	-0.06%
2021/01/07	26	20.08	26	19.85	19.75	0	14,399	0.00%
2021/01/06	11	19.59	12	20.10	19.45	-1	14,759	-0.01%
2021/01/05	14	19.84	1	20.05	19.65	13	14,601	0.09%
2021/01/04	44	20.20	44	20.35	20.10	0	14,571	0.00%
2020/12/31	4	19.16	4	19.48	19.40	0	14,458	0.00%
2020/12/30	2	19.25	6	19.52	19.25	-4	14,625	-0.03%
2020/12/29	9	19.17	3	19.12	19.10	6	14,869	0.04%
2020/12/28	4	19.55	7	19.66	19.60	-3	14,801	-0.02%
2020/12/25	10	19.83	14	20.10	19.90	-4	14,744	-0.03%
2020/12/24	0	0.00	3	19.73	19.40	-3	14,647	-0.02%
2020/12/23	9	19.16	21	19.51	19.15	-12	14,612	-0.08%
2020/12/22	26	19.83	11	20.65	19.30	15	14,605	0.10%
2020/12/21	22	20.18	24	20.00	20.00	-2	14,484	-0.01%
2020/12/18	52	20.35	54.1	20.11	20.35	-2.1	14,395	-0.01%
2020/12/17	15	19.09	33	19.43	19.45	-18	14,072	-0.13%
2020/12/16	13	19.02	9	19.08	18.90	4	14,550	0.03%
2020/12/15	28	18.94	20	18.71	18.85	8	14,743	0.05%
2020/12/14	24	19.06	29	19.16	19.65	-5	14,729	-0.03%
2020/12/11	14	18.17	8	18.58	18.30	6	14,747	0.04%
2020/12/10	28	18.47	26	18.65	18.70	2	14,779	0.01%
2020/12/09	26	19.58	18	19.86	19.20	8	14,863	0.05%
2020/12/08	22	19.73	7	19.79	19.65	15	14,653	0.10%
2020/12/07	25	19.49	14	19.45	19.55	11	14,558	0.08%
2020/12/04	37	20.48	20	20.09	19.90	17	14,340	0.12%
2020/12/03	51	21.09	44	21.19	20.75	7	14,097	0.05%
2020/12/02	34	19.81	14	20.01	20.10	20	13,914	0.14%
2020/12/01	12	20.16	10	20.09	20.00	2	13,852	0.01%
2020/11/30	39	20.03	70	19.98	19.75	-31	13,518	-0.23%
2020/11/27	44	18.78	16	18.75	18.90	28	13,076	0.21%
2020/11/26	17	17.55	88	18.28	18.55	-71	12,389	-0.57%
2020/11/25	26	17.15	33	17.25	16.90	-7	12,112	-0.06%
2020/11/24	12	16.93	29	17.11	17.00	-17	11,888	-0.14%
2020/11/23	54	16.79	37	16.90	17.25	17	11,640	0.15%
2020/11/20	11	16.31	26	16.48	16.20	-15	11,157	-0.13%
2020/11/19	64	16.80	50	16.75	16.75	14	10,942	0.13%
2020/11/18	113	15.91	109	16.41	16.70	4	10,397	0.04%	大買/大賣/
2020/11/17	9	15.67	28	15.33	15.65	-19	9,132	-0.21%
2020/11/16	6	14.10	19	14.00	14.30	-13	8,379	-0.16%
2020/11/13	0	0.00	20	13.76	13.75	-20	8,241	-0.24%
2020/11/12	30	13.47	29	13.67	13.55	1	8,185	0.01%
2020/11/11	3	13.07	10	13.00	13.05	-7	8,008	-0.09%
2020/11/10	17	13.42	4	13.50	13.30	13	7,976	0.16%
2020/11/09	3	13.37	3	13.43	13.25	0	7,930	0.00%
2020/11/06	43	13.35	34	13.56	13.15	9	7,886	0.11%
2020/11/05	10	14.08	2	13.95	13.95	8	7,722	0.10%
2020/11/04	13	13.83	21	14.00	14.20	-8	7,633	-0.10%
2020/11/03	23	13.83	30	13.77	13.75	-7	7,450	-0.09%
2020/11/02	8	12.96	2	13.10	12.90	6	7,209	0.08%
2020/10/30	9	13.32	5	13.40	13.10	4	7,170	0.06%
2020/10/29	10	13.15	8	13.43	13.35	2	7,138	0.03%
2020/10/28	6	13.62	3	14.00	13.50	3	7,084	0.04%
2020/10/27	4	13.68	22	13.76	13.70	-18	7,000	-0.26%
2020/10/26	0	0.00	9	13.89	13.80	-9	6,958	-0.13%
2020/10/23	0	0.00	7	13.83	13.85	-7	6,899	-0.10%
2020/10/22	4	13.50	3	14.03	13.60	1	6,840	0.01%
2020/10/21	14	13.73	6	14.03	13.85	8	6,769	0.12%
2020/10/20	15	13.87	11	14.05	13.70	4	6,592	0.06%
2020/10/19	3	13.25	0	0.00	13.30	3	6,156	0.05%
2020/10/16	6	13.48	53	13.55	13.25	-47	6,093	-0.77%
2020/10/15	84	13.69	62	13.39	14.05	22	5,942	0.37%
2020/10/14	40	12.91	44	12.73	12.85	-4	5,396	-0.07%
2020/10/13	5	11.84	1	12.00	11.80	4	4,981	0.08%
2020/10/12	6	11.95	3	12.15	11.95	3	4,926	0.06%
2020/10/08	11	12.30	10	12.47	12.40	1	4,891	0.02%
2020/10/07	32	12.08	0	0.00	12.10	32	4,769	0.67%
2020/10/06	2	12.10	38	12.33	12.50	-36	4,555	-0.79%
2020/10/05	0	0.00	2	11.45	11.40	-2	4,285	-0.05%
2020/09/29	2	11.05	0	0.00	11.05	2	4,406	0.05%
2020/09/28	0	0.00	10	11.24	11.25	-10	4,388	-0.23%
2020/09/25	17	11.04	6	10.95	10.85	11	4,367	0.25%
2020/09/24	12	11.45	1	11.60	11.30	11	4,288	0.26%
2020/09/23	4	11.90	21	11.85	11.80	-17	4,209	-0.40%
2020/09/22	10	11.70	5	11.88	11.75	5	4,121	0.12%
2020/09/21	144	12.73	120	12.56	12.15	24	3,978	0.60%	大買/大賣/
2020/09/18	37	12.64	24	12.76	12.90	13	3,344	0.39%
2020/09/17	17	11.50	34	11.68	11.75	-17	3,054	-0.56%
2020/09/16	32	11.90	27	11.89	11.95	5	2,916	0.17%
2020/09/15	25	11.01	30	11.26	10.90	-5	2,691	-0.19%
2020/09/14	17	11.90	5	12.33	11.60	12	2,568	0.47%
2020/09/11	2	11.43	13	11.50	11.45	-11	2,318	-0.47%
2020/09/10	16	12.11	0	0.00	11.60	16	2,285	0.70%
2020/09/08	9	11.57	0	0.00	11.70	9	2,188	0.41%
2020/09/07	16	12.17	18	12.20	12.05	-2	2,093	-0.10%
2020/09/04	8	11.07	13	11.23	11.35	-5	1,836	-0.27%
2020/09/03	11	10.40	0	0.00	10.35	11	1,659	0.66%
2020/09/02	0	0.00	29	10.46	10.35	-29	1,625	-1.78%
2020/09/01	3	10.26	5	10.17	10.50	-2	1,566	-0.13%
2020/08/31	29	9.69	95	9.83	9.99	-66	1,440	-4.58%
2020/08/28	0	0.00	10	9.16	9.11	-10	1,311	-0.76%
2020/08/27	0	0.00	20	9.05	8.92	-20	1,287	-1.55%
2020/08/25	0	0.00	5	8.70	8.69	-5	1,264	-0.40%
2020/08/24	10	8.58	8	8.57	8.52	2	1,252	0.16%
2020/08/21	32	8.50	5	8.51	8.48	27	1,236	2.18%
2020/08/20	7	8.73	0	0.00	8.34	7	1,223	0.57%
2020/08/19	20	9.23	24	9.29	9.12	-4	1,194	-0.33%
2020/08/18	4	9.16	0	0.00	9.11	4	1,158	0.35%
2020/08/13	0	0.00	10	8.77	8.85	-10	1,133	-0.88%
2020/08/12	5	8.90	0	0.00	8.85	5	1,123	0.44%
2020/08/11	1	9.08	1	8.94	8.85	0	1,114	0.00%
2020/08/10	5	9.08	128	9.09	9.14	-123	1,065	-11.54%	大賣/鉅額交易
2020/08/06	5	8.92	38	8.99	8.79	-33	1,020	-3.23%
2020/08/05	1	8.75	0	0.00	8.73	1	1,006	0.10%
2020/07/28	4	8.71	17	8.54	8.38	-13	1,002	-1.30%
2020/07/27	0	0.00	104	8.51	8.42	-104	992	-10.48%	大賣/鉅額交易
2020/07/23	0	0.00	40	9.09	8.95	-40	973	-4.11%
2020/07/22	1	8.91	98	8.97	8.96	-97	971	-9.98%
2020/07/21	40	8.98	35	8.88	8.86	5	953	0.52%
2020/07/16	0	0.00	28	9.16	9.15	-28	796	-3.51%
2020/07/15	0	0.00	30	9.35	9.01	-30	788	-3.80%
2020/07/14	35	9.49	105	9.37	9.33	-70	751	-9.32%	大賣/
2020/07/13	1	9.80	2	9.45	9.80	-1	702	-0.14%
2020/07/10	30	9.05	0	0.00	8.98	30	667	4.50%
2020/07/09	11	9.43	0	0.00	9.22	11	634	1.73%
2020/07/08	80	8.51	1	8.59	8.60	79	526	15.01%
2020/07/06	0	0.00	1	7.67	7.68	-1	466	-0.21%
2020/06/08	0	0.00	0	7.62	7.51	0	514	0.00%
2020/06/03	0	0.00	0.2	7.37	7.27	-0.2	497	-0.04%
2020/05/28	0	0.00	0	7.40	7.30	0	500	0.00%
2020/05/21	0	0.00	0	7.45	7.38	0	506	0.00%
2020/05/18	0	0.00	0	7.50	7.38	0	500	0.00%
2020/04/30	0	0.00	2	7.45	7.53	-2	499	-0.40%
2020/04/24	0	0.00	2	7.13	7.13	-2	515	-0.39%
2020/04/17	0	0.00	2	7.00	6.84	-2	501	-0.40%
2020/04/16	0	0.00	0	7.00	6.77	0	503	0.00%
2020/04/07	0	0.00	2	6.30	6.36	-2	524	-0.38%
2020/03/09	8	7.51	0	0.00	6.88	8	824	0.97%
2020/03/06	3	7.65	0	0.00	7.62	3	812	0.37%
2020/02/13	2	8.24	3	8.18	8.10	-1	782	-0.13%
2020/02/12	6	7.98	0	0.00	7.97	6	770	0.78%
2020/02/11	14	7.94	0	0.00	7.94	14	769	1.82%
2020/01/10	10	8.63	0	0.00	8.64	10	767	1.30%
2020/01/09	10	8.69	0	0.00	8.67	10	765	1.31%
2020/01/08	50	8.69	0	0.00	8.68	50	759	6.58%
2020/01/02	10	9.12	0	0.00	9.12	10	733	1.36%
2019/12/31	1	9.15	0	0.00	9.15	1	726	0.14%
2019/12/27	28	9.31	3	9.33	9.29	25	699	3.57%
2019/12/25	100	9.27	0	0.00	9.27	100	575	17.37%
2019/12/24	0	0.00	10	9.22	9.22	-10	513	-1.95%
2019/12/20	0	0.00	1	8.45	8.73	-1	368	-0.27%
2019/12/17	0	0.00	2	8.44	8.44	-2	356	-0.56%
2019/12/16	17	8.40	0	0.00	8.41	17	350	4.85%
2019/12/11	2	8.15	0	0.00	8.17	2	318	0.63%
2019/12/10	0	0.00	5	8.15	8.17	-5	318	-1.57%
2019/12/04	10	8.07	0	0.00	8.08	10	312	3.20%
2019/11/14	1	8.00	1	8.01	8.04	0	338	0.00%
2019/11/12	0	0.00	0.1	8.07	8.03	-0.1	338	-0.02%
2019/11/07	1	8.12	0	0.00	8.10	1	336	0.30%
2019/11/05	10	8.19	0	0.00	8.19	10	331	3.01%
2019/11/04	50	8.20	0	0.00	8.19	50	332	15.02%
2019/11/01	40	8.21	0	0.00	8.25	40	331	12.07%
2019/10/31	45	8.29	0	0.00	8.28	45	329	13.65%
2019/10/30	5	8.33	0	0.00	8.33	5	329	1.52%
2019/10/29	50	8.33	0	0.00	8.31	50	328	15.20%
2019/10/25	80	8.37	0	0.00	8.34	80	325	24.60%
2019/10/24	20	8.33	0	0.00	8.39	20	322	6.20%
2019/10/23	16	8.58	26	8.44	8.30	-10	321	-3.11%
2019/10/18	10	8.29	0	0.00	8.25	10	327	3.05%
2019/09/27	0	0.00	0	8.28	8.20	0	317	0.00%
2019/09/26	0	0.00	9	8.33	8.40	-9	316	-2.84%
2019/09/20	0	0.00	1	8.43	8.43	-1	304	-0.33%
2019/09/12	0	0.00	0.5	8.20	8.25	-0.5	285	-0.18%
2019/09/06	0	0.00	1	8.26	8.25	-1	281	-0.35%
2019/09/05	0	0.00	2	8.34	8.30	-2	280	-0.71%
2019/08/29	0.1	8.48	0	0.00	8.47	0.1	259	0.02%
2019/08/27	3	8.41	3	8.38	8.38	0	252	0.00%
2019/08/20	3	8.28	0	0.00	8.25	3	237	1.27%
2019/07/30	0	0.00	1	8.37	8.34	-1	241	-0.41%
2019/07/29	0	0.00	0.1	8.45	8.43	-0.1	246	-0.03%
2019/07/24	0	0.00	2	8.49	8.47	-2	246	-0.81%
2019/07/23	9	8.46	0	0.00	8.48	9	247	3.64%
2019/07/22	3	8.52	16.4	8.69	8.60	-13.4	243	-5.50%
2019/07/19	0	0.00	3	8.35	8.30	-3	214	-1.40%
2019/07/18	4	8.32	0	0.00	8.30	4	212	1.88%
2019/07/17	0	0.00	1	8.24	8.24	-1	207	-0.48%
2019/07/12	14	8.28	0	0.00	8.19	14	218	6.41%
2019/07/11	0	0.00	13	8.22	8.21	-13	220	-5.90%
2019/07/04	0	0.00	2	8.20	8.26	-2	284	-0.70%
2019/07/03	1	8.20	4	8.19	8.18	-3	285	-1.05%
2019/06/27	0	0.00	25	8.25	8.19	-25	320	-7.81%
2019/06/13	0	0.00	5	8.20	8.21	-5	398	-1.25%
2019/06/11	0	0.00	1	8.21	8.20	-1	414	-0.24%
2019/05/29	0	0.00	2	8.19	8.20	-2	462	-0.43%
2019/05/22	0	0.00	1	8.25	8.19	-1	487	-0.20%
2019/05/21	1	8.18	0	0.00	8.20	1	502	0.20%
2019/05/17	0	0.00	17	8.36	8.08	-17	514	-3.30%
2019/05/03	0	0.00	3	9.09	9.09	-3	523	-0.57%
2019/05/02	3	9.02	0	0.00	9.02	3	521	0.58%
2019/04/25	2	9.22	0	0.00	9.15	2	523	0.38%
2019/04/17	0	0.00	5	9.42	9.43	-5	509	-0.98%
2019/04/16	7	9.68	4	9.61	9.50	3	502	0.60%
2019/04/15	1	9.38	0	0.00	9.33	1	449	0.22%
2019/04/08	4	9.58	6	9.61	9.32	-2	494	-0.40%
2019/04/03	0	0.00	6	9.13	9.16	-6	482	-1.24%
2019/04/02	2	9.07	0	0.00	9.06	2	482	0.41%
2019/04/01	0	0.00	8	9.06	9.06	-8	481	-1.66%
2019/03/25	0	0.00	35	9.26	9.24	-35	491	-7.12%
2019/03/21	2	9.38	8	9.37	9.40	-6	478	-1.25%
2019/03/19	0	0.00	6	9.45	9.43	-6	477	-1.26%
2019/03/18	17	9.62	0	0.00	9.45	17	475	3.58%
2019/03/15	2	9.42	0	0.00	9.42	2	435	0.46%
2019/03/08	0	9.39	0	0.00	9.30	0	666	0.00%
2019/02/27	0	9.51	0	0.00	9.53	0	704	0.00%
2019/02/25	1	9.75	0	0.00	9.66	1	705	0.14%
2019/02/22	1	9.58	0	0.00	9.59	1	692	0.14%
2019/02/21	2	9.56	0	0.00	9.56	2	690	0.29%
2019/02/15	0	0.00	1	9.34	9.31	-1	674	-0.15%
2019/02/12	1	9.13	5	9.19	9.15	-4	655	-0.61%
2019/01/30	0	0.00	1	9.09	9.07	-1	656	-0.15%
2019/01/29	6	9.02	0	9.00	9.01	6	657	0.91%
2019/01/16	0	0.00	1	9.06	9.04	-1	743	-0.13%
2019/01/11	0	0.00	10	9.13	9.11	-10	748	-1.34%
2019/01/03	0	0.00	1	9.28	9.17	-1	817	-0.12%
2019/01/02	10	9.45	2	9.38	9.34	8	827	0.97%
2018/12/27	2	9.79	0	0.00	9.54	2	845	0.24%
2018/12/20	1	8.86	0	0.00	8.87	1	829	0.12%
2018/12/07	0	0.00	1	9.85	9.87	-1	872	-0.11%
2018/12/06	1	9.68	0	0.00	9.68	1	874	0.11%
2018/12/05	1	10.30	10	10.40	10.30	-9	869	-1.04%
2018/12/04	3	10.62	3	10.62	10.55	0	874	0.00%
2018/12/03	20	10.53	5	10.54	10.50	15	811	1.85%
2018/11/29	0	0.00	1	9.49	9.45	-1	644	-0.16%
2018/11/23	1	9.01	0	0.00	8.96	1	699	0.14%
2018/11/21	2	9.05	0	0.00	9.02	2	857	0.23%
2018/11/16	10	9.07	10	9.18	9.02	0	910	0.00%
2018/11/15	0	0.00	4	8.90	8.87	-4	919	-0.43%
2018/11/08	0	0.00	14	9.07	9.01	-14	1,008	-1.39%
2018/11/07	13	9.12	2	9.07	9.07	11	1,032	1.07%
2018/11/01	8	8.60	7	8.70	9.12	1	1,100	0.09%
2018/10/31	22	8.38	22	8.43	8.40	0	1,115	0.00%
2018/10/18	0	0.00	20	9.05	9.05	-20	1,466	-1.36%
2018/10/09	0	0.00	5	10.10	9.75	-5	1,722	-0.29%
2018/10/08	0	0.00	3	10.00	10.05	-3	1,772	-0.17%
2018/10/05	2	10.30	0	0.00	10.05	2	1,956	0.10%
2018/10/03	1	11.00	0	0.00	10.80	1	2,107	0.05%
2018/09/21	2	10.85	0	0.00	10.80	2	4,564	0.04%
2018/09/20	10	10.90	0	0.00	10.80	10	4,785	0.21%
2018/09/11	10	11.00	14	10.85	10.90	-4	6,867	-0.06%
2018/09/07	0	0.00	10	11.75	11.25	-10	6,958	-0.14%
2018/09/06	30	12.02	30	11.85	11.85	0	7,023	0.00%
2018/09/05	20	12.20	22	12.01	12.00	-2	7,043	-0.03%
2018/09/04	20	12.35	20	12.25	12.25	0	7,066	0.00%
2018/09/03	3	12.30	5	12.40	12.15	-2	7,120	-0.03%
2018/08/30	20	12.40	20	12.50	12.50	0	7,214	0.00%
2018/08/29	5	12.51	16	12.54	12.50	-11	7,424	-0.15%
2018/08/28	11	11.90	0	0.00	12.00	11	7,414	0.15%
2018/08/27	6	11.77	5	11.90	11.80	1	7,521	0.01%
2018/08/21	0	0.00	5	11.65	11.55	-5	8,247	-0.06%
2018/08/17	5	11.55	0	0.00	11.45	5	8,241	0.06%
2018/08/16	5	11.25	7	11.47	11.65	-2	8,261	-0.02%
2018/08/10	10	12.00	10	12.05	11.85	0	8,134	0.00%
2018/08/08	20	12.35	25	12.30	12.30	-5	8,116	-0.06%
2018/08/07	0	0.00	5	12.10	12.20	-5	8,106	-0.06%
2018/08/03	20	12.60	33	12.53	12.50	-13	8,051	-0.16%
2018/08/02	18	12.82	13	12.67	12.45	5	8,037	0.06%
2018/07/31	3	12.85	0	0.00	12.65	3	7,994	0.04%
2018/07/30	27	12.94	20	12.65	12.65	7	7,986	0.09%
2018/07/27	10	13.04	16	13.16	13.20	-6	7,931	-0.08%
2018/07/26	17	12.97	12	12.85	12.85	5	7,796	0.06%
2018/07/25	24	13.24	20	12.90	12.90	4	7,778	0.05%
2018/07/24	0	0.00	3	13.30	13.30	-3	7,702	-0.04%
2018/07/23	0	0.00	1	12.50	12.40	-1	7,627	-0.01%
2018/07/20	0	0.00	10	12.93	12.50	-10	7,605	-0.13%
2018/07/19	32	12.96	22	12.80	12.80	10	7,569	0.13%
2018/07/18	17	13.24	5	13.25	12.85	12	7,534	0.16%
2018/07/17	10	14.08	13	14.12	13.45	-3	7,463	-0.04%
2018/07/16	16	14.22	10	14.30	14.00	6	7,397	0.08%
2018/07/13	6	14.15	20	14.63	14.55	-14	7,341	-0.19%
2018/07/12	21	14.02	21	14.15	14.25	0	7,152	0.00%
2018/07/11	5	13.85	3	13.85	13.80	2	7,075	0.03%
2018/07/10	21	13.92	15	14.15	14.00	6	6,986	0.09%
2018/07/09	7	15.07	5	14.59	14.35	2	6,920	0.03%
2018/07/06	6	13.87	5	14.24	14.50	1	6,700	0.01%
2018/07/05	15	15.20	21	14.89	14.25	-6	6,448	-0.09%
2018/07/04	45	15.72	34	15.71	15.80	11	6,188	0.18%
2018/07/03	43	15.16	29	15.30	15.60	14	5,462	0.26%
2018/07/02	1	13.60	0	0.00	14.20	1	4,598	0.02%
2018/06/29	17	14.33	14	14.12	13.85	3	4,495	0.07%
2018/06/28	49	15.35	97	14.90	14.10	-48	4,267	-1.12%
2018/06/27	20	14.65	39	14.59	14.90	-19	3,766	-0.50%
2018/06/26	80	13.63	88	13.79	14.70	-8	3,250	-0.25%
2018/06/25	92	12.99	57	13.14	13.50	35	2,728	1.28%
2018/06/22	20	12.53	88	12.55	12.30	-68	2,403	-2.83%
2018/06/21	20	12.15	0	0.00	12.20	20	2,202	0.91%
2018/06/20	1	12.10	0	0.00	11.95	1	2,185	0.05%
2018/06/19	0	0.00	2	12.55	12.15	-2	2,146	-0.09%
2018/06/14	3	12.60	3	12.35	12.00	0	2,037	0.00%
2018/06/13	10	12.35	26	12.20	12.05	-16	1,961	-0.82%
2018/06/12	1	12.10	9	12.41	12.05	-8	1,956	-0.41%
2018/06/11	30	12.16	5	12.30	12.40	25	1,928	1.30%
2018/06/08	30	12.30	0	0.00	12.30	30	1,870	1.60%
2018/06/07	1	12.70	1	12.90	12.75	0	1,821	0.00%
2018/06/06	18	13.19	9	13.06	13.30	9	1,737	0.52%
2018/06/05	16	13.02	32	12.95	12.70	-16	1,502	-1.06%
2018/06/04	6	12.76	62	12.85	12.80	-56	1,380	-4.06%
2018/06/01	109	13.48	42	13.44	13.40	67	1,285	5.21%	大買/
2018/05/31	34	12.31	17	11.75	12.55	17	949	1.79%
2018/05/30	27	11.38	3	11.45	11.45	24	692	3.47%
2018/05/24	2	10.45	2	10.60	10.35	0	497	0.00%
2018/05/04	0	0.00	5	9.40	9.69	-5	581	-0.86%
2018/04/24	0	0.00	15	9.23	9.19	-15	874	-1.72%
2018/04/16	15	10.05	0	0.00	10.05	15	990	1.51%
2018/04/13	10	10.15	0	0.00	10.15	10	997	1.00%
2018/03/30	5	10.20	0	0.00	10.15	5	1,290	0.39%
2018/03/27	0	0.00	6	10.30	10.30	-6	1,310	-0.46%
2018/03/23	10	10.20	0	0.00	10.20	10	1,323	0.76%
2018/03/19	0	0.00	9	10.85	10.80	-9	1,347	-0.67%
2018/03/16	0	0.00	1	10.90	10.85	-1	1,348	-0.07%
2018/03/08	0	0.00	1	10.95	10.85	-1	1,419	-0.07%
2018/03/07	1	11.15	40	10.75	10.80	-39	1,515	-2.57%
2018/02/09	0	0.00	15	10.17	10.30	-15	1,881	-0.80%
2018/02/08	0	0.00	25	10.40	10.45	-25	1,885	-1.33%
2018/02/06	0	0.00	4	10.55	10.20	-4	1,895	-0.21%
2018/02/05	0	0.00	2	11.10	11.15	-2	1,891	-0.11%
2018/01/30	25	11.65	25	11.85	11.55	0	2,037	0.00%
2018/01/26	0	0.00	15	12.15	12.05	-15	2,017	-0.74%
2018/01/25	20	12.00	0	0.00	12.00	20	2,013	0.99%
2018/01/24	15	12.02	0	0.00	12.00	15	2,011	0.75%
2018/01/23	0	0.00	10	12.10	12.30	-10	1,986	-0.50%
2018/01/22	5	12.00	6	11.97	12.00	-1	1,925	-0.05%
2018/01/18	0	0.00	3	11.70	11.65	-3	1,907	-0.16%
2018/01/17	0	0.00	17	11.64	11.60	-17	1,911	-0.89%
2018/01/16	25	11.70	0	0.00	11.70	25	1,943	1.29%
2018/01/15	46	11.82	19	11.76	11.75	27	2,011	1.34%
2018/01/11	9	11.35	6	11.35	11.15	3	1,969	0.15%
2018/01/08	23	11.30	1	11.35	11.35	22	1,966	1.12%
2018/01/05	7	12.01	27	11.76	11.65	-20	1,945	-1.03%
2018/01/04	14	11.34	0	0.00	11.35	14	1,839	0.76%