一詮 (2486)-凱基-士林券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
108.0
漲跌
▼0.5
漲幅
-0.46%
成交量
18,763張
產業
上市光電類股
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	106.00	0	0.00	108.00	2	18,869	0.01%
2024/12/16	14	109.29	1	120.00	108.50	13	18,892	0.07%
2024/12/12	4	125.00	1.2	125.92	123.00	2.8	18,471	0.02%
2024/12/11	0	0.00	1	119.00	119.50	-1	18,307	-0.01%
2024/12/10	0	0.00	1	120.50	117.50	-1	18,313	-0.01%
2024/12/09	0	0.00	1	116.50	116.50	-1	18,294	-0.01%
2024/12/06	1	118.00	1	118.50	117.50	0	18,365	0.00%
2024/12/05	18	123.33	10	123.50	122.50	8	18,569	0.04%
2024/12/04	9	118.50	10	119.30	118.50	-1	18,559	-0.01%
2024/12/03	1	120.50	23.8	119.29	120.50	-22.8	18,530	-0.12%
2024/12/02	1	110.50	1	111.00	110.50	0	18,727	0.00%
2024/11/29	1	110.00	0	0.00	109.50	1	19,437	0.01%
2024/11/28	28.1	112.30	37	109.73	110.00	-8.9	19,405	-0.05%
2024/11/27	1.2	115.52	0	0.00	114.00	1.2	19,323	0.01%
2024/11/26	19	119.05	14	117.96	117.50	5	19,381	0.03%
2024/11/25	0	0.00	14	120.46	121.50	-14	19,361	-0.07%
2024/11/22	17.2	117.11	3	116.83	110.50	14.2	19,127	0.07%
2024/11/21	12	114.08	5	114.20	115.00	7	18,988	0.04%
2024/11/20	1.1	114.91	1	113.50	114.00	0.1	19,045	0.00%
2024/11/19	14	115.07	22	111.75	115.50	-8	19,121	-0.04%
2024/11/18	3	109.50	1.1	110.00	108.50	2	19,115	0.01%
2024/11/15	3	111.67	1	112.50	112.00	2	19,178	0.01%
2024/11/14	2.1	114.31	3	114.67	115.00	-0.9	19,215	0.00%
2024/11/13	27.2	116.71	16	116.47	115.50	11.2	19,171	0.06%
2024/11/12	16	116.63	24	117.19	119.50	-8	19,156	-0.04%
2024/11/11	17.2	124.30	28	124.63	119.00	-10.8	19,242	-0.06%
2024/11/08	5	128.50	30	129.00	126.50	-25	19,120	-0.13%
2024/11/07	14	127.21	16	127.50	126.00	-2	19,170	-0.01%
2024/11/06	21	126.52	22	125.95	126.00	-1	19,244	-0.01%
2024/11/05	2	127.50	16	129.22	127.50	-14	19,198	-0.07%
2024/11/04	15	128.20	13	128.88	127.00	2	19,340	0.01%
2024/11/01	4	125.50	3	127.50	130.00	1	19,211	0.01%
2024/10/30	3	129.17	2	126.50	125.50	1	19,112	0.01%
2024/10/29	16	125.88	9	127.00	127.00	7	19,282	0.04%
2024/10/28	24	128.31	10	128.75	126.50	14	19,446	0.07%
2024/10/25	21	123.45	32	124.59	128.00	-11	19,420	-0.06%
2024/10/24	5	126.30	1	123.00	123.00	4	19,206	0.02%
2024/10/23	16	131.13	21	132.71	132.50	-5	18,994	-0.03%
2024/10/22	1	123.50	5	122.90	126.00	-4	18,599	-0.02%
2024/10/21	4	121.88	0	0.00	120.50	4	18,367	0.02%
2024/10/18	5	122.80	3	123.83	123.00	2	18,184	0.01%
2024/10/17	18	124.83	3	123.67	123.00	15	17,996	0.08%
2024/10/16	21	125.55	42	126.13	124.00	-21	17,712	-0.12%
2024/10/15	10	123.90	3	121.67	121.50	7	16,988	0.04%
2024/10/14	24	118.96	24	119.75	121.00	0	16,399	0.00%
2024/10/11	17	119.32	68.1	119.09	119.00	-51.1	15,939	-0.32%
2024/10/09	18.1	116.67	17	116.71	114.00	1.1	15,217	0.01%
2024/10/08	11	110.73	20	112.23	112.50	-9	14,500	-0.06%
2024/10/07	18	109.47	17.1	110.68	111.00	1	14,141	0.01%
2024/10/04	0	0.00	15	103.60	104.00	-15	13,783	-0.11%
2024/10/01	39	102.00	40	101.03	101.00	-1	14,314	-0.01%
2024/09/30	4	102.25	4	103.25	100.00	0	14,531	0.00%
2024/09/27	74	102.55	75	101.31	100.00	-1	14,401	-0.01%
2024/09/26	36	101.92	19	102.25	100.50	17	13,969	0.12%
2024/09/25	1	95.80	1	95.20	94.90	0	13,553	0.00%
2024/09/24	10	94.73	22	95.25	94.60	-12	13,547	-0.09%
2024/09/23	0	0.00	1	95.00	94.20	-1	13,544	-0.01%
2024/09/20	25	95.80	20	96.70	94.30	5	13,633	0.04%
2024/09/19	15	94.28	5	95.32	95.80	10	13,430	0.07%
2024/09/18	25	96.55	6.1	95.36	93.60	18.9	13,266	0.14%
2024/09/16	0	0.00	1	91.90	91.40	-1	13,009	-0.01%
2024/09/13	0	0.00	0.5	90.60	90.60	-0.5	13,031	0.00%
2024/09/12	1	91.20	3	90.03	90.50	-2	13,269	-0.02%
2024/09/11	0.5	85.60	0	0.00	85.60	0.5	13,585	0.00%
2024/09/10	8.1	86.03	2	84.45	85.20	6.1	14,039	0.04%
2024/09/06	8	89.96	3	90.53	87.90	5	15,425	0.03%
2024/09/05	30.2	90.60	10	91.14	88.00	20.2	15,953	0.13%
2024/09/04	5.2	93.48	3	92.70	91.60	2.2	16,317	0.01%
2024/09/03	6	99.33	0	0.00	98.00	6	17,180	0.04%
2024/09/02	19	102.76	8	103.57	103.00	11	17,271	0.06%
2024/08/30	0.1	95.75	1	95.10	95.00	-0.9	17,205	-0.01%
2024/08/29	1.2	96.77	3	97.33	96.00	-1.8	18,236	-0.01%
2024/08/28	5	98.16	0	0.00	97.10	5	18,704	0.03%
2024/08/27	3	97.37	2	98.15	98.50	1	18,991	0.01%
2024/08/26	7	99.13	5.2	95.77	95.30	1.8	19,207	0.01%
2024/08/23	1.1	95.18	2	96.85	97.60	-0.9	19,392	0.00%
2024/08/22	1.2	98.48	0	0.00	98.00	1.2	20,078	0.01%
2024/08/21	1.1	99.66	0	0.00	99.30	1.1	20,854	0.01%
2024/08/20	21	104.36	21	104.10	102.50	0	22,429	0.00%
2024/08/19	3	104.00	1	105.00	103.50	2	22,970	0.01%
2024/08/16	1	103.50	1	105.00	104.00	0	23,306	0.00%
2024/08/15	1	103.00	1	103.50	102.50	0	23,743	0.00%
2024/08/14	13.2	105.01	16	102.97	101.00	-2.9	23,899	-0.01%
2024/08/13	8.1	103.44	1	103.00	103.50	7.1	24,100	0.03%
2024/08/12	13	102.51	3	101.83	104.00	10	24,010	0.04%
2024/08/09	10	101.55	18	99.44	96.70	-8	24,216	-0.03%
2024/08/08	4	100.08	4.2	101.33	98.90	-0.2	24,109	0.00%
2024/08/07	27	94.94	1	95.30	98.80	26	24,272	0.11%
2024/08/06	3.2	94.01	7	90.61	89.90	-3.8	24,688	-0.02%
2024/08/05	2	95.90	0.5	95.90	95.90	1.5	25,154	0.01%
2024/08/02	6	107.92	6	108.00	106.50	0	26,139	0.00%
2024/08/01	9.3	109.95	19	110.82	111.00	-9.8	28,204	-0.03%
2024/07/31	31.3	114.10	15	110.83	110.50	16.3	28,857	0.06%
2024/07/30	5	112.60	15	110.53	115.00	-10	28,950	-0.03%
2024/07/29	52.2	112.50	49	111.39	108.50	3.2	28,729	0.01%
2024/07/26	15.3	121.83	11	122.27	120.50	4.3	28,891	0.01%
2024/07/23	3	130.17	3	131.00	133.00	0	29,344	0.00%
2024/07/22	5.2	120.00	0.1	118.50	121.00	5.1	29,975	0.02%
2024/07/19	6	124.17	0	0.00	123.00	6	30,340	0.02%
2024/07/18	53.6	124.76	5	127.50	125.00	48.6	30,613	0.16%
2024/07/17	0.1	136.50	0	0.00	134.00	0.1	30,718	0.00%
2024/07/16	1.2	144.25	0	0.00	140.00	1.2	30,928	0.00%
2024/07/15	1	140.50	0	0.00	144.00	1	31,205	0.00%
2024/07/12	0.1	136.50	8	138.50	138.50	-7.9	31,438	-0.03%
2024/07/10	0.1	133.00	0	0.00	132.50	0.1	32,141	0.00%
2024/07/09	0.3	135.80	0.1	131.00	137.00	0.2	32,395	0.00%
2024/07/08	2.4	139.71	0	0.00	141.00	2.4	32,766	0.01%
2024/07/05	23.2	144.92	7.3	150.69	143.50	15.9	32,664	0.05%
2024/07/04	7	134.64	0	0.00	138.00	7	32,491	0.02%
2024/07/03	0.5	137.50	11	133.00	136.50	-10.6	33,248	-0.03%
2024/07/02	1	130.50	0	0.00	130.50	1	34,288	0.00%
2024/07/01	3	133.90	2.1	134.21	133.00	0.9	36,351	0.00%
2024/06/28	1	133.00	1	136.00	135.00	0	37,515	0.00%
2024/06/27	1.1	137.61	3	136.00	138.00	-1.9	38,086	0.00%
2024/06/26	2	126.00	7	126.36	132.00	-5	38,236	-0.01%
2024/06/25	0	0.00	41	116.99	120.00	-41	38,254	-0.11%
2024/06/24	10	118.40	1	118.00	117.50	9	38,500	0.02%
2024/06/21	1	121.00	1	120.50	120.50	0	39,146	0.00%
2024/06/20	2	119.00	2	119.00	119.00	0	39,856	0.00%
2024/06/19	16	118.28	18.2	117.55	118.50	-2.2	40,555	-0.01%
2024/06/18	3.3	119.11	2	119.75	119.50	1.3	41,265	0.00%
2024/06/17	7	126.21	30	125.38	125.00	-23	41,149	-0.06%
2024/06/14	41	122.18	15	121.80	122.00	26	41,334	0.06%
2024/06/13	11	117.45	18	117.42	123.00	-7	42,027	-0.02%
2024/06/12	37	112.66	37	112.96	112.00	0	41,724	0.00%
2024/06/11	13	109.35	12	109.08	113.50	1	41,337	0.00%
2024/06/07	34.2	108.25	87	108.87	108.50	-52.8	41,165	-0.13%
2024/06/06	14	105.00	13	106.65	103.50	1	40,472	0.00%
2024/06/05	56	104.30	18	104.83	103.00	38	40,082	0.09%
2024/06/04	67	105.30	84	106.98	104.00	-17	39,679	-0.04%
2024/06/03	1	103.00	10	103.95	105.00	-9	39,413	-0.02%
2024/05/31	10	95.75	5	96.10	95.50	5	39,702	0.01%
2024/05/30	106.9	97.98	81	99.76	97.10	25.9	39,388	0.07%	大買/
2024/05/29	36	99.13	32	100.02	98.00	4	39,201	0.01%
2024/05/28	48.5	102.30	36	100.23	99.00	12.5	39,213	0.03%
2024/05/27	7	96.84	27	96.03	100.00	-20	38,425	-0.05%
2024/05/24	66	93.02	46	91.87	91.00	20	37,718	0.05%
2024/05/23	8	88.24	6	89.28	91.50	2	36,165	0.01%
2024/05/22	29	86.37	32	85.09	83.20	-3	35,582	-0.01%
2024/05/21	18	85.92	5	86.16	86.00	13	35,202	0.04%
2024/05/20	1	82.50	10	82.02	82.80	-9	34,643	-0.03%
2024/05/17	12.1	80.53	4	81.50	81.20	8.1	34,451	0.02%
2024/05/16	8	79.14	6	79.55	78.50	2	34,221	0.01%
2024/05/15	56	82.23	86	80.78	79.00	-30	34,403	-0.09%
2024/05/14	55.1	81.31	22	81.58	82.50	33	34,001	0.10%
2024/05/13	47	81.96	91	81.07	80.80	-44	33,931	-0.13%
2024/05/10	9	83.13	14	83.81	84.00	-5	33,593	-0.01%
2024/05/09	20	85.05	29	84.09	84.90	-9	33,311	-0.03%
2024/05/08	86	83.80	27	83.70	84.20	59	32,507	0.18%
2024/05/07	17	85.79	40	84.79	82.40	-23	31,547	-0.07%
2024/05/06	10	80.69	18.2	81.29	82.00	-8.2	29,402	-0.03%
2024/05/03	23	73.63	6.1	73.07	74.60	16.9	28,543	0.06%
2024/05/02	6	72.28	0	0.00	71.50	6	28,272	0.02%
2024/04/30	5	72.66	8	73.63	73.50	-3	28,300	-0.01%
2024/04/29	6	74.10	0	0.00	72.70	6	28,028	0.02%
2024/04/26	6	73.00	9	74.67	72.60	-3	27,486	-0.01%
2024/04/25	9	70.74	44	72.30	72.30	-35	26,960	-0.13%
2024/04/24	27	69.92	7	69.93	69.40	20	27,043	0.07%
2024/04/23	11	66.64	5	67.50	66.00	6	27,604	0.02%
2024/04/22	8	67.65	8	66.23	65.10	0	28,620	0.00%
2024/04/19	5	67.76	25	66.44	67.80	-20	29,419	-0.07%
2024/04/18	1	69.10	0	0.00	69.40	1	30,545	0.00%
2024/04/17	0	0.00	1	71.00	70.10	-1	30,763	0.00%
2024/04/16	12	68.43	1	68.80	69.90	11	30,502	0.04%
2024/04/15	1	72.50	0	0.00	71.80	1	30,271	0.00%
2024/04/12	0	0.00	1	73.00	73.60	-1	30,325	0.00%
2024/04/11	2	71.30	5	71.08	71.40	-3	30,219	-0.01%
2024/04/10	6.1	71.31	57	71.32	70.60	-50.9	30,546	-0.17%
2024/04/09	6	74.58	24	75.54	74.00	-18	30,654	-0.06%
2024/04/08	10	73.16	3	73.50	75.00	7	30,807	0.02%
2024/04/03	39.1	72.83	21	72.41	70.90	18.1	30,316	0.06%
2024/04/02	18	70.92	10	71.90	72.60	8	28,227	0.03%
2024/04/01	40	64.75	9	65.83	66.00	31	27,024	0.11%
2024/03/29	0	61.00	10	60.00	60.00	-10	26,376	-0.04%
2024/03/28	20	59.05	1	58.60	58.60	19	26,121	0.07%
2024/03/27	7	59.73	0	0.00	59.00	7	25,960	0.03%
2024/03/26	3	60.40	7.6	63.41	60.10	-4.6	25,720	-0.02%
2024/03/25	8	63.73	6.5	64.68	64.20	1.5	25,064	0.01%
2024/03/22	5.5	59.87	5	60.18	59.30	0.5	24,351	0.00%
2024/03/21	5.6	59.28	9	58.70	59.40	-3.4	23,600	-0.01%
2024/03/20	4	54.75	5	54.40	55.60	-1	22,593	0.00%
2024/03/19	5	55.02	36.6	56.13	54.70	-31.6	22,288	-0.14%
2024/03/18	44.6	55.80	28	57.54	54.50	16.6	21,639	0.08%
2024/03/15	17	55.30	20	54.95	54.40	-3	20,156	-0.01%
2024/03/14	47	54.33	20	55.23	54.80	27	19,623	0.14%
2024/03/13	5	53.90	40.2	54.11	53.90	-35.2	19,181	-0.18%
2024/03/12	47	54.00	12	53.57	53.30	35	18,669	0.19%
2024/03/11	11	51.45	18	51.46	51.40	-7	18,225	-0.04%
2024/03/08	5	49.14	31	51.43	49.50	-26	18,052	-0.14%
2024/03/07	39	51.82	25	52.52	50.10	14	17,829	0.08%
2024/03/06	37.2	53.63	25.5	53.79	54.10	11.7	17,048	0.07%
2024/03/05	2	49.70	10	50.30	49.70	-8	16,280	-0.05%
2024/03/04	3	51.27	10	51.70	50.90	-7	16,170	-0.04%
2024/03/01	32.1	51.29	6	51.32	51.10	26.1	16,019	0.16%
2024/02/29	0.5	49.05	1	49.30	49.30	-0.5	15,756	0.00%
2024/02/27	1	48.90	0	0.00	48.85	1	15,780	0.01%
2024/02/26	1.1	48.68	4	50.20	50.50	-2.9	15,679	-0.02%
2024/02/23	7	48.64	2.2	48.67	48.30	4.8	15,553	0.03%
2024/02/22	2	49.73	0	0.00	49.70	2	15,487	0.01%
2024/02/21	0	0.00	1	50.20	50.30	-1	15,443	-0.01%
2024/02/19	2	50.85	1	50.50	50.50	1	15,409	0.01%
2024/02/16	14	51.42	26	51.32	51.20	-12	15,423	-0.08%
2024/02/15	1	48.50	2	50.03	49.95	-1	15,119	-0.01%
2024/02/05	0	0.00	3	48.03	48.75	-3	15,124	-0.02%
2024/02/02	1	48.55	0	0.00	48.35	1	15,193	0.01%
2024/02/01	4	49.50	2	51.90	49.30	2	15,288	0.01%
2024/01/31	0	0.00	2	49.70	49.70	-2	15,344	-0.01%
2024/01/30	2	49.50	2	49.25	49.25	0	15,430	0.00%
2024/01/29	6	48.47	0	0.00	49.00	6	15,637	0.04%
2024/01/26	0	0.00	1	50.50	48.25	-1	15,818	-0.01%
2024/01/25	8	49.46	0	0.00	49.00	8	15,719	0.05%
2024/01/24	3	50.20	10	50.60	50.20	-7	15,604	-0.04%
2024/01/23	42	49.71	42	49.07	49.00	0	15,405	0.00%
2024/01/22	1	50.10	20	50.20	49.90	-19	15,225	-0.12%
2024/01/19	9	50.25	41	50.74	49.90	-32	15,122	-0.21%
2024/01/18	10	51.80	2	50.65	51.60	8	14,838	0.05%
2024/01/17	24	50.71	16	51.18	51.00	8	14,582	0.05%
2024/01/16	33	53.19	22	52.20	50.40	11	13,819	0.08%
2024/01/15	37	54.54	34	55.13	55.90	3	12,722	0.02%
2024/01/12	47	52.32	47.4	52.67	50.90	-0.4	11,799	0.00%
2024/01/11	10	47.80	3	47.10	49.55	7	10,519	0.07%
2024/01/10	11	45.05	0	0.00	45.05	11	10,269	0.11%
2024/01/09	2	45.50	0	0.00	45.10	2	10,376	0.02%
2024/01/08	3	46.17	0	0.00	46.00	3	10,483	0.03%
2024/01/05	5	47.81	2	47.80	47.30	3	10,358	0.03%
2024/01/04	9	49.72	33	51.96	49.35	-24	10,540	-0.23%
2024/01/03	35	51.06	44	50.25	52.00	-9	10,140	-0.09%
2024/01/02	52	48.55	21	49.57	51.00	31	10,103	0.31%
2023/12/29	14	45.60	24	46.22	46.80	-10	9,701	-0.10%
2023/12/22	1	44.05	1	43.80	43.80	0	9,759	0.00%
2023/12/21	29	43.75	29	43.85	44.05	0	9,887	0.00%
2023/12/14	0	0.00	2	44.30	44.30	-2	10,274	-0.02%
2023/12/13	2	42.90	0	0.00	43.90	2	10,386	0.02%
2023/12/12	1	44.45	0	0.00	44.25	1	11,391	0.01%
2023/12/08	4	45.75	4	45.95	45.70	0	13,016	0.00%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/12/04	1	45.50	5	46.50	45.30	-4	14,128	-0.03%
2023/12/01	5	45.67	0	0.00	45.75	5	14,170	0.04%
2023/11/30	3	46.50	4	46.30	46.30	-1	14,405	-0.01%
2023/11/28	0	0.00	1	45.85	45.75	-1	14,428	-0.01%
2023/11/27	1	45.75	0	0.00	45.75	1	14,494	0.01%
2023/11/22	0	0.00	3	45.60	45.50	-3	14,543	-0.02%
2023/11/21	3	46.00	0	0.00	45.90	3	14,673	0.02%
2023/11/20	0	0.00	2	46.63	46.25	-2	14,830	-0.01%
2023/11/16	0	0.00	0	46.35	46.30	0	15,143	0.00%
2023/11/15	2	46.40	0	0.00	46.05	2	15,082	0.01%
2023/11/14	4	46.46	1	46.35	46.45	3	14,998	0.02%
2023/11/13	1	46.50	0	0.00	45.75	1	14,990	0.01%
2023/11/10	5	46.48	0	0.00	46.50	5	14,982	0.03%
2023/11/09	9	47.69	0	0.00	47.30	9	14,896	0.06%
2023/11/08	5	49.00	9	49.52	49.05	-4	14,720	-0.03%
2023/11/07	3	47.00	0	0.00	46.80	3	14,390	0.02%
2023/11/06	5	49.50	5	51.10	48.35	0	14,241	0.00%
2023/11/03	14	50.15	24	49.32	49.55	-10	13,912	-0.07%
2023/11/02	3	49.05	13	49.04	49.05	-10	13,683	-0.07%
2023/11/01	1	46.70	2	47.13	47.10	-1	13,598	-0.01%
2023/10/31	10	48.08	5	49.35	46.35	5	13,518	0.04%
2023/10/30	6	47.91	6	48.31	48.35	0	13,438	0.00%
2023/10/27	2	46.85	20	47.53	46.25	-18	13,382	-0.13%
2023/10/26	15	48.82	10	48.00	48.00	5	13,420	0.04%
2023/10/25	0	0.00	51	49.40	49.40	-51	13,325	-0.38%
2023/10/24	1	47.20	0	0.00	47.60	1	13,130	0.01%
2023/10/23	6	46.74	0	0.00	46.45	6	13,146	0.05%
2023/10/20	37	45.50	0	0.00	45.00	37	13,135	0.28%
2023/10/19	8	46.19	0	0.00	46.15	8	13,074	0.06%
2023/10/18	35	50.04	0	0.00	47.45	35	13,062	0.27%
2023/10/17	0	0.00	5	52.00	50.60	-5	12,875	-0.04%
2023/10/16	21	50.30	4	51.15	50.90	17	12,756	0.13%
2023/10/13	2	50.90	3.1	51.40	51.40	-1.1	12,606	-0.01%
2023/10/12	6	52.75	4	52.80	52.50	2	12,552	0.02%
2023/10/11	1	50.00	4	50.60	50.50	-3	12,174	-0.02%
2023/10/06	70	50.54	44.2	51.83	50.50	25.9	12,164	0.21%
2023/10/05	28	51.35	76.1	51.75	51.40	-48.1	12,084	-0.40%
2023/10/04	2	48.53	24	48.46	49.40	-22	11,750	-0.19%
2023/10/03	3	49.25	6	48.80	48.40	-3	11,819	-0.03%
2023/10/02	5	47.08	4	47.60	48.35	1	11,726	0.01%
2023/09/28	1	45.85	5	46.45	46.15	-4	11,593	-0.03%
2023/09/27	3	46.05	6	45.35	46.00	-3	11,725	-0.03%
2023/09/26	4	46.30	5	46.64	45.70	-1	11,947	-0.01%
2023/09/25	0	0.00	1	45.30	45.45	-1	11,981	-0.01%
2023/09/21	1	44.15	0	0.00	44.15	1	11,863	0.01%
2023/09/20	6.3	46.35	0	0.00	45.50	6.3	11,793	0.05%
2023/09/19	5	47.00	10	46.99	47.10	-5	11,697	-0.04%
2023/09/18	0	0.00	11	47.81	48.15	-11	11,557	-0.10%
2023/09/15	30	49.91	7	49.88	47.90	23	11,441	0.20%
2023/09/14	16	51.57	40	51.63	53.20	-24	10,444	-0.23%
2023/09/13	1	47.20	2	48.23	48.45	-1	9,008	-0.01%
2023/09/11	1	45.25	0	0.00	44.35	1	8,963	0.01%
2023/09/08	25	47.13	27	47.81	47.00	-2	8,913	-0.02%
2023/09/07	13	48.99	5	48.64	48.85	8	8,574	0.09%
2023/09/06	1	46.00	2	46.25	46.05	-1	8,133	-0.01%
2023/09/05	0	0.00	1	45.00	46.10	-1	8,182	-0.01%
2023/09/01	0	0.00	1	41.80	41.25	-1	8,319	-0.01%
2023/08/30	3	42.47	0	0.00	41.95	3	8,949	0.03%
2023/08/28	3	43.18	0	0.00	43.15	3	9,282	0.03%
2023/08/25	0	0.00	3	46.22	44.20	-3	9,257	-0.03%
2023/08/24	28	48.51	25	48.77	48.75	3	9,098	0.03%
2023/08/23	21	48.37	26	49.33	48.40	-5	8,930	-0.06%
2023/08/21	2	46.85	3	47.65	46.65	-1	8,570	-0.01%
2023/08/18	5	48.11	7	47.82	47.25	-2	8,572	-0.02%
2023/08/17	9	47.68	6	47.44	47.95	3	8,534	0.04%
2023/08/16	6	46.53	9	46.66	46.80	-3	8,496	-0.04%
2023/08/15	4	46.63	0	0.00	46.45	4	8,369	0.05%
2023/08/10	2	43.25	0	0.00	43.25	2	8,202	0.02%
2023/08/07	0	0.00	2	46.30	45.90	-2	8,135	-0.02%
2023/08/02	2	43.70	0	0.00	43.30	2	8,081	0.02%
2023/08/01	0	0.00	1	45.70	45.05	-1	8,016	-0.01%
2023/07/31	1	47.15	1	48.35	46.30	0	7,996	0.00%
2023/07/28	0	0.00	11	44.70	44.90	-11	7,866	-0.14%
2023/07/27	0	0.00	1	45.20	44.55	-1	7,851	-0.01%
2023/07/26	1	44.35	3	44.80	44.35	-2	7,847	-0.03%
2023/07/25	30	47.05	1	47.25	45.00	29	7,784	0.37%
2023/07/21	2	47.83	4	45.88	48.40	-2	7,749	-0.03%
2023/07/19	2	46.90	1	47.60	46.75	1	7,650	0.01%
2023/07/18	0	0.00	1	47.00	46.75	-1	7,647	-0.01%
2023/07/17	16	49.06	2	49.58	48.00	14	7,571	0.18%
2023/07/14	3	49.30	4	49.53	48.95	-1	7,477	-0.01%
2023/07/13	7	50.49	11	50.52	49.55	-4	7,511	-0.05%
2023/07/12	6	50.07	3	50.20	50.60	3	7,493	0.04%
2023/07/11	6	49.72	6	49.73	49.95	0	6,926	0.00%
2023/07/10	2	47.40	4	47.74	46.80	-2	6,432	-0.03%
2023/07/07	4	45.56	3	45.80	45.70	1	6,192	0.02%
2023/07/06	5	46.13	3	46.73	46.40	2	6,143	0.03%
2023/07/05	5	46.82	5	46.23	45.25	0	6,025	0.00%
2023/07/04	7	45.26	13	44.55	45.00	-6	5,901	-0.10%
2023/07/03	18	47.72	7	46.36	48.00	11	5,685	0.19%
2023/06/30	0	0.00	1	42.80	43.85	-1	5,504	-0.02%
2023/06/29	0	0.00	1	43.25	43.25	-1	5,494	-0.02%
2023/06/28	2	43.28	1	43.80	42.85	1	5,512	0.02%
2023/06/27	0	0.00	1	43.40	43.00	-1	5,512	-0.02%
2023/06/21	2	44.80	0	0.00	44.60	2	5,589	0.04%
2023/06/20	2	44.63	0	0.00	44.80	2	5,565	0.04%
2023/06/19	4	45.13	2	44.78	45.30	2	5,572	0.04%
2023/06/16	0	0.00	2	44.40	44.65	-2	5,603	-0.04%
2023/06/15	5	44.70	14	45.03	44.75	-9	5,546	-0.16%
2023/06/14	1	43.90	0	0.00	43.70	1	5,482	0.02%
2023/06/12	13	43.33	30	45.60	43.05	-17	5,642	-0.30%
2023/06/09	16	42.31	40	43.20	43.50	-24	5,563	-0.43%
2023/06/08	29	42.16	10	42.22	42.05	19	5,471	0.35%
2023/06/07	4	41.63	18	41.99	42.15	-14	5,451	-0.26%
2023/06/06	18	40.03	14	40.15	40.45	4	5,737	0.07%
2023/06/05	35	38.71	5	40.20	39.55	30	5,784	0.52%
2023/06/02	0	0.00	7	37.00	37.00	-7	5,625	-0.12%
2023/06/01	3	31.83	7	32.35	33.65	-4	5,633	-0.07%
2023/05/31	3	30.52	3	30.77	30.60	0	5,317	0.00%
2023/05/30	0	0.00	1	30.40	30.00	-1	5,256	-0.02%
2023/05/29	1	30.30	0	0.00	30.15	1	5,232	0.02%
2023/05/25	4	29.90	0	0.00	29.65	4	5,154	0.08%
2023/05/24	1	29.80	10	29.60	29.60	-9	5,145	-0.17%
2023/05/23	0	0.00	30	29.50	29.40	-30	5,125	-0.59%
2023/05/22	0	0.00	40	28.85	29.00	-40	5,138	-0.78%
2023/05/19	2	28.15	0	0.00	28.00	2	5,124	0.04%
2023/05/17	1	28.00	0	0.00	28.05	1	5,266	0.02%
2023/05/15	2	27.50	0	0.00	27.45	2	5,381	0.04%
2023/05/12	2	27.65	0	0.00	27.80	2	5,398	0.04%
2023/05/11	2	27.40	0	0.00	27.30	2	5,401	0.04%
2023/05/10	5	28.05	1	28.20	28.05	4	5,400	0.07%
2023/05/08	31	27.95	0	0.00	27.80	31	5,413	0.57%
2023/05/05	1	28.00	0	0.00	27.95	1	5,428	0.02%
2023/05/04	1	28.30	0	0.00	28.30	1	5,442	0.02%
2023/05/02	0	0.00	0	29.55	29.70	0	5,472	0.00%
2023/04/28	0	0.00	1	30.05	29.45	-1	5,453	-0.02%
2023/04/26	0	28.15	0	0.00	28.05	0	5,355	0.00%
2023/04/20	2	29.23	0	0.00	28.90	2	5,268	0.04%
2023/04/19	0	0.00	5	29.69	29.95	-5	5,285	-0.09%
2023/04/18	1	30.75	0.2	30.55	30.45	0.8	5,220	0.02%
2023/04/17	2	29.15	52	29.90	31.25	-50	5,069	-0.99%
2023/04/14	1	28.30	7	29.31	29.15	-6	4,862	-0.12%
2023/04/13	12	28.75	2	28.55	28.10	10	4,808	0.21%
2023/04/12	0	0.00	4	29.30	29.35	-4	4,745	-0.08%
2023/04/11	4	29.08	9	29.04	29.10	-5	4,695	-0.11%
2023/04/10	2	28.45	2	28.65	28.50	0	4,675	0.00%
2023/04/07	2	28.85	3	29.12	28.60	-1	4,686	-0.02%
2023/04/06	1	29.10	4	29.35	29.05	-3	4,650	-0.06%
2023/03/29	3	28.13	0	0.00	27.80	3	4,613	0.07%
2023/03/28	1	27.60	0	0.00	27.65	1	4,640	0.02%
2023/03/27	58	29.06	0	0.00	27.70	58	4,648	1.25%
2023/03/23	1	29.30	1	29.35	29.05	0	4,729	0.00%
2023/03/22	0.2	29.23	1	29.00	28.75	-0.8	4,862	-0.02%
2023/03/16	0	27.90	1	28.45	28.05	-1	4,795	-0.02%
2023/03/15	1	29.30	1	28.85	27.90	0	4,880	0.00%
2023/03/14	14	27.66	13	28.08	28.10	1	4,904	0.02%
2023/03/13	10	26.58	9	26.95	26.90	1	5,145	0.02%
2023/03/10	2	26.95	3	27.28	27.30	-1	5,340	-0.02%
2023/03/09	15	29.24	13	28.99	28.10	2	5,263	0.04%
2023/03/08	0	0.00	3	26.67	28.40	-3	4,756	-0.06%
2023/03/07	1	26.90	34	26.72	25.85	-33	4,656	-0.71%
2023/03/06	1	24.95	73	25.13	25.75	-72	4,875	-1.48%
2023/03/03	2	23.45	0	0.00	23.45	2	4,815	0.04%
2023/02/24	2	23.40	0	0.00	23.45	2	4,928	0.04%
2023/02/23	1	23.85	0	0.00	23.95	1	4,968	0.02%
2023/02/21	60	23.80	0	0.00	23.85	60	4,995	1.20%
2023/02/20	40	24.08	14	24.13	24.30	26	4,979	0.52%
2023/02/17	0	23.55	0	0.00	23.75	0	4,948	0.00%
2023/02/15	10	23.80	0	0.00	23.55	10	4,930	0.20%
2023/02/14	4	24.01	1	24.10	24.10	3	4,843	0.06%
2023/02/10	2	22.85	0	0.00	22.60	2	4,739	0.04%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/06	11	23.64	1	23.40	23.25	10	4,693	0.21%
2023/02/02	1	23.65	1	23.85	23.75	0	4,629	0.00%
2023/02/01	33	23.08	0	0.00	23.20	33	4,576	0.72%
2023/01/31	10	22.25	6	22.82	23.05	4	4,529	0.09%
2023/01/30	10	21.80	2	22.05	22.05	8	4,495	0.18%
2023/01/17	2	21.60	0	0.00	21.35	2	4,484	0.04%
2023/01/12	2	22.00	0	0.00	21.85	2	4,489	0.04%
2023/01/11	2	22.80	2	23.30	22.70	0	4,462	0.00%
2023/01/09	3	22.90	6	23.16	23.15	-3	4,439	-0.07%
2023/01/06	1	22.50	0	0.00	22.55	1	4,388	0.02%
2023/01/04	3	22.25	4	22.24	22.30	-1	4,389	-0.02%
2022/12/28	0	0.00	5	22.23	21.80	-5	4,370	-0.11%
2022/12/27	5	22.20	0	0.00	22.35	5	4,356	0.11%
2022/12/26	1	21.85	4	22.01	21.95	-3	4,335	-0.07%
2022/12/23	2	21.00	2	21.40	21.55	0	4,329	0.00%
2022/12/22	2	21.50	0	0.00	21.60	2	4,332	0.05%
2022/12/20	2	22.60	0	0.00	21.45	2	4,334	0.05%
2022/12/16	0	0.00	1	23.45	23.00	-1	4,272	-0.02%
2022/12/14	30	22.92	33	23.77	24.40	-3	4,023	-0.07%
2022/12/13	6	22.32	11	22.24	22.20	-5	3,794	-0.13%
2022/12/12	5	22.39	1	22.40	22.25	4	3,771	0.11%
2022/12/09	9	23.72	7	24.00	23.25	2	3,713	0.05%
2022/12/08	7	23.59	6	23.78	23.70	1	3,641	0.03%
2022/12/06	2	25.83	14	25.64	25.55	-12	3,347	-0.36%
2022/12/05	11	25.60	12	25.53	25.80	-1	3,106	-0.03%
2022/12/02	11	23.02	2	23.33	24.10	9	2,790	0.32%
2022/12/01	1	22.90	0	0.00	22.35	1	2,547	0.04%
2022/11/29	1	22.35	2	22.30	22.65	-1	2,491	-0.04%
2022/11/28	7	22.11	4	22.49	22.85	3	2,309	0.13%
2022/11/25	1	18.85	1	20.20	21.05	0	1,729	0.00%
2022/11/24	0	0.00	2	19.15	19.15	-2	1,585	-0.13%
2022/11/21	0	0.00	1	19.15	18.80	-1	1,461	-0.07%
2022/11/17	0	0.00	1	19.20	19.25	-1	1,372	-0.07%
2022/11/16	0	0.00	10	19.25	19.00	-10	1,360	-0.73%
2022/11/09	1	18.65	1	18.35	18.60	0	1,307	0.00%
2022/10/27	0	0.00	1	16.80	16.80	-1	1,468	-0.07%
2022/10/25	1	16.80	22	16.90	16.60	-21	1,495	-1.40%
2022/10/19	22	17.05	0	0.00	17.00	22	1,479	1.49%
2022/09/21	0	0.00	20	20.70	20.75	-20	1,496	-1.34%
2022/09/20	20	21.40	0	0.00	21.15	20	1,490	1.34%
2022/09/19	1	21.25	0	0.00	21.15	1	1,499	0.07%
2022/09/16	0	0.00	20	22.20	21.70	-20	1,496	-1.34%
2022/09/06	20	22.25	0	0.00	22.00	20	1,492	1.34%
2022/09/02	3	24.12	0	0.00	24.00	3	1,401	0.21%
2022/09/01	1	24.15	0	0.00	24.15	1	1,395	0.07%
2022/08/31	1	24.80	1	24.65	24.80	0	1,379	0.00%
2022/08/19	0	0.00	2	26.60	26.55	-2	1,359	-0.15%
2022/08/17	1	26.80	0	0.00	26.55	1	1,402	0.07%
2022/08/15	2	27.10	1.2	27.12	27.10	0.8	1,460	0.05%
2022/08/05	1.2	25.62	0	0.00	25.40	1.2	1,353	0.09%
2022/07/28	0	0.00	1	27.00	26.85	-1	1,391	-0.07%
2022/06/23	1	29.55	0	0.00	29.60	1	1,822	0.05%
2022/06/21	0	0.00	2	31.00	31.55	-2	1,961	-0.10%
2022/06/17	1	31.15	0	0.00	31.85	1	1,952	0.05%
2022/06/02	0	37.65	0	0.00	37.50	0	2,181	0.00%
2022/06/01	0	38.75	0	0.00	38.60	0	2,200	0.00%
2022/05/24	3	39.03	0	0.00	37.70	3	2,219	0.14%
2022/04/28	1	37.30	0	0.00	37.05	1	2,339	0.04%
2022/04/27	1	37.00	70	37.38	37.15	-69	2,331	-2.96%
2022/04/25	1	39.60	0	0.00	39.45	1	2,413	0.04%
2022/04/21	10	43.30	0	0.00	43.30	10	2,414	0.41%
2022/04/12	2	41.05	0	0.00	41.65	2	2,692	0.07%
2022/04/11	0	0.00	2	42.15	42.15	-2	2,691	-0.07%
2022/04/07	0	0.00	196	45.45	44.20	-196	2,673	-7.33%	大賣/鉅額交易
2022/04/06	0	0.00	54	46.10	46.25	-54	2,677	-2.02%
2022/04/01	0	0.00	82	45.74	46.20	-82	2,681	-3.06%
2022/03/31	0	0.00	48	46.94	47.00	-48	2,665	-1.80%
2022/03/30	3	48.60	9	49.05	48.00	-6	2,660	-0.23%
2022/03/29	106	50.77	2	48.65	48.70	104	2,684	3.87%	大買/鉅額交易
2022/03/28	18	48.48	11	49.95	49.65	7	2,631	0.27%
2022/03/25	333	49.26	1	49.30	49.00	332	2,538	13.08%	大買/鉅額交易
2022/03/24	0	0.00	3	46.60	46.30	-3	2,407	-0.12%
2022/03/15	4	39.95	5	39.50	39.10	-1	2,590	-0.04%
2022/03/11	10	40.81	0	0.00	40.80	10	2,692	0.37%
2022/03/09	0	0.00	10	42.32	41.75	-10	2,777	-0.36%
2022/03/08	1	42.55	3	42.70	41.25	-2	2,815	-0.07%
2022/03/04	0	0.00	2	46.55	46.15	-2	2,884	-0.07%
2022/02/25	1	45.30	0	0.00	45.20	1	3,402	0.03%
2022/02/24	0	0.00	2	47.10	45.00	-2	3,787	-0.05%
2022/02/22	5	47.95	5	46.77	46.05	0	4,607	0.00%
2022/02/21	1	47.80	0	0.00	47.90	1	4,868	0.02%
2022/02/17	1	47.60	0	0.00	47.95	1	5,476	0.02%
2022/02/15	0	0.00	1	47.60	46.85	-1	6,326	-0.02%
2022/02/10	0	0.00	1	48.30	47.75	-1	6,893	-0.01%
2022/02/09	0	0.00	4	47.24	47.15	-4	7,135	-0.06%
2022/02/08	3	46.35	1	46.60	47.00	2	7,423	0.03%
2022/01/26	1	42.95	2	43.15	42.95	-1	8,912	-0.01%
2022/01/25	2	43.78	0	0.00	43.35	2	10,497	0.02%
2022/01/20	2	45.53	0	0.00	45.80	2	12,072	0.02%
2022/01/18	10	47.39	0	0.00	46.85	10	13,387	0.07%
2022/01/13	0	0.00	1	46.20	45.65	-1	14,067	-0.01%
2022/01/12	1	46.60	0	0.00	46.65	1	14,345	0.01%
2022/01/11	0	0.00	12	46.37	46.00	-12	14,429	-0.08%
2022/01/10	1	47.50	0	0.00	47.35	1	14,508	0.01%
2022/01/07	1	46.80	3	47.15	47.55	-2	14,632	-0.01%
2022/01/06	5	48.80	2	49.10	48.95	3	14,697	0.02%
2022/01/05	2	48.70	6	48.50	48.70	-4	14,821	-0.03%
2022/01/04	1	50.90	0	0.00	50.30	1	14,886	0.01%
2021/12/29	0	0.00	3	52.20	52.20	-3	15,966	-0.02%
2021/12/28	3	51.80	0	0.00	50.90	3	16,526	0.02%
2021/12/27	0	0.00	0	52.00	51.50	0	17,043	0.00%
2021/12/24	0	0.00	1	52.10	52.10	-1	17,408	-0.01%
2021/12/23	1	52.50	0	0.00	52.40	1	17,893	0.01%
2021/12/22	0	0.00	4	52.60	52.10	-4	18,630	-0.02%
2021/12/21	1	51.70	0	0.00	51.50	1	19,193	0.01%
2021/12/17	0	0.00	1	51.00	50.90	-1	21,168	0.00%
2021/12/16	7	51.90	0	0.00	52.70	7	21,903	0.03%
2021/12/15	1	50.50	3	50.73	50.70	-2	22,217	-0.01%
2021/12/14	0	50.40	0	0.00	50.10	0	22,782	0.00%
2021/12/13	2	51.30	2	51.80	51.70	0	22,811	0.00%
2021/12/10	2	51.20	2	51.65	51.30	0	22,949	0.00%
2021/12/09	0	0.00	0.2	52.80	52.00	-0.2	23,079	0.00%
2021/12/08	2.2	53.40	6.8	53.58	53.40	-4.6	23,133	-0.02%
2021/12/06	1	53.10	1	53.00	53.10	0	23,364	0.00%
2021/12/03	4	53.85	0	0.00	53.50	4	23,465	0.02%
2021/12/02	2	54.00	0	0.00	53.60	2	23,706	0.01%
2021/11/30	1	54.20	6	55.18	55.30	-5	24,175	-0.02%
2021/11/29	6	52.60	2	52.60	53.60	4	24,657	0.02%
2021/11/26	5	54.02	0	0.00	53.80	5	24,870	0.02%
2021/11/25	2	56.75	1	57.50	56.20	1	24,760	0.00%
2021/11/24	0	0.00	3	56.50	56.80	-3	24,759	-0.01%
2021/11/23	20	57.30	6	58.65	56.40	14	24,817	0.06%
2021/11/22	8	61.28	1	60.30	59.60	7	24,868	0.03%
2021/11/19	5	60.66	8	61.45	60.20	-3	24,827	-0.01%
2021/11/18	7	59.57	10.3	60.47	59.30	-3.3	24,589	-0.01%
2021/11/17	4.2	59.10	10	59.29	58.60	-5.8	24,578	-0.02%
2021/11/16	11.1	59.10	6	59.42	58.80	5.1	24,588	0.02%
2021/11/15	4	61.28	6	61.18	61.80	-2	24,414	-0.01%
2021/11/12	5	60.10	7	60.50	60.80	-2	24,365	-0.01%
2021/11/11	6	58.50	3	58.00	58.00	3	24,273	0.01%
2021/11/10	5	58.12	5.1	58.30	58.40	-0.1	24,343	0.00%
2021/11/09	1	57.30	1	56.20	57.50	0	24,389	0.00%
2021/11/08	10	56.09	1	56.60	55.70	9	24,335	0.04%
2021/11/05	2	57.90	2	57.55	57.80	0	24,396	0.00%
2021/11/04	6	59.72	92	59.45	58.70	-86	24,348	-0.35%
2021/11/03	67	59.24	50	61.12	58.20	17	24,148	0.07%
2021/11/02	102.1	62.69	25	64.16	62.50	77.1	23,675	0.33%	大買/
2021/11/01	22	60.76	9	62.06	61.40	13	22,901	0.06%
2021/10/29	2	59.70	6	59.20	58.70	-4	22,156	-0.02%
2021/10/28	12	60.03	2	60.00	58.70	10	21,910	0.05%
2021/10/27	26	58.37	20	58.82	59.70	6	21,861	0.03%
2021/10/26	11	59.14	10	59.95	58.10	1	21,882	0.00%
2021/10/25	101	55.49	114.6	57.31	57.40	-13.6	21,025	-0.06%	大買/大賣/
2021/10/22	1	53.90	2	53.60	53.40	-1	20,911	0.00%
2021/10/21	6	54.43	2	54.20	53.60	4	21,020	0.02%
2021/10/20	1.1	53.17	8	53.99	54.50	-7	20,992	-0.03%
2021/10/19	3	51.83	1	51.70	51.90	2	20,855	0.01%
2021/10/18	55	50.96	4	51.05	51.10	51	20,912	0.24%
2021/10/15	3	50.73	2	51.10	50.30	1	20,953	0.00%
2021/10/14	9	50.01	2	50.80	50.10	7	21,068	0.03%
2021/10/13	9	50.10	25	51.16	49.45	-16	21,130	-0.08%
2021/10/12	18	51.25	7	51.63	51.10	11	21,083	0.05%
2021/10/08	1	53.10	1	53.90	52.80	0	21,045	0.00%
2021/10/07	1	53.90	0	0.00	53.50	1	20,967	0.00%
2021/10/06	27	54.12	182	54.25	52.60	-155	20,756	-0.75%	大賣/鉅額交易
2021/10/05	240	53.03	72	52.91	53.60	168	20,332	0.83%	大買/鉅額交易
2021/10/04	25	50.84	70	52.26	50.30	-45	20,086	-0.22%
2021/10/01	4	55.55	1	55.40	55.70	3	20,659	0.01%
2021/09/30	3	56.63	9	56.58	58.20	-6	21,402	-0.03%
2021/09/29	18	57.38	2	58.50	55.20	16	21,860	0.07%
2021/09/28	2	60.40	5	60.86	61.30	-3	21,226	-0.01%
2021/09/27	1	62.50	4	63.08	62.50	-3	21,293	-0.01%
2021/09/24	31	63.01	42	63.26	62.30	-11	21,791	-0.05%
2021/09/23	2	57.15	4.1	57.90	59.90	-2.1	20,982	-0.01%
2021/09/22	8	53.95	24	54.95	54.60	-16	20,452	-0.08%
2021/09/17	935	53.01	3	55.10	55.40	932	20,469	4.55%	大買/鉅額交易
2021/09/16	0	0.00	6	51.58	51.60	-6	20,761	-0.03%
2021/09/15	68	51.28	12	52.33	50.60	56	21,059	0.27%
2021/09/14	76	52.91	122	52.46	52.60	-46	20,981	-0.22%	大賣/
2021/09/13	11	52.56	2	53.15	51.80	9	20,854	0.04%
2021/09/10	69	51.53	7.1	51.94	53.40	61.9	20,861	0.30%
2021/09/09	3	50.50	128	50.92	52.00	-125	20,816	-0.60%	大賣/鉅額交易
2021/09/08	119	48.91	2	49.05	48.30	117	20,961	0.56%	大買/鉅額交易
2021/09/07	106	49.55	81	50.64	50.00	25	21,190	0.12%	大買/
2021/09/06	54.5	55.27	23	54.03	53.50	31.5	20,995	0.15%
2021/09/03	7	53.71	5	54.34	54.50	2	20,735	0.01%
2021/09/02	32.1	54.15	36	54.54	54.70	-3.9	20,507	-0.02%
2021/09/01	16	52.51	10	52.04	53.00	6	20,116	0.03%
2021/08/31	0.1	50.00	0	0.00	49.90	0.1	20,067	0.00%
2021/08/30	10	50.80	0	0.00	50.80	10	20,205	0.05%
2021/08/27	6	50.07	12	50.69	50.20	-6	20,149	-0.03%
2021/08/26	27	52.28	64	51.97	51.60	-37	20,011	-0.18%
2021/08/25	41	50.79	4	50.28	49.75	37	19,622	0.19%
2021/08/24	20	50.52	29.5	50.08	49.25	-9.5	19,477	-0.05%
2021/08/23	7	49.05	2	48.68	48.90	5	19,178	0.03%
2021/08/19	1	47.45	0	0.00	46.25	1	18,794	0.01%
2021/08/18	11	44.95	10	45.57	47.30	1	18,633	0.01%
2021/08/17	230	47.42	231	46.63	45.00	-1	18,289	-0.01%	大買/大賣/
2021/08/16	14	49.33	65	49.50	50.00	-51	18,011	-0.28%
2021/08/13	52	49.51	2	50.75	49.50	50	17,770	0.28%
2021/08/12	2.1	53.44	0	0.00	52.00	2.1	17,591	0.01%
2021/08/11	48	54.10	61	53.74	52.90	-13	17,448	-0.07%
2021/08/10	2	56.00	327	57.15	55.20	-325	17,179	-1.89%	大賣/鉅額交易
2021/08/09	111	62.31	401	60.23	59.40	-290	17,027	-1.70%	大買/大賣/鉅額交易
2021/08/06	137	63.09	1	62.90	62.50	136	16,781	0.81%	大買/鉅額交易
2021/08/05	90	61.99	62	63.47	65.60	28	16,313	0.17%
2021/08/04	50	60.32	88	58.92	59.70	-38	15,609	-0.24%
2021/08/03	205.5	60.62	42	60.25	59.80	163.5	15,524	1.05%	大買/鉅額交易
2021/08/02	260	58.25	1	58.10	58.50	259	15,398	1.68%	大買/鉅額交易
2021/07/30	211	59.53	219	57.92	56.40	-8	15,263	-0.05%	大買/大賣/
2021/07/29	57	56.93	1	56.70	55.60	56	14,977	0.37%
2021/07/28	112.5	53.93	222	54.20	56.60	-109.5	14,856	-0.74%	大買/大賣/鉅額交易
2021/07/27	19	57.52	746	56.77	55.50	-727	14,571	-4.99%	大賣/鉅額交易
2021/07/26	0.5	60.50	7	59.74	60.00	-6.5	14,429	-0.05%
2021/07/23	5	60.94	2	62.50	62.60	3	14,302	0.02%
2021/07/22	4	62.10	370	61.39	64.50	-366	14,282	-2.56%	大賣/鉅額交易
2021/07/21	41	60.60	1	59.50	60.10	40	14,157	0.28%
2021/07/20	9	61.48	52	60.60	61.40	-43	14,092	-0.31%
2021/07/19	0	0.00	13	55.60	59.20	-13	13,972	-0.09%
2021/07/16	0	0.00	113	52.71	53.90	-113	13,968	-0.81%	大賣/鉅額交易
2021/07/15	11	52.88	13	52.24	51.80	-2	13,998	-0.01%
2021/07/14	3	48.87	284	48.52	50.70	-281	14,122	-1.99%	大賣/鉅額交易
2021/07/13	11	52.35	2	51.15	50.00	9	14,137	0.06%
2021/07/12	6	52.23	18	52.76	53.30	-12	14,242	-0.08%
2021/07/09	21	52.20	5	52.50	51.60	16	14,258	0.11%
2021/07/08	1,174	51.95	233	52.84	53.00	941	14,281	6.59%	大買/大賣/鉅額交易
2021/07/07	132	52.09	276	51.62	53.00	-144	13,412	-1.07%	大買/大賣/鉅額交易
2021/07/06	305	49.30	114	48.44	48.25	191	12,694	1.50%	大買/大賣/鉅額交易
2021/07/05	2	46.65	3	48.05	48.05	-1	12,046	-0.01%
2021/07/02	56	40.87	141	40.90	43.70	-85	12,037	-0.71%	大賣/
2021/07/01	349	41.77	120	41.89	39.75	229	11,642	1.97%	大買/大賣/鉅額交易
2021/06/30	446	38.59	89	38.30	40.30	357	10,936	3.26%	大買/鉅額交易
2021/06/29	3	37.00	4	37.35	36.65	-1	10,814	-0.01%
2021/06/28	67	36.26	26	36.45	36.95	41	11,120	0.37%
2021/06/25	76	36.87	7	36.59	35.35	69	11,036	0.63%
2021/06/24	8	34.24	10	34.23	34.70	-2	10,360	-0.02%
2021/06/22	7	31.55	81	32.35	31.40	-74	11,350	-0.65%
2021/06/21	83	32.11	0	0.00	31.90	83	11,698	0.71%
2021/06/18	1	32.70	0	0.00	32.50	1	11,948	0.01%
2021/06/17	2	33.50	1	34.05	33.05	1	12,088	0.01%
2021/06/16	12	32.32	56	32.28	32.95	-44	12,030	-0.37%
2021/06/15	23	31.11	14	30.76	31.00	9	11,905	0.08%
2021/06/11	1	29.35	0	0.00	29.15	1	12,219	0.01%
2021/06/09	28	30.05	15	30.44	29.95	13	14,443	0.09%
2021/06/08	17	30.82	20	31.13	30.50	-3	15,627	-0.02%
2021/06/07	23	30.66	16	30.27	31.45	7	16,500	0.04%
2021/06/04	1	28.90	3	28.65	28.60	-2	16,790	-0.01%
2021/06/03	0	0.00	2	29.40	29.35	-2	16,808	-0.01%
2021/06/02	40	30.18	40	29.40	29.70	0	16,821	0.00%
2021/06/01	0	0.00	0	30.00	30.00	0	16,797	0.00%
2021/05/28	2	29.85	2	30.30	29.75	0	16,762	0.00%
2021/05/26	10	29.60	2	29.50	28.40	8	16,963	0.05%
2021/05/25	0	28.50	50	28.85	28.50	-50	17,061	-0.29%
2021/05/24	123	28.00	73	28.32	28.55	50	17,164	0.29%	大買/
2021/05/21	0	0.00	0	27.10	27.30	0	17,607	0.00%
2021/05/19	61	26.55	60	26.85	27.60	1	18,108	0.01%
2021/05/14	2	26.40	0	0.00	25.55	2	18,338	0.01%
2021/05/13	1	25.85	17	24.97	26.05	-16	18,517	-0.09%
2021/05/12	17	25.83	88	25.70	25.85	-71	18,543	-0.38%
2021/05/11	28	28.32	0	0.00	28.40	28	18,444	0.15%
2021/05/10	2	30.80	0	0.00	30.55	2	18,393	0.01%
2021/05/07	0	0.00	6	32.30	32.40	-6	18,340	-0.03%
2021/05/06	1	30.80	0	0.00	31.80	1	18,274	0.01%
2021/05/04	49	29.53	3	30.33	29.85	46	18,212	0.25%
2021/05/03	10	32.20	1	31.85	31.55	9	18,145	0.05%
2021/04/29	1	33.80	0	0.00	33.70	1	18,101	0.01%
2021/04/28	5	34.50	8	34.40	34.90	-3	18,061	-0.02%
2021/04/27	29	33.54	1	33.45	33.20	28	17,984	0.16%
2021/04/26	1	32.90	0.1	33.30	33.75	0.9	18,016	0.00%
2021/04/23	0	0.00	4	33.43	32.60	-4	18,007	-0.02%
2021/04/22	4	32.25	31	32.25	31.40	-27	18,034	-0.15%
2021/04/21	1	33.80	5.1	33.30	33.75	-4.1	17,875	-0.02%
2021/04/20	20	34.43	107	34.64	34.55	-87	17,801	-0.49%	大賣/
2021/04/19	1	35.35	20	35.67	35.10	-19	17,680	-0.11%
2021/04/16	6	36.41	2	36.20	36.50	4	17,648	0.02%
2021/04/15	10	35.63	0.1	35.93	35.95	9.9	18,360	0.05%
2021/04/14	2.1	36.22	86	36.44	35.00	-83.9	18,236	-0.46%
2021/04/13	14	37.50	0	0.00	37.55	14	18,071	0.08%
2021/04/12	45	37.61	7	37.26	37.85	38	17,918	0.21%
2021/04/09	4	35.41	5	35.86	35.55	-1	17,788	-0.01%
2021/04/08	25	34.28	0	0.00	34.25	25	17,546	0.14%
2021/04/07	4	34.00	14	34.21	34.15	-10	17,445	-0.06%
2021/04/06	7	34.13	6	33.28	34.00	1	17,242	0.01%
2021/04/01	12	32.52	5	32.51	31.85	7	16,969	0.04%
2021/03/31	30	30.63	41	31.23	32.35	-11	16,570	-0.07%
2021/03/30	0	0.00	15	29.58	29.60	-15	16,070	-0.09%
2021/03/29	17	28.80	13	29.32	28.70	4	15,844	0.03%
2021/03/26	40	28.78	20	28.40	28.50	20	15,839	0.13%
2021/03/25	37	29.41	20	29.44	28.70	17	15,675	0.11%
2021/03/24	17	28.46	30	28.53	28.30	-13	15,005	-0.09%
2021/03/23	61	27.47	167	27.51	27.95	-106	14,736	-0.72%	大賣/鉅額交易
2021/03/22	127	27.99	122	27.45	27.40	5	14,446	0.03%	大買/大賣/
2021/03/19	17	27.45	38	27.59	27.45	-21	14,303	-0.15%
2021/03/18	80	27.54	111	27.97	27.50	-31	14,235	-0.22%	大賣/
2021/03/17	161	27.36	68	27.65	27.05	93	14,060	0.66%	大買/
2021/03/16	205	27.31	1,067	27.28	27.55	-862	13,801	-6.25%	大買/大賣/鉅額交易
2021/03/15	96	27.07	170	26.44	27.70	-74	12,662	-0.58%	大賣/
2021/03/12	251	24.55	264	24.99	25.20	-13	11,851	-0.11%	大買/大賣/
2021/03/11	194	22.68	265	22.98	24.35	-71	10,732	-0.66%	大買/大賣/
2021/03/10	992	21.30	35	21.52	22.15	957	9,881	9.68%	大買/鉅額交易
2021/03/09	4	20.00	0	0.00	20.15	4	9,815	0.04%
2021/03/08	5	20.30	5	20.25	20.10	0	9,993	0.00%
2021/03/05	1	20.00	0	0.00	20.00	1	10,311	0.01%
2021/03/03	4	20.65	11	20.76	20.70	-7	11,550	-0.06%
2021/03/02	28	20.91	4	21.45	21.00	24	11,900	0.20%
2021/02/26	10	20.20	100	19.87	21.20	-90	11,992	-0.75%
2021/02/25	9	20.91	146	21.21	20.60	-137	12,073	-1.13%	大賣/鉅額交易
2021/02/24	25	21.58	80	21.53	21.50	-55	12,381	-0.44%
2021/02/23	92	22.60	30	22.01	22.20	62	12,424	0.50%
2021/02/22	3	21.30	46	21.47	22.40	-43	12,486	-0.34%
2021/02/19	241	20.16	15	20.15	20.40	226	13,313	1.70%	大買/鉅額交易
2021/02/18	17	19.82	4	20.00	20.00	13	13,953	0.09%
2021/02/17	57	19.79	22	19.72	19.75	35	14,011	0.25%
2021/02/05	0	0.00	49	19.22	18.90	-49	13,864	-0.35%
2021/02/04	3	18.97	16	19.00	19.35	-13	13,918	-0.09%
2021/02/03	63	18.48	0	0.00	18.25	63	13,710	0.46%
2021/01/27	5	17.60	0	0.00	17.75	5	14,091	0.04%
2021/01/26	4	17.50	4	17.60	17.60	0	14,321	0.00%
2021/01/20	28	17.88	27	17.87	17.20	1	14,370	0.01%
2021/01/19	0	0.00	8	18.33	18.20	-8	14,335	-0.06%
2021/01/18	8	17.63	0	0.00	17.70	8	14,304	0.06%
2021/01/15	7	18.24	2	17.75	18.35	5	14,286	0.03%
2021/01/13	0	0.00	1	19.30	18.90	-1	14,323	-0.01%
2021/01/12	10	19.32	0	0.00	18.95	10	14,686	0.07%
2021/01/11	4	19.75	6	19.88	19.95	-2	14,627	-0.01%
2021/01/08	20	20.56	22	21.05	19.75	-2	14,775	-0.01%
2021/01/07	4	19.55	5	19.98	19.75	-1	14,399	-0.01%
2021/01/06	11	19.63	9	20.19	19.45	2	14,759	0.01%
2021/01/05	4	19.65	10	19.66	19.65	-6	14,601	-0.04%
2021/01/04	20	20.10	19	20.12	20.10	1	14,571	0.01%
2020/12/31	27	19.22	22	19.44	19.40	5	14,458	0.03%
2020/12/30	0	0.00	4	19.40	19.25	-4	14,625	-0.03%
2020/12/29	8	19.28	15	19.10	19.10	-7	14,869	-0.05%
2020/12/28	5	19.59	1	19.55	19.60	4	14,801	0.03%
2020/12/25	0	0.00	4	19.90	19.90	-4	14,744	-0.03%
2020/12/24	1	19.60	1	19.40	19.40	0	14,647	0.00%
2020/12/22	6	19.67	4.1	19.97	19.30	1.9	14,605	0.01%
2020/12/21	8	19.78	7	20.24	20.00	1	14,484	0.01%
2020/12/18	13.1	20.57	15	20.37	20.35	-1.9	14,395	-0.01%
2020/12/17	4	18.80	8	19.38	19.45	-4	14,072	-0.03%
2020/12/16	0	0.00	1	18.85	18.90	-1	14,550	-0.01%
2020/12/15	6	18.82	0	0.00	18.85	6	14,743	0.04%
2020/12/14	1	19.55	5	19.52	19.65	-4	14,729	-0.03%
2020/12/11	4	18.10	55	18.65	18.30	-51	14,747	-0.35%
2020/12/10	19	18.49	1	18.90	18.70	18	14,779	0.12%
2020/12/09	59	19.63	13	20.38	19.20	46	14,863	0.31%
2020/12/08	6	19.65	2	19.70	19.65	4	14,653	0.03%
2020/12/07	34	19.41	204	19.53	19.55	-170	14,558	-1.17%	大賣/鉅額交易
2020/12/04	22	20.13	36	20.45	19.90	-14	14,340	-0.10%
2020/12/03	59	21.29	74	21.09	20.75	-15	14,097	-0.11%
2020/12/02	47	20.04	158	19.72	20.10	-111	13,914	-0.80%	大賣/鉅額交易
2020/12/01	5	20.09	3	20.20	20.00	2	13,852	0.01%
2020/11/30	28	20.00	156	19.86	19.75	-128	13,518	-0.95%	大賣/鉅額交易
2020/11/27	263	18.77	2	18.80	18.90	261	13,076	2.00%	大買/鉅額交易
2020/11/26	213	17.28	1	18.40	18.55	212	12,389	1.71%	大買/鉅額交易
2020/11/25	60	17.17	0	0.00	16.90	60	12,112	0.50%
2020/11/24	1	16.75	28.5	16.76	17.00	-27.5	11,888	-0.23%
2020/11/23	128.5	16.65	6	17.54	17.25	122.5	11,640	1.05%	大買/鉅額交易
2020/11/20	1	16.45	76	16.40	16.20	-75	11,157	-0.67%
2020/11/19	11	16.62	34	16.61	16.75	-23	10,942	-0.21%
2020/11/18	167	16.26	67	16.75	16.70	100	10,397	0.96%	大買/
2020/11/17	25	15.33	35	15.66	15.65	-10	9,132	-0.11%
2020/11/16	0	0.00	13	14.15	14.30	-13	8,379	-0.16%
2020/11/12	4	13.64	3	13.57	13.55	1	8,185	0.01%
2020/11/11	1	13.00	1	13.05	13.05	0	8,008	0.00%
2020/11/09	10	13.40	10	13.31	13.25	0	7,930	0.00%
2020/11/06	2	13.35	2	13.80	13.15	0	7,886	0.00%
2020/11/05	10	14.35	11	13.91	13.95	-1	7,722	-0.01%
2020/11/03	3	13.77	4	13.95	13.75	-1	7,450	-0.01%
2020/11/02	0	0.00	1	12.95	12.90	-1	7,209	-0.01%
2020/10/28	0	0.00	10	14.05	13.50	-10	7,084	-0.14%
2020/10/27	2	13.70	0	0.00	13.70	2	7,000	0.03%
2020/10/22	0	0.00	1	13.50	13.60	-1	6,840	-0.01%
2020/10/21	10	13.80	2	13.95	13.85	8	6,769	0.12%
2020/10/20	53	13.87	42	14.07	13.70	11	6,592	0.17%
2020/10/16	34	13.63	354	13.65	13.25	-320	6,093	-5.25%	大賣/鉅額交易
2020/10/15	336	14.08	1	13.80	14.05	335	5,942	5.64%	大買/鉅額交易
2020/10/14	7	12.56	10	12.90	12.85	-3	5,396	-0.06%
2020/10/12	1	12.05	0	0.00	11.95	1	4,926	0.02%
2020/10/08	0	0.00	5	12.39	12.40	-5	4,891	-0.10%
2020/10/07	4	12.30	0	0.00	12.10	4	4,769	0.08%
2020/10/06	1	12.35	0	0.00	12.50	1	4,555	0.02%
2020/09/29	0	0.00	1	11.30	11.05	-1	4,406	-0.02%
2020/09/25	6	10.70	11	10.90	10.85	-5	4,367	-0.11%
2020/09/23	5	11.80	0	0.00	11.80	5	4,209	0.12%
2020/09/22	0	0.00	4	11.85	11.75	-4	4,121	-0.10%
2020/09/21	13	13.51	10	12.73	12.15	3	3,978	0.08%
2020/09/18	22	12.32	10	12.90	12.90	12	3,344	0.36%
2020/09/14	0	0.00	2	11.90	11.60	-2	2,568	-0.08%
2020/09/08	2	11.90	0	0.00	11.70	2	2,188	0.09%
2020/09/07	24	12.32	24	12.35	12.05	0	2,093	0.00%
2020/09/03	0	0.00	0.5	10.35	10.35	-0.5	1,659	-0.03%
2020/08/31	2	9.18	0	0.00	9.99	2	1,440	0.14%
2020/08/28	10	9.13	10	9.22	9.11	0	1,311	0.00%
2020/08/13	10	8.97	10	8.76	8.85	0	1,133	0.00%
2020/08/11	1	9.41	3	9.35	8.85	-2	1,114	-0.18%
2020/08/10	0	0.00	10	9.08	9.14	-10	1,065	-0.94%
2020/08/04	0	0.00	2	8.58	8.73	-2	1,001	-0.20%
2020/07/30	0	0.00	10	8.55	8.53	-10	996	-1.00%
2020/07/29	10	8.52	0	0.00	8.47	10	998	1.00%
2020/07/28	14	8.54	14	8.55	8.38	0	1,002	0.00%
2020/07/23	1	8.99	0	0.00	8.95	1	973	0.10%
2020/07/13	15	9.29	15	9.60	9.80	0	702	0.00%
2020/07/09	0	0.00	2	9.10	9.22	-2	634	-0.32%
2020/07/08	0	0.00	4	8.60	8.60	-4	526	-0.76%
2020/07/07	0	0.00	14	7.81	7.82	-14	480	-2.91%
2020/07/03	0	0.00	3	7.41	7.45	-3	459	-0.65%
2020/07/02	0	0.00	12	7.48	7.45	-12	468	-2.56%
2020/06/18	5	7.23	0	0.00	7.29	5	458	1.09%
2020/06/08	0	0.00	2	7.82	7.51	-2	514	-0.39%
2020/06/05	0	0.00	1	7.55	7.55	-1	502	-0.20%
2020/06/04	5	7.33	0	0.00	7.35	5	504	0.99%
2020/05/12	6	7.51	0	0.00	7.54	6	513	1.17%
2020/05/11	4	7.50	0	0.00	7.67	4	516	0.77%
2020/05/08	0	0.00	80	7.62	7.60	-80	515	-15.53%
2020/04/27	0	0.00	5	7.24	7.24	-5	518	-0.96%
2020/04/23	1	7.03	1	7.05	7.07	0	516	0.00%
2020/04/15	5	6.86	0	0.00	6.80	5	507	0.99%
2020/03/02	4	7.54	0	0.00	7.54	4	810	0.49%
2020/02/14	10	8.15	0	0.00	8.22	10	787	1.27%
2020/02/13	65	8.14	0	0.00	8.10	65	782	8.30%
2020/02/12	5	8.00	0	0.00	7.97	5	770	0.65%
2020/02/10	2	7.97	0	0.00	7.93	2	769	0.26%
2020/02/05	4	8.08	0	0.00	8.06	4	763	0.52%
2019/12/30	1	9.29	0	0.00	9.05	1	720	0.14%
2019/12/24	10	8.78	10	8.79	9.22	0	513	0.00%
2019/12/23	10	8.75	10	8.66	8.70	0	393	0.00%
2019/12/20	0	0.00	4	8.73	8.73	-4	368	-1.09%
2019/12/16	0	0.00	4	8.45	8.41	-4	350	-1.14%
2019/11/18	4	8.02	0	0.00	7.99	4	334	1.20%
2019/11/01	0	0.00	1	8.22	8.25	-1	331	-0.30%
2019/10/24	0	0.00	2	8.31	8.39	-2	322	-0.62%
2019/10/23	2	8.59	0	0.00	8.30	2	321	0.62%
2019/09/25	10	8.31	10	8.31	8.44	0	315	0.00%
2019/09/20	10	8.35	10	8.31	8.43	0	304	0.00%
2019/09/09	0	0.00	2	8.23	8.23	-2	282	-0.71%
2019/07/16	0	0.00	5	8.23	8.27	-5	210	-2.38%
2019/07/12	2	8.26	0	0.00	8.19	2	218	0.92%
2019/07/10	0	0.00	2	8.21	8.21	-2	274	-0.73%
2019/05/13	4	8.68	0	0.00	8.28	4	541	0.74%
2019/05/07	0	0.00	1	8.97	8.96	-1	529	-0.19%
2019/04/16	10	9.72	10	9.60	9.50	0	502	0.00%
2019/04/12	0	0.00	3	9.18	9.15	-3	444	-0.67%
2019/04/10	0	0.00	3	9.22	9.24	-3	445	-0.67%
2019/04/09	0	0.00	10	9.27	9.27	-10	450	-2.22%
2019/04/08	13	9.33	0	0.00	9.32	13	494	2.63%
2019/04/03	0	0.00	17	9.06	9.16	-17	482	-3.52%
2019/04/01	0	0.00	8	9.10	9.06	-8	481	-1.66%
2019/02/21	20	9.56	0	0.00	9.56	20	690	2.90%
2019/02/20	5	9.56	0	0.00	9.52	5	690	0.72%
2019/01/11	0	0.00	1	9.11	9.11	-1	748	-0.13%
2019/01/10	0	0.00	5	9.19	9.15	-5	749	-0.67%
2018/11/14	0	0.00	2	8.98	8.90	-2	926	-0.22%
2018/11/09	1	9.01	0	0.00	8.92	1	987	0.10%
2018/11/02	3	9.42	2	9.13	9.14	1	1,111	0.09%
2018/11/01	10	8.77	10	8.70	9.12	0	1,100	0.00%
2018/10/25	10	8.49	12	8.49	8.28	-2	1,175	-0.17%
2018/10/16	3	9.18	3	9.22	9.10	0	1,564	0.00%
2018/10/15	0	0.00	3	8.91	8.91	-3	1,587	-0.19%
2018/10/09	0	0.00	1	9.75	9.75	-1	1,722	-0.06%
2018/10/03	3	11.00	0	0.00	10.80	3	2,107	0.14%
2018/10/01	0	0.00	1	10.75	10.75	-1	2,360	-0.04%
2018/09/14	1	11.25	0	0.00	11.15	1	6,627	0.02%
2018/09/13	0	0.00	0	10.70	10.70	0	6,808	0.00%
2018/09/10	20	10.73	22	10.90	10.75	-2	6,955	-0.03%
2018/09/05	0	0.00	1	12.20	12.00	-1	7,043	-0.01%
2018/09/04	0	0.00	0.1	12.20	12.25	-0.1	7,066	0.00%
2018/09/03	1	12.35	0	0.00	12.15	1	7,120	0.01%
2018/08/30	7	12.40	9	12.41	12.50	-2	7,214	-0.03%
2018/08/29	4	12.60	0	0.00	12.50	4	7,424	0.05%
2018/08/20	0	0.00	1	11.45	11.50	-1	8,245	-0.01%
2018/08/17	9	11.50	9	11.57	11.45	0	8,241	0.00%
2018/08/16	1	11.20	0	0.00	11.65	1	8,261	0.01%
2018/08/15	11	11.11	10	11.15	11.25	1	8,223	0.01%
2018/08/10	0	0.00	3	12.00	11.85	-3	8,134	-0.04%
2018/08/09	0	0.00	1	12.25	12.05	-1	8,126	-0.01%
2018/08/02	1	12.85	1	12.85	12.45	0	8,037	0.00%
2018/07/31	3	12.85	0	0.00	12.65	3	7,994	0.04%
2018/07/30	3	12.75	0	0.00	12.65	3	7,986	0.04%
2018/07/25	11	13.14	10	13.14	12.90	1	7,778	0.01%
2018/07/23	7	12.35	25	12.32	12.40	-18	7,627	-0.24%
2018/07/19	7	13.00	7	12.95	12.80	0	7,569	0.00%
2018/07/18	0	0.00	1	13.40	12.85	-1	7,534	-0.01%
2018/07/13	6	14.60	12	14.50	14.55	-6	7,341	-0.08%
2018/07/11	14	14.00	14	14.25	13.80	0	7,075	0.00%
2018/07/10	0	0.00	1	13.90	14.00	-1	6,986	-0.01%
2018/07/09	14	14.83	7	14.90	14.35	7	6,920	0.10%
2018/07/06	25	14.34	15	14.44	14.50	10	6,700	0.15%
2018/07/05	4	15.30	0	0.00	14.25	4	6,448	0.06%
2018/07/04	115	15.85	122	15.69	15.80	-7	6,188	-0.11%	大買/大賣/
2018/07/03	5	14.90	27	15.45	15.60	-22	5,462	-0.40%
2018/07/02	1	13.50	1	13.65	14.20	0	4,598	0.00%
2018/06/29	30	14.22	35	14.41	13.85	-5	4,495	-0.11%
2018/06/28	40	14.96	25	15.45	14.10	15	4,267	0.35%
2018/06/27	24	14.61	23	14.74	14.90	1	3,766	0.03%
2018/06/26	111	13.84	115	14.19	14.70	-4	3,250	-0.12%	大買/大賣/
2018/06/25	37	12.78	42	12.97	13.50	-5	2,728	-0.18%
2018/06/22	42	12.48	31	12.62	12.30	11	2,403	0.46%
2018/06/20	22	12.18	20	12.23	11.95	2	2,185	0.09%
2018/06/19	1	12.55	0	0.00	12.15	1	2,146	0.05%
2018/06/13	0	0.00	7	12.09	12.05	-7	1,961	-0.36%
2018/06/06	7	13.25	7	13.20	13.30	0	1,737	0.00%
2018/06/05	0	0.00	5	13.30	12.70	-5	1,502	-0.33%
2018/06/04	5	12.80	10	12.90	12.80	-5	1,380	-0.36%
2018/06/01	134	13.38	133	13.49	13.40	1	1,285	0.08%	大買/大賣/
2018/05/31	23	12.11	17	11.89	12.55	6	949	0.63%
2018/05/30	0	0.00	13	11.41	11.45	-13	692	-1.88%
2018/05/29	0	0.00	0	10.40	10.45	0	509	0.00%
2018/05/24	0	0.00	8	10.39	10.35	-8	497	-1.61%
2018/05/22	0	0.00	8	9.90	9.82	-8	471	-1.70%
2018/05/16	0	0.00	30	10.02	9.86	-30	485	-6.19%
2018/05/15	0	0.00	1	9.96	10.05	-1	493	-0.20%
2018/05/09	0	0.00	7	10.00	9.92	-7	538	-1.30%
2018/05/04	1	9.43	0	0.00	9.69	1	581	0.17%
2018/04/18	0	0.00	10	10.00	9.88	-10	962	-1.04%
2018/04/16	3	10.05	0	0.00	10.05	3	990	0.30%
2018/04/13	4	10.10	0	0.00	10.15	4	997	0.40%
2018/04/02	4	10.20	0	0.00	10.20	4	1,287	0.31%
2018/03/21	10	10.70	0	0.00	10.70	10	1,351	0.74%
2018/03/16	0	10.80	0	0.00	10.85	0	1,348	0.00%
2018/03/08	5	10.85	3	10.90	10.85	2	1,419	0.14%
2018/03/07	42	10.89	54	11.10	10.80	-12	1,515	-0.79%
2018/03/02	45	10.76	0	0.00	10.75	45	1,743	2.58%
2018/03/01	20	10.95	0	0.00	10.95	20	1,746	1.14%
2018/02/22	0	0.00	30	10.60	10.60	-30	1,806	-1.66%
2018/02/05	0	0.00	10	11.05	11.15	-10	1,891	-0.53%
2018/01/31	10	11.55	10	11.40	11.35	0	1,962	0.00%
2018/01/30	0	0.00	5	11.55	11.55	-5	2,037	-0.25%
2018/01/29	0	0.00	5	11.95	11.90	-5	2,020	-0.25%
2018/01/26	16	12.35	6	12.24	12.05	10	2,017	0.50%
2018/01/25	5	12.10	2	12.20	12.00	3	2,013	0.15%
2018/01/24	7	11.99	0	0.00	12.00	7	2,011	0.35%
2018/01/23	0	0.00	2	12.10	12.30	-2	1,986	-0.10%
2018/01/22	7	11.94	289	11.99	12.00	-282	1,925	-14.64%	大賣/鉅額交易
2018/01/19	138	11.73	0	0.00	11.60	138	1,909	7.23%	大買/鉅額交易
2018/01/18	179	11.80	0	0.00	11.65	179	1,907	9.38%	大買/鉅額交易
2018/01/15	10	11.65	10	11.65	11.75	0	2,011	0.00%
2018/01/12	0	0.00	1	11.45	11.35	-1	1,957	-0.05%