一詮 (2486)-凱基-和平券商分點個股進出

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
119.5
漲跌
▲2.0
漲幅
+1.70%
成交量
7,825張
產業
上市光電類股
504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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/11	1	116.00	101	116.51	119.50	-100	18,307	-0.55%	大賣/
2024/12/10	36.3	117.09	28	116.91	117.50	8.3	18,313	0.05%
2024/12/09	23	117.17	12	115.58	116.50	11	18,294	0.06%
2024/12/06	14.2	120.34	41	119.43	117.50	-26.8	18,365	-0.15%
2024/12/05	108	122.84	33	123.47	122.50	75	18,569	0.40%	大買/
2024/12/04	113.1	119.08	48	119.18	118.50	65.1	18,559	0.35%	大買/
2024/12/03	31	118.97	31	115.50	120.50	0	18,530	0.00%
2024/12/02	1	111.50	1	110.50	110.50	0	18,727	0.00%
2024/11/29	1	110.50	1	108.50	109.50	0	19,437	0.00%
2024/11/28	6	110.42	16	110.50	110.00	-10	19,405	-0.05%
2024/11/26	8	118.19	8	118.13	117.50	0	19,381	0.00%
2024/11/25	10	120.45	29	119.60	121.50	-19	19,361	-0.10%
2024/11/22	0	0.00	1.1	113.53	110.50	-1.1	19,127	-0.01%
2024/11/20	1	114.00	6	113.67	114.00	-5	19,045	-0.03%
2024/11/19	21.1	114.43	0	0.00	115.50	21.1	19,121	0.11%
2024/11/18	0	0.00	0	111.00	108.50	0	19,115	0.00%
2024/11/15	8	112.13	122.6	111.90	112.00	-114.6	19,178	-0.60%	大賣/鉅額交易
2024/11/14	79	115.04	233	115.99	115.00	-154	19,215	-0.80%	大賣/鉅額交易
2024/11/13	10	116.05	16	117.13	115.50	-6	19,171	-0.03%
2024/11/12	0	0.00	1	116.00	119.50	-1	19,156	-0.01%
2024/11/11	40	119.25	21	120.21	119.00	19	19,242	0.10%
2024/11/08	20	127.12	19.2	126.52	126.50	0.8	19,120	0.00%
2024/11/07	56.2	126.85	53	126.90	126.00	3.2	19,170	0.02%
2024/11/06	31	125.94	28	126.61	126.00	3	19,244	0.02%
2024/11/05	3	128.00	0	0.00	127.50	3	19,198	0.02%
2024/11/04	10.1	130.48	12	127.08	127.00	-1.9	19,340	-0.01%
2024/11/01	1	128.50	2.2	128.76	130.00	-1.2	19,211	-0.01%
2024/10/30	6.3	127.84	9	126.56	125.50	-2.7	19,112	-0.01%
2024/10/29	5	126.40	2	126.00	127.00	3	19,282	0.02%
2024/10/28	85	127.04	80	127.16	126.50	5	19,446	0.03%
2024/10/25	35	124.38	14	126.04	128.00	21	19,420	0.11%
2024/10/24	15.4	125.82	11.7	124.49	123.00	3.7	19,206	0.02%
2024/10/23	13.1	131.89	37	132.80	132.50	-24	18,994	-0.13%
2024/10/22	2	120.25	6.4	124.30	126.00	-4.4	18,599	-0.02%
2024/10/21	1	120.51	2	122.75	120.50	-1	18,367	-0.01%
2024/10/18	15	123.00	19	122.11	123.00	-4	18,184	-0.02%
2024/10/17	11	123.95	8	123.88	123.00	3	17,996	0.02%
2024/10/16	37.1	124.75	26	126.31	124.00	11.1	17,712	0.06%
2024/10/15	27	122.65	32.3	121.45	121.50	-5.3	16,988	-0.03%
2024/10/14	7.6	119.13	7.3	120.56	121.00	0.3	16,399	0.00%
2024/10/11	6.5	119.46	7	118.14	119.00	-0.5	15,939	0.00%
2024/10/09	147.4	112.86	124	113.84	114.00	23.4	15,217	0.15%	大買/大賣/
2024/10/08	109	112.69	109	111.62	112.50	0	14,500	0.00%	大買/大賣/
2024/10/07	37.6	110.75	33	110.50	111.00	4.6	14,141	0.03%
2024/10/04	122	103.61	16	103.19	104.00	106	13,783	0.77%	大買/鉅額交易
2024/10/01	21	101.00	3	100.67	101.00	18	14,314	0.13%
2024/09/30	30	102.48	5	101.60	100.00	25	14,531	0.17%
2024/09/27	229	102.52	58.2	101.07	100.00	170.8	14,401	1.19%	大買/鉅額交易
2024/09/26	9.1	97.13	85	99.52	100.50	-75.9	13,969	-0.54%
2024/09/25	5.1	95.12	1.5	95.17	94.90	3.6	13,553	0.03%
2024/09/24	47	94.82	19	94.73	94.60	28	13,547	0.21%
2024/09/23	12	95.08	3	95.10	94.20	9	13,544	0.07%
2024/09/20	73.1	94.66	30	95.33	94.30	43.1	13,633	0.32%
2024/09/19	2	94.65	2	94.90	95.80	0	13,430	0.00%
2024/09/18	15	95.50	23	93.08	93.60	-8	13,266	-0.06%
2024/09/16	17	91.01	7	91.14	91.40	10	13,009	0.08%
2024/09/13	33	90.91	32	89.58	90.60	1	13,031	0.01%
2024/09/12	2.1	91.75	1	89.50	90.50	1.1	13,269	0.01%
2024/09/11	19	85.62	20	84.96	85.60	-1	13,585	-0.01%
2024/09/10	30	85.28	32	86.99	85.20	-2	14,039	-0.01%
2024/09/09	1	87.00	0	0.00	87.20	1	14,697	0.01%
2024/09/06	63	88.44	62	88.74	87.90	1	15,425	0.01%
2024/09/05	35	88.60	32.2	90.45	88.00	2.8	15,953	0.02%
2024/09/03	170	99.75	169	98.19	98.00	1	17,180	0.01%	大買/大賣/
2024/09/02	4	102.25	5.3	104.25	103.00	-1.3	17,271	-0.01%
2024/08/30	12	95.00	12	95.10	95.00	0	17,205	0.00%
2024/08/29	0	0.00	2	96.70	96.00	-2	18,236	-0.01%
2024/08/28	39	97.16	37	97.81	97.10	2	18,704	0.01%
2024/08/27	1	96.10	11	98.72	98.50	-10	18,991	-0.05%
2024/08/26	34	95.36	38.3	97.93	95.30	-4.3	19,207	-0.02%
2024/08/23	48	97.14	35	95.85	97.60	13	19,392	0.07%
2024/08/22	22.1	98.59	21	98.74	98.00	1.1	20,078	0.01%
2024/08/21	7.4	100.09	6	100.20	99.30	1.4	20,854	0.01%
2024/08/20	57	102.57	58.2	103.56	102.50	-1.2	22,429	-0.01%
2024/08/19	2.2	104.50	3	104.33	103.50	-0.8	22,970	0.00%
2024/08/16	12	104.21	10	103.95	104.00	2	23,306	0.01%
2024/08/15	4	104.13	4	103.38	102.50	0	23,743	0.00%
2024/08/14	1	101.50	0	0.00	101.00	1	23,899	0.00%
2024/08/13	43	103.91	41	104.32	103.50	2	24,100	0.01%
2024/08/12	8	102.68	7	102.33	104.00	1	24,010	0.00%
2024/08/09	32	97.13	34	100.40	96.70	-2	24,216	-0.01%
2024/08/08	1	100.50	1	100.50	98.90	0	24,109	0.00%
2024/08/07	2.1	96.88	0	0.00	98.80	2.1	24,272	0.01%
2024/08/06	1	89.90	0	0.00	89.90	1	24,688	0.00%
2024/08/05	0	0.00	1	99.30	95.90	-1	25,154	0.00%
2024/08/02	1	107.50	3	107.33	106.50	-2	26,139	-0.01%
2024/08/01	46	111.39	42	110.77	111.00	4	28,204	0.01%
2024/07/31	30	111.28	30	112.20	110.50	0	28,857	0.00%
2024/07/30	6.1	113.16	5	116.70	115.00	1.1	28,950	0.00%
2024/07/29	0	0.00	16	109.66	108.50	-16	28,729	-0.06%
2024/07/26	4	122.25	1.1	120.64	120.50	2.9	28,891	0.01%
2024/07/23	3	129.17	4.3	131.61	133.00	-1.3	29,344	0.00%
2024/07/22	0	0.00	1	120.00	121.00	-1	29,975	0.00%
2024/07/19	0	123.50	0.1	125.00	123.00	-0.1	30,340	0.00%
2024/07/18	0.1	123.00	0	0.00	125.00	0.1	30,613	0.00%
2024/07/17	0.1	137.00	0.1	138.00	134.00	0	30,718	0.00%
2024/07/16	0	144.50	6	145.00	140.00	-6	30,928	-0.02%
2024/07/15	1	144.50	0	0.00	144.00	1	31,205	0.00%
2024/07/12	0	0.00	11	137.14	138.50	-11	31,438	-0.03%
2024/07/11	6.1	133.19	2	137.00	138.00	4.1	31,755	0.01%
2024/07/10	1	134.50	0	0.00	132.50	1	32,141	0.00%
2024/07/08	3.1	141.47	34.4	143.49	141.00	-31.3	32,766	-0.10%
2024/07/05	35	144.23	21	148.74	143.50	14	32,664	0.04%
2024/07/04	38.5	137.31	4	135.75	138.00	34.5	32,491	0.11%
2024/07/03	7.1	136.83	2.2	136.59	136.50	4.9	33,248	0.01%
2024/07/02	0.1	134.00	0	0.00	130.50	0.1	34,288	0.00%
2024/07/01	0	0.00	3	135.67	133.00	-3	36,351	-0.01%
2024/06/28	4	135.13	0	0.00	135.00	4	37,515	0.01%
2024/06/27	0.1	134.50	10.1	131.50	138.00	-10	38,086	-0.03%
2024/06/26	2	126.50	21.5	126.21	132.00	-19.5	38,236	-0.05%
2024/06/25	8	115.44	0	0.00	120.00	8	38,254	0.02%
2024/06/24	0	0.00	0.1	119.50	117.50	-0.1	38,500	0.00%
2024/06/21	0	0.00	3	120.50	120.50	-3	39,146	-0.01%
2024/06/20	0.4	116.54	0	0.00	119.00	0.4	39,856	0.00%
2024/06/19	12.2	119.38	28.1	117.39	118.50	-15.9	40,555	-0.04%
2024/06/18	42	121.14	33	120.86	119.50	9	41,265	0.02%
2024/06/17	15.2	126.73	24	128.13	125.00	-8.8	41,149	-0.02%
2024/06/14	160	121.78	130.1	121.70	122.00	29.9	41,334	0.07%	大買/大賣/
2024/06/13	28.2	117.94	41.2	121.47	123.00	-13	42,027	-0.03%
2024/06/12	71.1	111.97	70	112.64	112.00	1.1	41,724	0.00%
2024/06/11	16	111.69	32	107.80	113.50	-16	41,337	-0.04%
2024/06/07	38	107.29	36	109.00	108.50	2	41,165	0.00%
2024/06/06	43	104.07	63	104.29	103.50	-20	40,472	-0.05%
2024/06/05	56	103.80	72.1	105.78	103.00	-16.1	40,082	-0.04%
2024/06/04	85	106.01	62	107.29	104.00	23	39,679	0.06%
2024/06/03	33.1	102.03	30	101.67	105.00	3.1	39,413	0.01%
2024/05/31	38.1	96.19	12	94.88	95.50	26.1	39,702	0.07%
2024/05/30	13.3	98.86	16	99.82	97.10	-2.7	39,388	-0.01%
2024/05/29	14	100.66	10.2	99.98	98.00	3.8	39,201	0.01%
2024/05/28	5.2	102.40	3	101.33	99.00	2.2	39,213	0.01%
2024/05/27	35	97.71	44.1	95.99	100.00	-9.1	38,425	-0.02%
2024/05/24	218.1	91.38	289.2	92.72	91.00	-71.1	37,718	-0.19%	大買/大賣/
2024/05/23	105	87.23	145	89.97	91.50	-40	36,165	-0.11%	大買/大賣/
2024/05/22	36.3	84.55	11	83.95	83.20	25.3	35,582	0.07%
2024/05/21	19.1	85.12	61	84.82	86.00	-41.9	35,202	-0.12%
2024/05/20	68	82.40	29	81.99	82.80	39	34,643	0.11%
2024/05/17	95	81.71	15	80.80	81.20	80	34,451	0.23%
2024/05/16	2	79.30	0	0.00	78.50	2	34,221	0.01%
2024/05/15	37.5	79.43	48	82.08	79.00	-10.5	34,403	-0.03%
2024/05/14	47	82.04	24	82.00	82.50	23	34,001	0.07%
2024/05/13	21	81.29	26	81.78	80.80	-5	33,931	-0.01%
2024/05/10	66	83.81	64	82.68	84.00	2	33,593	0.01%
2024/05/09	46	85.52	42	85.18	84.90	4	33,311	0.01%
2024/05/08	45	83.71	53	84.14	84.20	-8	32,507	-0.02%
2024/05/07	62	85.07	57	85.07	82.40	5	31,547	0.02%
2024/05/06	20	80.72	41.7	80.91	82.00	-21.7	29,402	-0.07%
2024/05/03	23	72.47	22	72.41	74.60	1	28,543	0.00%
2024/05/02	35.1	71.82	35	73.95	71.50	0.1	28,272	0.00%
2024/04/30	23.1	73.68	47	74.00	73.50	-23.9	28,300	-0.08%
2024/04/29	138	73.46	128	74.44	72.70	10	28,028	0.04%	大買/大賣/
2024/04/26	29	73.21	27	73.70	72.60	2	27,486	0.01%
2024/04/25	42	71.08	24	71.72	72.30	18	26,960	0.07%
2024/04/24	13	69.59	20	69.92	69.40	-7	27,043	-0.03%
2024/04/23	3	66.60	4.2	65.76	66.00	-1.2	27,604	0.00%
2024/04/22	26	66.03	20	67.40	65.10	6	28,620	0.02%
2024/04/19	10	67.77	11	68.02	67.80	-1	29,419	0.00%
2024/04/18	4	69.35	3	71.17	69.40	1	30,545	0.00%
2024/04/17	20	70.98	20.1	70.15	70.10	-0.1	30,763	0.00%
2024/04/16	74	69.58	65	68.73	69.90	9	30,502	0.03%
2024/04/15	20	71.86	15	72.55	71.80	5	30,271	0.02%
2024/04/12	20	73.20	27	73.78	73.60	-7	30,325	-0.02%
2024/04/11	8	70.79	4	70.95	71.40	4	30,219	0.01%
2024/04/10	14	71.86	6	71.95	70.60	8	30,546	0.03%
2024/04/09	100	74.17	100	74.09	74.00	0	30,654	0.00%
2024/04/08	41	73.11	40	73.19	75.00	1	30,807	0.00%
2024/04/03	193.2	71.19	169	72.48	70.90	24.2	30,316	0.08%	大買/大賣/
2024/04/02	46.4	71.48	51	70.13	72.60	-4.6	28,227	-0.02%
2024/04/01	8	65.41	23.4	65.28	66.00	-15.4	27,024	-0.06%
2024/03/29	21	60.49	9	60.49	60.00	12	26,376	0.05%
2024/03/28	14	59.40	3	59.50	58.60	11	26,121	0.04%
2024/03/27	2	61.00	9	60.24	59.00	-7	25,960	-0.03%
2024/03/26	12	63.28	7	63.61	60.10	5	25,720	0.02%
2024/03/25	14	63.94	61	63.99	64.20	-47	25,064	-0.19%
2024/03/22	54	59.87	66	59.55	59.30	-12	24,351	-0.05%
2024/03/21	62	58.68	21	58.94	59.40	41	23,600	0.17%
2024/03/20	1.1	55.36	7	55.37	55.60	-5.9	22,593	-0.03%
2024/03/19	36.2	55.11	28	55.40	54.70	8.2	22,288	0.04%
2024/03/18	29.1	58.44	106	57.97	54.50	-76.9	21,639	-0.36%	大賣/
2024/03/15	63	54.97	16	54.44	54.40	47	20,156	0.23%
2024/03/14	178	55.27	155	54.39	54.80	23	19,623	0.12%	大買/大賣/
2024/03/13	85	54.20	86	53.60	53.90	-1	19,181	-0.01%
2024/03/12	13	53.31	15	52.01	53.30	-2	18,669	-0.01%
2024/03/11	0	0.00	4	51.68	51.40	-4	18,225	-0.02%
2024/03/08	8	49.38	3	50.20	49.50	5	18,052	0.03%
2024/03/07	12	50.40	38	51.45	50.10	-26	17,829	-0.15%
2024/03/06	44	54.10	28	53.50	54.10	16	17,048	0.09%
2024/03/05	6	50.45	20	49.50	49.70	-14	16,280	-0.09%
2024/03/04	6	50.90	10	51.48	50.90	-4	16,170	-0.02%
2024/03/01	12	51.29	10	50.84	51.10	2	16,019	0.01%
2024/02/29	2	48.85	0	0.00	49.30	2	15,756	0.01%
2024/02/26	1	49.85	4	50.23	50.50	-3	15,679	-0.02%
2024/02/23	2	48.35	0	0.00	48.30	2	15,553	0.01%
2024/02/22	8	49.89	0	0.00	49.70	8	15,487	0.05%
2024/02/20	1	49.80	0	0.00	49.70	1	15,406	0.01%
2024/02/19	3	50.57	4	50.80	50.50	-1	15,409	-0.01%
2024/02/16	4	51.30	5.4	51.69	51.20	-1.4	15,423	-0.01%
2024/02/15	0	0.00	22	49.46	49.95	-22	15,119	-0.15%
2024/02/02	1	48.90	0.7	48.90	48.35	0.3	15,193	0.00%
2024/02/01	3	49.57	6	51.37	49.30	-3	15,288	-0.02%
2024/01/31	0	0.00	2.2	49.38	49.70	-2.2	15,344	-0.01%
2024/01/30	1	49.55	1	50.20	49.25	0	15,430	0.00%
2024/01/26	2	48.00	6	48.50	48.25	-4	15,818	-0.03%
2024/01/25	18	49.19	13	49.62	49.00	5	15,719	0.03%
2024/01/24	8	51.05	3	50.53	50.20	5	15,604	0.03%
2024/01/23	7.1	49.22	3	50.40	49.00	4.1	15,405	0.03%
2024/01/22	34	50.04	126	50.19	49.90	-92	15,225	-0.60%	大賣/
2024/01/19	197.3	49.97	197	51.07	49.90	0.3	15,122	0.00%	大買/大賣/
2024/01/18	137	51.19	131	51.78	51.60	6	14,838	0.04%	大買/大賣/
2024/01/17	12.2	51.41	126	51.88	51.00	-113.8	14,582	-0.78%	大賣/鉅額交易
2024/01/16	301	51.20	162	52.04	50.40	139	13,819	1.01%	大買/大賣/鉅額交易
2024/01/15	36	54.64	44.1	54.91	55.90	-8.1	12,722	-0.06%
2024/01/12	141	51.63	203	52.13	50.90	-62	11,799	-0.53%	大買/大賣/
2024/01/11	112	48.29	8	46.81	49.55	104	10,519	0.99%	大買/鉅額交易
2024/01/10	2	44.83	0	0.00	45.05	2	10,269	0.02%
2024/01/09	15	45.56	16	45.72	45.10	-1	10,376	-0.01%
2024/01/08	9	46.61	30	47.86	46.00	-21	10,483	-0.20%
2024/01/05	36	48.04	15	48.11	47.30	21	10,358	0.20%
2024/01/04	79	49.73	43	50.19	49.35	36	10,540	0.34%
2024/01/03	137	51.89	180	50.38	52.00	-43	10,140	-0.42%	大買/大賣/
2024/01/02	62	49.31	87	49.26	51.00	-25	10,103	-0.25%
2023/12/29	249	45.70	204	45.73	46.80	45	9,701	0.46%	大買/大賣/
2023/12/25	40	43.91	0	0.00	44.00	40	9,732	0.41%
2023/12/22	1	43.85	0	0.00	43.80	1	9,759	0.01%
2023/12/15	0	0.00	1	44.30	43.65	-1	10,135	-0.01%
2023/12/14	5	45.08	0	0.00	44.30	5	10,274	0.05%
2023/12/13	1	43.35	10	44.06	43.90	-9	10,386	-0.09%
2023/12/12	1	44.30	14	44.51	44.25	-13	11,391	-0.11%
2023/12/11	1	45.05	0	0.00	45.00	1	12,822	0.01%
2023/12/08	10	45.70	0	0.00	45.70	10	13,016	0.08%
2023/12/07	1	45.95	0	0.00	45.30	1	13,000	0.01%
2023/12/05	0	0.00	3	44.85	44.90	-3	13,523	-0.02%
2023/12/04	0	0.00	6	45.54	45.30	-6	14,128	-0.04%
2023/12/01	0	0.00	5	45.68	45.75	-5	14,170	-0.04%
2023/11/29	25	46.18	3	46.28	46.15	22	14,412	0.15%
2023/11/27	0	0.00	1	45.75	45.75	-1	14,494	-0.01%
2023/11/24	0	0.00	1	45.90	45.95	-1	14,466	-0.01%
2023/11/21	1	46.60	0	0.00	45.90	1	14,673	0.01%
2023/11/17	0	0.00	1	45.90	46.30	-1	15,162	-0.01%
2023/11/16	6	46.33	2	45.50	46.30	4	15,143	0.03%
2023/11/15	4.1	47.30	3	46.58	46.05	1.1	15,082	0.01%
2023/11/14	1	46.80	2	46.70	46.45	-1	14,998	-0.01%
2023/11/13	0	0.00	4	46.69	45.75	-4	14,990	-0.03%
2023/11/10	5	46.54	5	46.84	46.50	0	14,982	0.00%
2023/11/09	13	47.41	11	48.70	47.30	2	14,896	0.01%
2023/11/08	2	49.30	6	47.82	49.05	-4	14,720	-0.03%
2023/11/07	3	47.33	0	0.00	46.80	3	14,390	0.02%
2023/11/06	18	48.65	17	50.32	48.35	1	14,241	0.01%
2023/11/03	4	49.80	10	49.59	49.55	-6	13,912	-0.04%
2023/11/02	4	49.04	1	48.45	49.05	3	13,683	0.02%
2023/11/01	5	47.33	4	47.60	47.10	1	13,598	0.01%
2023/10/31	5	47.54	10	48.31	46.35	-5	13,518	-0.04%
2023/10/27	2	47.40	0	0.00	46.25	2	13,382	0.01%
2023/10/26	1	48.00	0	0.00	48.00	1	13,420	0.01%
2023/10/25	6	50.32	2	50.05	49.40	4	13,325	0.03%
2023/10/24	3	47.25	3	46.88	47.60	0	13,130	0.00%
2023/10/20	1	45.00	415	44.90	45.00	-414	13,135	-3.15%	大賣/鉅額交易
2023/10/19	0	0.00	42	46.37	46.15	-42	13,074	-0.32%
2023/10/18	12	48.15	2	48.98	47.45	10	13,062	0.08%
2023/10/17	17	51.44	5	51.18	50.60	12	12,875	0.09%
2023/10/16	117	50.41	113	51.56	50.90	4	12,756	0.03%	大買/大賣/
2023/10/13	3	51.47	4	50.93	51.40	-1	12,606	-0.01%
2023/10/12	13	52.55	14	51.72	52.50	-1	12,552	-0.01%
2023/10/11	18	50.73	21	50.17	50.50	-3	12,174	-0.02%
2023/10/06	20	51.48	11	52.54	50.50	9	12,164	0.07%
2023/10/05	22	52.35	16	52.40	51.40	6	12,084	0.05%
2023/10/04	3	49.27	3	47.90	49.40	0	11,750	0.00%
2023/10/03	1	49.10	1	48.55	48.40	0	11,819	0.00%
2023/10/02	2	48.20	7	48.44	48.35	-5	11,726	-0.04%
2023/09/26	0	0.00	4	45.95	45.70	-4	11,947	-0.03%
2023/09/25	4	45.77	0	0.00	45.45	4	11,981	0.03%
2023/09/21	2	44.35	1	44.80	44.15	1	11,863	0.01%
2023/09/20	2	45.65	0	0.00	45.50	2	11,793	0.02%
2023/09/19	110	46.70	113	47.23	47.10	-3	11,697	-0.03%	大買/大賣/
2023/09/18	9	48.35	10	47.86	48.15	-1	11,557	-0.01%
2023/09/15	15	51.13	24.1	50.31	47.90	-9.1	11,441	-0.08%
2023/09/14	36.1	51.71	39	51.57	53.20	-2.9	10,444	-0.03%
2023/09/13	0	0.00	2	48.45	48.45	-2	9,008	-0.02%
2023/09/11	11	44.50	10	45.70	44.35	1	8,963	0.01%
2023/09/08	56	47.53	46	48.27	47.00	10	8,913	0.11%
2023/09/07	12	48.68	9	48.80	48.85	3	8,574	0.03%
2023/09/06	5	46.38	5	46.00	46.05	0	8,133	0.00%
2023/09/05	12	45.34	9	45.51	46.10	3	8,182	0.04%
2023/09/04	4	42.23	3	42.22	42.65	1	8,070	0.01%
2023/08/31	1	41.85	1	41.75	41.30	0	8,506	0.00%
2023/08/29	1	42.70	1	43.10	42.50	0	9,090	0.00%
2023/08/28	1	43.15	1	44.05	43.15	0	9,282	0.00%
2023/08/25	2	44.20	10	45.06	44.20	-8	9,257	-0.09%
2023/08/24	1	49.10	17	48.73	48.75	-16	9,098	-0.18%
2023/08/23	8	48.81	6	48.60	48.40	2	8,930	0.02%
2023/08/22	1	46.65	1	47.10	46.60	0	8,575	0.00%
2023/08/21	0	0.00	2	47.45	46.65	-2	8,570	-0.02%
2023/08/18	1	47.80	4	47.78	47.25	-3	8,572	-0.03%
2023/08/17	2	47.85	2	47.58	47.95	0	8,534	0.00%
2023/08/16	9	47.62	38	46.87	46.80	-29	8,496	-0.34%
2023/08/15	1	46.25	82	46.42	46.45	-81	8,369	-0.97%
2023/08/14	105	45.01	1	44.45	45.00	104	8,299	1.25%	大買/鉅額交易
2023/08/11	25	44.57	1	44.35	44.35	24	8,253	0.29%
2023/08/10	0	0.00	3	43.35	43.25	-3	8,202	-0.04%
2023/08/09	3	44.87	0	0.00	44.45	3	8,182	0.04%
2023/08/07	1	46.05	8	45.64	45.90	-7	8,135	-0.09%
2023/08/02	5	43.45	0	0.00	43.30	5	8,081	0.06%
2023/08/01	2	45.68	0	0.00	45.05	2	8,016	0.02%
2023/07/31	4	46.59	4	47.25	46.30	0	7,996	0.00%
2023/07/27	1	44.85	0	0.00	44.55	1	7,851	0.01%
2023/07/26	0	0.00	1	44.00	44.35	-1	7,847	-0.01%
2023/07/25	1	47.20	2	45.50	45.00	-1	7,784	-0.01%
2023/07/24	2	46.85	0	0.00	46.70	2	7,761	0.03%
2023/07/19	3	46.60	0	0.00	46.75	3	7,650	0.04%
2023/07/18	4	47.18	0	0.00	46.75	4	7,647	0.05%
2023/07/17	37	49.33	0	0.00	48.00	37	7,571	0.49%
2023/07/14	5	49.51	8	49.93	48.95	-3	7,477	-0.04%
2023/07/13	101	49.71	102	50.31	49.55	-1	7,511	-0.01%	大買/大賣/
2023/07/12	12	50.45	11	50.75	50.60	1	7,493	0.01%
2023/07/11	25	49.72	34	50.86	49.95	-9	6,926	-0.13%
2023/07/10	3	46.67	8	47.70	46.80	-5	6,432	-0.08%
2023/07/07	6	45.58	6	44.85	45.70	0	6,192	0.00%
2023/07/06	18	46.39	18	45.81	46.40	0	6,143	0.00%
2023/07/05	7	46.84	9	46.72	45.25	-2	6,025	-0.03%
2023/07/04	6.1	45.87	12	45.70	45.00	-5.9	5,901	-0.10%
2023/07/03	8	47.03	1.5	47.08	48.00	6.5	5,685	0.12%
2023/06/30	0	0.00	2	43.70	43.85	-2	5,504	-0.04%
2023/06/28	4	43.53	4	42.85	42.85	0	5,512	0.00%
2023/06/27	0	0.00	4	43.05	43.00	-4	5,512	-0.07%
2023/06/26	0	0.00	1	44.00	44.20	-1	5,536	-0.02%
2023/06/21	21	45.75	20	45.05	44.60	1	5,589	0.02%
2023/06/20	2	44.48	0	0.00	44.80	2	5,565	0.04%
2023/06/16	3	44.90	1	44.90	44.65	2	5,603	0.04%
2023/06/15	4	44.98	20	44.73	44.75	-16	5,546	-0.29%
2023/06/14	1	44.90	0	0.00	43.70	1	5,482	0.02%
2023/06/13	0	0.00	3	43.47	43.50	-3	5,506	-0.05%
2023/06/12	4.5	43.79	6	44.12	43.05	-1.5	5,642	-0.03%
2023/06/09	3	43.47	2	43.53	43.50	1	5,563	0.02%
2023/06/08	5	42.44	8	42.16	42.05	-3	5,471	-0.05%
2023/06/07	9	41.56	7	42.10	42.15	2	5,451	0.04%
2023/06/05	6	39.20	89	39.75	39.55	-83	5,784	-1.43%
2023/06/02	3	35.80	21	36.65	37.00	-18	5,625	-0.32%
2023/06/01	4	31.85	66	31.46	33.65	-62	5,633	-1.10%
2023/05/31	54	30.93	13	30.80	30.60	41	5,317	0.77%
2023/05/30	2	30.23	3	30.40	30.00	-1	5,256	-0.02%
2023/05/29	2	30.15	3	30.33	30.15	-1	5,232	-0.02%
2023/05/26	0	0.00	19	29.12	29.75	-19	5,183	-0.37%
2023/05/25	1	29.80	1	29.90	29.65	0	5,154	0.00%
2023/05/24	3	29.73	2	29.85	29.60	1	5,145	0.02%
2023/05/23	2	29.30	3	29.47	29.40	-1	5,125	-0.02%
2023/05/19	2	28.03	0	0.00	28.00	2	5,124	0.04%
2023/05/11	2	27.30	0	0.00	27.30	2	5,401	0.04%
2023/05/09	2	27.80	2	27.30	27.45	0	5,397	0.00%
2023/04/28	2	29.45	1	30.00	29.45	1	5,453	0.02%
2023/04/27	1	29.35	1	29.70	29.10	0	5,410	0.00%
2023/04/25	0	0.00	20	28.60	28.35	-20	5,324	-0.38%
2023/04/24	1	29.00	0	0.00	28.85	1	5,304	0.02%
2023/04/21	0	0.00	1	28.73	28.65	-1	5,301	-0.02%
2023/04/20	4	28.98	1	29.30	28.90	3	5,268	0.06%
2023/04/19	2	29.60	0	0.00	29.95	2	5,285	0.04%
2023/04/18	22	30.55	3	30.63	30.45	19	5,220	0.36%
2023/04/17	93	30.95	3	30.20	31.25	90	5,069	1.78%
2023/04/14	1	29.15	0	0.00	29.15	1	4,862	0.02%
2023/04/12	0	0.00	6	29.16	29.35	-6	4,745	-0.13%
2023/04/10	2	28.45	0	0.00	28.50	2	4,675	0.04%
2023/04/07	2	28.85	0	0.00	28.60	2	4,686	0.04%
2023/03/31	3	28.70	0	0.00	28.35	3	4,604	0.07%
2023/03/28	0	0.00	1	28.05	27.65	-1	4,640	-0.02%
2023/03/27	0	29.10	10	28.07	27.70	-10	4,648	-0.22%
2023/03/24	0.3	29.07	0	0.00	28.90	0.3	4,615	0.01%
2023/03/23	3	28.95	0	0.00	29.05	3	4,729	0.06%
2023/03/22	12	28.99	2	29.15	28.75	10	4,862	0.21%
2023/03/21	0	0.00	2	28.95	28.05	-2	4,762	-0.04%
2023/03/20	2	28.20	4	28.04	28.20	-2	4,747	-0.04%
2023/03/17	1	27.90	0	0.00	27.90	1	4,774	0.02%
2023/03/16	3	27.88	1	27.90	28.05	2	4,795	0.04%
2023/03/15	7	28.32	16	28.45	27.90	-9	4,880	-0.18%
2023/03/14	0	0.00	10	26.90	28.10	-10	4,904	-0.20%
2023/03/13	1	26.40	0	0.00	26.90	1	5,145	0.02%
2023/03/10	28	27.33	20	26.72	27.30	8	5,340	0.15%
2023/03/09	12	29.27	16	29.25	28.10	-4	5,263	-0.08%
2023/03/08	8	26.64	2	27.58	28.40	6	4,756	0.13%
2023/03/07	1	27.00	0	0.00	25.85	1	4,656	0.02%
2023/03/06	19	24.19	4	25.30	25.75	15	4,875	0.31%
2023/03/03	1	23.70	0	0.00	23.45	1	4,815	0.02%
2023/02/21	1	23.70	0	0.00	23.85	1	4,995	0.02%
2023/02/20	0	0.00	1	24.30	24.30	-1	4,979	-0.02%
2023/02/17	1	23.55	0	0.00	23.75	1	4,948	0.02%
2023/02/16	0	0.00	1	23.50	23.50	-1	4,936	-0.02%
2023/02/15	0	0.00	1	24.20	23.55	-1	4,930	-0.02%
2023/02/14	1	24.15	0	0.00	24.10	1	4,843	0.02%
2023/02/08	0	0.00	1	23.40	23.30	-1	4,711	-0.02%
2023/01/10	0	0.00	1	22.95	23.15	-1	4,452	-0.02%
2023/01/09	1	23.15	0	0.00	23.15	1	4,439	0.02%
2022/12/22	1	22.00	0	0.00	21.60	1	4,332	0.02%
2022/12/20	0	0.00	8	21.90	21.45	-8	4,334	-0.18%
2022/12/15	0	0.00	2	24.25	24.05	-2	4,229	-0.05%
2022/12/14	7	23.88	5	24.00	24.40	2	4,023	0.05%
2022/12/09	1	24.00	0	0.00	23.25	1	3,713	0.03%
2022/12/07	2	24.75	36	23.89	23.45	-34	3,550	-0.96%
2022/12/06	12	25.84	8	25.84	25.55	4	3,347	0.12%
2022/12/05	21	25.78	17	25.94	25.80	4	3,106	0.13%
2022/12/02	7	23.56	8	23.66	24.10	-1	2,790	-0.04%
2022/11/30	0	0.00	3	22.28	22.35	-3	2,519	-0.12%
2022/11/29	63	22.65	62	22.35	22.65	1	2,491	0.04%
2022/11/28	48	22.71	10	22.80	22.85	38	2,309	1.65%
2022/11/25	3	20.75	2	19.93	21.05	1	1,729	0.06%
2022/11/24	7	19.29	33	19.37	19.15	-26	1,585	-1.64%
2022/11/23	3	18.40	0	0.00	18.30	3	1,498	0.20%
2022/11/22	3	18.33	3	18.43	18.15	0	1,474	0.00%
2022/11/21	17	19.22	14	19.28	18.80	3	1,461	0.21%
2022/11/18	11	19.36	31	19.63	19.90	-20	1,412	-1.42%
2022/11/17	24	18.94	14	19.34	19.25	10	1,372	0.73%
2022/11/16	6	19.12	6	19.23	19.00	0	1,360	0.00%
2022/11/15	10	19.01	9	19.11	19.00	1	1,353	0.07%
2022/11/14	3	18.73	15	18.68	18.80	-12	1,344	-0.89%
2022/11/11	11	18.55	8	18.83	18.20	3	1,342	0.22%
2022/11/10	38	18.63	9	18.80	18.35	29	1,327	2.18%
2022/11/09	2	18.55	13	18.06	18.60	-11	1,307	-0.84%
2022/11/08	14	17.84	2	18.23	17.60	12	1,353	0.89%
2022/11/07	4	18.03	2	18.13	18.05	2	1,428	0.14%
2022/11/04	1	17.40	2	17.55	17.75	-1	1,430	-0.07%
2022/11/03	14	17.45	14	17.55	17.50	0	1,429	0.00%
2022/11/02	1	17.35	2	17.43	17.70	-1	1,432	-0.07%
2022/10/31	0	0.00	4	16.69	16.75	-4	1,441	-0.28%
2022/10/28	7	16.55	3	16.68	16.35	4	1,455	0.27%
2022/10/27	2	16.75	2	16.85	16.80	0	1,468	0.00%
2022/10/26	3	16.40	3	16.50	16.35	0	1,482	0.00%
2022/10/24	1	17.05	3	17.00	16.95	-2	1,498	-0.13%
2022/10/21	3	16.63	1	16.75	16.25	2	1,489	0.13%
2022/10/19	4	17.10	4	17.31	17.00	0	1,479	0.00%
2022/10/18	3	17.13	1	16.95	17.00	2	1,475	0.14%
2022/10/17	4	16.65	4	16.75	17.25	0	1,475	0.00%
2022/10/12	0	0.00	7	17.86	17.80	-7	1,440	-0.49%
2022/10/11	2	18.13	1	18.30	17.95	1	1,441	0.07%
2022/10/07	4	19.45	5	19.51	19.30	-1	1,438	-0.07%
2022/10/06	6	19.30	6	19.43	19.30	0	1,447	0.00%
2022/10/05	7	19.14	5	19.26	19.10	2	1,450	0.14%
2022/10/04	3	19.25	2	19.40	19.25	1	1,461	0.07%
2022/10/03	3	18.45	8	18.84	18.85	-5	1,456	-0.34%
2022/09/30	2	18.45	3	18.55	18.50	-1	1,466	-0.07%
2022/09/29	10	18.69	6	18.78	18.20	4	1,473	0.27%
2022/09/28	3	18.73	2	19.03	18.10	1	1,471	0.07%
2022/09/27	16	19.21	22	19.30	19.45	-6	1,460	-0.41%
2022/09/26	11	19.21	11	19.15	18.85	0	1,475	0.00%
2022/09/23	4	20.40	0	0.00	20.35	4	1,501	0.27%
2022/08/18	1	26.80	0	0.00	26.80	1	1,366	0.07%
2022/08/15	0	0.00	0.2	27.00	27.10	-0.2	1,460	-0.01%
2022/08/12	0	0.00	1	26.00	25.95	-1	1,390	-0.07%
2022/08/10	0	0.00	1	25.15	25.15	-1	1,319	-0.08%
2022/08/09	1	24.95	0	0.00	25.05	1	1,330	0.08%
2022/08/03	1	25.40	0	0.00	25.15	1	1,354	0.07%
2022/08/02	0	0.00	5	25.15	25.50	-5	1,365	-0.37%
2022/07/18	2	27.60	2	27.40	27.60	0	1,537	0.00%
2022/07/15	1	26.85	1	27.10	26.95	0	1,545	0.00%
2022/07/13	0	0.00	1	25.85	25.55	-1	1,550	-0.06%
2022/07/08	1	26.60	0	0.00	26.10	1	1,546	0.06%
2022/07/04	2	26.78	0	0.00	26.35	2	1,581	0.13%
2022/06/30	7	28.54	1	28.25	28.00	6	1,543	0.39%
2022/06/29	0	0.00	1	29.95	29.90	-1	1,552	-0.06%
2022/06/24	10	30.48	0	0.00	30.10	10	1,719	0.58%
2022/06/22	0	0.00	3	30.10	29.80	-3	1,948	-0.15%
2022/06/21	0	0.00	7	31.38	31.55	-7	1,961	-0.36%
2022/06/17	0	0.00	2	31.40	31.85	-2	1,952	-0.10%
2022/06/06	0	0.00	0	37.50	37.55	0	2,118	0.00%
2022/05/24	2	38.95	1	39.95	37.70	1	2,219	0.05%
2022/05/10	0	0.00	10	34.36	35.75	-10	2,275	-0.44%
2022/04/27	4	37.13	0	0.00	37.15	4	2,331	0.17%
2022/04/25	0	0.00	2	39.58	39.45	-2	2,413	-0.08%
2022/04/22	1	42.10	0	0.00	41.65	1	2,406	0.04%
2022/04/21	2	42.10	0	0.00	43.30	2	2,414	0.08%
2022/04/13	1	42.90	1	43.05	42.90	0	2,603	0.00%
2022/04/11	1	42.45	1	42.35	42.15	0	2,691	0.00%
2022/04/07	4	44.28	1	44.50	44.20	3	2,673	0.11%
2022/04/01	2	45.70	0	0.00	46.20	2	2,681	0.07%
2022/03/30	1	49.70	0	0.00	48.00	1	2,660	0.04%
2022/03/29	2	49.70	1	50.70	48.70	1	2,684	0.04%
2022/03/28	1	50.00	1	49.90	49.65	0	2,631	0.00%
2022/03/25	3	49.55	2	49.30	49.00	1	2,538	0.04%
2022/03/24	2	46.15	0	0.00	46.30	2	2,407	0.08%
2022/03/18	2	42.30	0	0.00	42.30	2	2,491	0.08%
2022/03/15	0	0.00	10	39.33	39.10	-10	2,590	-0.39%
2022/03/08	1	42.50	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	0.00	7	44.53	44.40	-7	2,808	-0.25%
2022/03/03	0	0.00	1	46.80	46.70	-1	3,026	-0.03%
2022/02/25	1	45.80	1	45.30	45.20	0	3,402	0.00%
2022/02/24	1	45.45	0	0.00	45.00	1	3,787	0.03%
2022/02/22	0	0.00	1	47.20	46.05	-1	4,607	-0.02%
2022/02/21	1	47.70	0	0.00	47.90	1	4,868	0.02%
2022/02/18	1	47.85	0	0.00	47.80	1	5,078	0.02%
2022/02/16	0	0.00	2	47.70	47.90	-2	5,920	-0.03%
2022/02/10	0	0.00	1	48.25	47.75	-1	6,893	-0.01%
2022/01/25	4	43.34	0	0.00	43.35	4	10,497	0.04%
2022/01/24	1	43.10	0	0.00	43.65	1	11,406	0.01%
2022/01/21	2	45.00	1	45.05	44.55	1	11,828	0.01%
2022/01/20	1	45.30	0	0.00	45.80	1	12,072	0.01%
2022/01/18	6	48.13	5	47.61	46.85	1	13,387	0.01%
2022/01/17	10	45.47	0	0.00	45.85	10	13,782	0.07%
2022/01/13	1	46.05	0	0.00	45.65	1	14,067	0.01%
2022/01/12	1	46.40	1	46.55	46.65	0	14,345	0.00%
2022/01/07	3	47.15	10	47.18	47.55	-7	14,632	-0.05%
2022/01/06	2	49.50	0	0.00	48.95	2	14,697	0.01%
2022/01/05	9	49.25	0	0.00	48.70	9	14,821	0.06%
2022/01/04	2	50.50	0	0.00	50.30	2	14,886	0.01%
2022/01/03	1	50.90	0	0.00	50.70	1	15,083	0.01%
2021/12/28	3	50.90	0	0.00	50.90	3	16,526	0.02%
2021/12/22	0	0.00	2	52.05	52.10	-2	18,630	-0.01%
2021/12/20	1	50.80	0	0.00	51.00	1	19,724	0.01%
2021/12/17	1	51.60	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	52.00	0	0.00	52.70	1	21,903	0.00%
2021/12/13	2	51.50	3	51.90	51.70	-1	22,811	0.00%
2021/12/10	0	0.00	1	50.60	51.30	-1	22,949	0.00%
2021/12/09	0	0.00	6	53.10	52.00	-6	23,079	-0.03%
2021/12/08	3	53.13	1	53.90	53.40	2	23,133	0.01%
2021/12/07	1	53.20	0	0.00	52.50	1	23,252	0.00%
2021/12/02	1	54.10	4	54.30	53.60	-3	23,706	-0.01%
2021/12/01	8	54.79	0	0.00	55.10	8	23,928	0.03%
2021/11/30	3	54.90	2	55.20	55.30	1	24,175	0.00%
2021/11/29	3	52.10	0	0.00	53.60	3	24,657	0.01%
2021/11/26	8	54.00	4	54.00	53.80	4	24,870	0.02%
2021/11/25	2.1	56.95	0	0.00	56.20	2.1	24,760	0.01%
2021/11/24	13	56.68	0	0.00	56.80	13	24,759	0.05%
2021/11/23	9.1	57.48	16	57.76	56.40	-7	24,817	-0.03%
2021/11/22	4.1	60.12	4	61.60	59.60	0.1	24,868	0.00%
2021/11/19	15.2	61.78	17	61.48	60.20	-1.9	24,827	-0.01%
2021/11/18	11	59.60	6	60.70	59.30	5	24,589	0.02%
2021/11/17	6	58.63	1	59.00	58.60	5	24,578	0.02%
2021/11/16	25	59.71	16	59.85	58.80	9	24,588	0.04%
2021/11/15	8	61.15	6	61.40	61.80	2	24,414	0.01%
2021/11/12	1	61.00	4	59.10	60.80	-3	24,365	-0.01%
2021/11/11	8	58.45	8	58.99	58.00	0	24,273	0.00%
2021/11/10	2	57.40	2	58.35	58.40	0	24,343	0.00%
2021/11/09	10	57.50	1	57.60	57.50	9	24,389	0.04%
2021/11/08	9	55.96	0	0.00	55.70	9	24,335	0.04%
2021/11/05	18	58.04	17	57.40	57.80	1	24,396	0.00%
2021/11/04	4	60.33	11	59.11	58.70	-7	24,348	-0.03%
2021/11/03	12	59.06	8	59.04	58.20	4	24,148	0.02%
2021/11/02	6	63.30	10	67.02	62.50	-4	23,675	-0.02%
2021/11/01	15	61.09	39.3	61.36	61.40	-24.3	22,901	-0.11%
2021/10/29	5	59.86	3	59.47	58.70	2	22,156	0.01%
2021/10/28	34	59.63	11	58.72	58.70	23	21,910	0.10%
2021/10/27	5	58.50	0	0.00	59.70	5	21,861	0.02%
2021/10/26	18.3	60.07	14	60.67	58.10	4.3	21,882	0.02%
2021/10/25	2	57.40	0	0.00	57.40	2	21,025	0.01%
2021/10/22	0	0.00	0.2	53.80	53.40	-0.2	20,911	0.00%
2021/10/21	1	54.70	4.3	54.02	53.60	-3.3	21,020	-0.02%
2021/10/20	2	53.90	0.2	53.52	54.50	1.8	20,992	0.01%
2021/10/19	5	51.66	0	0.00	51.90	5	20,855	0.02%
2021/10/18	0	0.00	5	51.03	51.10	-5	20,912	-0.02%
2021/10/15	2.5	51.76	0	0.00	50.30	2.5	20,953	0.01%
2021/10/14	7	49.99	6	50.10	50.10	1	21,068	0.00%
2021/10/13	1	50.00	0	0.00	49.45	1	21,130	0.00%
2021/10/12	0	0.00	4	52.00	51.10	-4	21,083	-0.02%
2021/10/07	5	54.30	0	0.00	53.50	5	20,967	0.02%
2021/10/06	5	53.68	5	52.70	52.60	0	20,756	0.00%
2021/10/05	3	46.60	9	50.89	53.60	-6	20,332	-0.03%
2021/10/04	9.1	51.53	18	53.06	50.30	-8.9	20,086	-0.04%
2021/10/01	4.1	56.56	9	56.47	55.70	-4.9	20,659	-0.02%
2021/09/30	6	57.13	2	56.25	58.20	4	21,402	0.02%
2021/09/29	26	58.39	49	56.99	55.20	-23	21,860	-0.11%
2021/09/28	22	62.40	16	60.76	61.30	6	21,226	0.03%
2021/09/27	8	62.76	7.1	62.68	62.50	1	21,293	0.00%
2021/09/24	78	62.87	45.1	62.86	62.30	32.9	21,791	0.15%
2021/09/23	49	57.67	51	57.84	59.90	-2	20,982	-0.01%
2021/09/22	6	54.60	19	53.44	54.60	-13	20,452	-0.06%
2021/09/17	9	54.68	14	54.31	55.40	-5	20,469	-0.02%
2021/09/15	15.1	52.72	1.3	50.62	50.60	13.8	21,059	0.07%
2021/09/14	20	52.75	19	52.39	52.60	1	20,981	0.00%
2021/09/13	1.1	52.86	1	52.50	51.80	0.1	20,854	0.00%
2021/09/10	3	51.80	5	51.38	53.40	-2	20,861	-0.01%
2021/09/09	2	51.40	6	49.58	52.00	-4	20,816	-0.02%
2021/09/08	9	49.39	4.4	49.65	48.30	4.6	20,961	0.02%
2021/09/07	6.2	50.77	19	50.19	50.00	-12.8	21,190	-0.06%
2021/09/06	21.3	54.22	9	54.91	53.50	12.3	20,995	0.06%
2021/09/03	5	53.62	7	53.79	54.50	-2	20,735	-0.01%
2021/09/02	46.2	53.42	61	54.20	54.70	-14.9	20,507	-0.07%
2021/09/01	17.4	52.69	20	52.43	53.00	-2.7	20,116	-0.01%
2021/08/31	4.1	50.01	1	50.50	49.90	3.1	20,067	0.02%
2021/08/30	2	50.45	3	51.30	50.80	-1	20,205	0.00%
2021/08/27	2	51.00	1	50.20	50.20	1	20,149	0.00%
2021/08/26	18	52.01	44	51.97	51.60	-26	20,011	-0.13%
2021/08/25	4	49.50	2.4	50.58	49.75	1.6	19,622	0.01%
2021/08/24	32	49.78	26	50.56	49.25	6	19,477	0.03%
2021/08/23	17	48.38	11	49.30	48.90	6	19,178	0.03%
2021/08/20	0	0.00	11	45.51	46.30	-11	19,008	-0.06%
2021/08/19	38	47.62	20	47.86	46.25	18	18,794	0.10%
2021/08/18	22	45.48	10	47.43	47.30	12	18,633	0.06%
2021/08/17	0	0.00	10	48.63	45.00	-10	18,289	-0.05%
2021/08/16	10	49.50	1	49.25	50.00	9	18,011	0.05%
2021/08/13	2	52.30	0	0.00	49.50	2	17,770	0.01%
2021/08/12	3	53.63	42	53.29	52.00	-39	17,591	-0.22%
2021/08/11	4	55.13	0	0.00	52.90	4	17,448	0.02%
2021/08/10	1.1	56.95	6	56.40	55.20	-5	17,179	-0.03%
2021/08/09	4	62.03	10	63.50	59.40	-6	17,027	-0.04%
2021/08/06	15	63.27	8	62.95	62.50	7	16,781	0.04%
2021/08/05	53	61.45	66	63.23	65.60	-13	16,313	-0.08%
2021/08/04	35	59.82	32	60.19	59.70	3	15,609	0.02%
2021/08/03	21	59.78	22	59.82	59.80	-1	15,524	-0.01%
2021/08/02	19	56.76	36	57.85	58.50	-17	15,398	-0.11%
2021/07/30	28	57.45	32	57.62	56.40	-4	15,263	-0.03%
2021/07/29	29	57.11	24	56.04	55.60	5	14,977	0.03%
2021/07/28	112	55.37	96	53.33	56.60	16	14,856	0.11%	大買/
2021/07/27	33	59.28	15	59.53	55.50	18	14,571	0.12%
2021/07/26	41	59.70	42	60.60	60.00	-1	14,429	-0.01%
2021/07/23	8	60.74	12	60.43	62.60	-4	14,302	-0.03%
2021/07/22	17	63.04	0	0.00	64.50	17	14,282	0.12%
2021/07/21	2	60.15	104	61.29	60.10	-102	14,157	-0.72%	大賣/鉅額交易
2021/07/20	11	62.56	8	63.13	61.40	3	14,092	0.02%
2021/07/19	9	56.82	2	59.20	59.20	7	13,972	0.05%
2021/07/15	1	52.60	11	51.18	51.80	-10	13,998	-0.07%
2021/07/13	10	53.80	1	51.20	50.00	9	14,137	0.06%
2021/07/12	91	53.20	10	52.28	53.30	81	14,242	0.57%
2021/07/09	34	52.22	8	51.85	51.60	26	14,258	0.18%
2021/07/08	40	51.42	39	51.24	53.00	1	14,281	0.01%
2021/07/07	57	49.87	48	50.97	53.00	9	13,412	0.07%
2021/07/06	35	49.36	38	48.56	48.25	-3	12,694	-0.02%
2021/07/05	2	46.50	0.6	48.05	48.05	1.4	12,046	0.01%
2021/07/02	18	42.67	8	42.45	43.70	10	12,037	0.08%
2021/07/01	27	42.81	24	42.73	39.75	3	11,642	0.03%
2021/06/30	16	38.50	18	37.78	40.30	-2	10,936	-0.02%
2021/06/29	50	36.71	50	36.86	36.65	0	10,814	0.00%
2021/06/28	56	36.93	63	35.60	36.95	-7	11,120	-0.06%
2021/06/25	33	36.57	16.1	37.21	35.35	16.9	11,036	0.15%
2021/06/24	91	33.58	105	33.73	34.70	-14	10,360	-0.14%	大賣/
2021/06/23	12	31.67	4	31.40	32.20	8	10,318	0.08%
2021/06/22	6	31.45	10	31.93	31.40	-4	11,350	-0.04%
2021/06/17	8.1	33.30	21	33.55	33.05	-12.9	12,088	-0.11%
2021/06/16	36	31.26	33	32.24	32.95	3	12,030	0.02%
2021/06/15	0	0.00	2	30.75	31.00	-2	11,905	-0.02%
2021/06/11	4	29.04	0	0.00	29.15	4	12,219	0.03%
2021/06/09	8	29.84	9	30.90	29.95	-1	14,443	-0.01%
2021/06/08	17	30.63	9	30.80	30.50	8	15,627	0.05%
2021/06/07	9	30.40	8	30.79	31.45	1	16,500	0.01%
2021/06/04	1	28.80	0	0.00	28.60	1	16,790	0.01%
2021/06/03	5	29.35	5	30.00	29.35	0	16,808	0.00%
2021/06/02	5	29.77	25	29.99	29.70	-20	16,821	-0.12%
2021/06/01	4	30.20	0	0.00	30.00	4	16,797	0.02%
2021/05/31	4	29.09	3	30.05	29.05	1	16,755	0.01%
2021/05/28	3	30.18	2	29.40	29.75	1	16,762	0.01%
2021/05/27	10	28.85	0	0.00	28.40	10	16,806	0.06%
2021/05/26	1	29.60	15	29.09	28.40	-14	16,963	-0.08%
2021/05/24	1	28.15	26	27.98	28.55	-25	17,164	-0.15%
2021/05/21	39	27.02	0	0.00	27.30	39	17,607	0.22%
2021/05/20	13	26.08	0	0.00	25.90	13	18,013	0.07%
2021/05/19	0	0.00	1	26.60	27.60	-1	18,108	-0.01%
2021/05/18	1	26.50	0	0.00	26.55	1	18,172	0.01%
2021/05/14	1	25.40	3	25.40	25.55	-2	18,338	-0.01%
2021/05/12	0	0.00	18	26.40	25.85	-18	18,543	-0.10%
2021/05/11	0	0.00	1	29.60	28.40	-1	18,444	-0.01%
2021/05/10	0	0.00	20	31.12	30.55	-20	18,393	-0.11%
2021/05/07	70	31.56	50	31.87	32.40	20	18,340	0.11%
2021/05/04	9	31.67	11	28.61	29.85	-2	18,212	-0.01%
2021/05/03	10	32.35	6	32.57	31.55	4	18,145	0.02%
2021/04/29	15	34.39	0	0.00	33.70	15	18,101	0.08%
2021/04/28	29	35.08	42	34.86	34.90	-13	18,061	-0.07%
2021/04/27	2	33.50	2	33.90	33.20	0	17,984	0.00%
2021/04/22	14	33.29	0	0.00	31.40	14	18,034	0.08%
2021/04/20	1	32.50	9	33.93	34.55	-8	17,801	-0.04%
2021/04/19	6	35.75	17	35.50	35.10	-11	17,680	-0.06%
2021/04/16	0	0.00	1	36.15	36.50	-1	17,648	-0.01%
2021/04/15	0	0.00	6	35.77	35.95	-6	18,360	-0.03%
2021/04/14	18	35.98	104	33.92	35.00	-86	18,236	-0.47%	大賣/
2021/04/13	11	37.81	13	37.48	37.55	-2	18,071	-0.01%
2021/04/12	17	37.78	32.1	36.29	37.85	-15.1	17,918	-0.08%
2021/04/09	14.1	35.55	19	35.06	35.55	-5	17,788	-0.03%
2021/04/08	2	34.55	6	34.30	34.25	-4	17,546	-0.02%
2021/04/07	14	34.49	0	0.00	34.15	14	17,445	0.08%
2021/04/06	2	34.00	2	33.93	34.00	0	17,242	0.00%
2021/04/01	35	33.19	135	33.77	31.85	-100	16,969	-0.59%	大賣/
2021/03/31	8	31.39	22	31.57	32.35	-14	16,570	-0.08%
2021/03/30	6	29.46	2	29.85	29.60	4	16,070	0.02%
2021/03/29	18	29.11	23	29.12	28.70	-5	15,844	-0.03%
2021/03/26	44	28.57	25	28.80	28.50	19	15,839	0.12%
2021/03/25	14	29.90	26	30.27	28.70	-12	15,675	-0.08%
2021/03/24	12	28.03	3	28.75	28.30	9	15,005	0.06%
2021/03/23	26	27.12	50	27.41	27.95	-24	14,736	-0.16%
2021/03/22	13	27.56	5	27.62	27.40	8	14,446	0.06%
2021/03/19	0	0.00	10	27.60	27.45	-10	14,303	-0.07%
2021/03/18	83	27.47	72	27.99	27.50	11	14,235	0.08%
2021/03/17	25	27.42	8	27.61	27.05	17	14,060	0.12%
2021/03/16	49	27.85	34	27.48	27.55	15	13,801	0.11%
2021/03/15	8	26.23	21	27.37	27.70	-13	12,662	-0.10%
2021/03/12	22	24.87	26	25.07	25.20	-4	11,851	-0.03%
2021/03/11	317	23.90	130	23.78	24.35	187	10,732	1.74%	大買/大賣/鉅額交易
2021/03/10	6	21.90	14	21.75	22.15	-8	9,881	-0.08%
2021/03/05	0	0.00	40	19.92	20.00	-40	10,311	-0.39%
2021/03/04	0	20.30	0	0.00	20.10	0	10,780	0.00%
2021/02/26	40	21.25	0	0.00	21.20	40	11,992	0.33%
2021/02/25	0	0.00	5	21.30	20.60	-5	12,073	-0.04%
2021/02/24	16	21.44	0	0.00	21.50	16	12,381	0.13%
2021/02/23	6	22.80	4	23.05	22.20	2	12,424	0.02%
2021/02/22	6	22.06	2	22.35	22.40	4	12,486	0.03%
2021/02/19	5	19.90	1	20.40	20.40	4	13,313	0.03%
2021/02/18	1	19.70	0	0.00	20.00	1	13,953	0.01%
2021/02/17	0	0.00	1	19.55	19.75	-1	14,011	-0.01%
2021/02/05	10	19.05	16	19.10	18.90	-6	13,864	-0.04%
2021/02/04	23	19.15	14	19.10	19.35	9	13,918	0.06%
2021/02/03	4	18.25	6	18.08	18.25	-2	13,710	-0.01%
2021/01/29	1	17.75	1	17.40	17.05	0	13,825	0.00%
2021/01/27	0	0.00	3	17.55	17.75	-3	14,091	-0.02%
2021/01/25	0	0.00	6	18.15	18.15	-6	14,324	-0.04%
2021/01/22	0	0.00	5	17.30	17.70	-5	14,326	-0.03%
2021/01/20	6	18.00	0	0.00	17.20	6	14,370	0.04%
2021/01/19	8	18.38	9	18.49	18.20	-1	14,335	-0.01%
2021/01/18	1	17.65	8	17.71	17.70	-7	14,304	-0.05%
2021/01/15	5	18.21	0	0.00	18.35	5	14,286	0.03%
2021/01/13	0	0.00	2	18.90	18.90	-2	14,323	-0.01%
2021/01/12	4	18.90	62	19.38	18.95	-58	14,686	-0.39%
2021/01/11	0	0.00	5	19.75	19.95	-5	14,627	-0.03%
2021/01/08	71	20.18	48	20.40	19.75	23	14,775	0.16%
2021/01/07	0	0.00	4	19.78	19.75	-4	14,399	-0.03%
2021/01/06	24	19.53	19	19.95	19.45	5	14,759	0.03%
2021/01/04	4	20.13	19	20.19	20.10	-15	14,571	-0.10%
2020/12/31	2	19.05	2	19.35	19.40	0	14,458	0.00%
2020/12/29	10	19.05	0	0.00	19.10	10	14,869	0.07%
2020/12/28	7	19.63	5	20.25	19.60	2	14,801	0.01%
2020/12/25	0	0.00	9	19.92	19.90	-9	14,744	-0.06%
2020/12/23	1	19.55	0	0.00	19.15	1	14,612	0.01%
2020/12/22	0	0.00	6	20.23	19.30	-6	14,605	-0.04%
2020/12/21	8	20.18	3	20.40	20.00	5	14,484	0.03%
2020/12/18	0	0.00	3	20.60	20.35	-3	14,395	-0.02%
2020/12/17	0	0.00	8	19.45	19.45	-8	14,072	-0.06%
2020/12/16	1	18.90	113	18.98	18.90	-112	14,550	-0.77%	大賣/鉅額交易
2020/12/15	1	19.00	30	18.60	18.85	-29	14,743	-0.20%
2020/12/14	33	19.06	60	19.18	19.65	-27	14,729	-0.18%
2020/12/11	0	0.00	2	18.30	18.30	-2	14,747	-0.01%
2020/12/10	4	18.69	0	0.00	18.70	4	14,779	0.03%
2020/12/09	12	19.58	6	20.05	19.20	6	14,863	0.04%
2020/12/08	20	19.68	0	0.00	19.65	20	14,653	0.14%
2020/12/07	14	19.41	2	19.45	19.55	12	14,558	0.08%
2020/12/04	14	19.92	31	21.04	19.90	-17	14,340	-0.12%
2020/12/03	56	21.18	34	21.50	20.75	22	14,097	0.16%
2020/12/02	1	19.85	7	20.01	20.10	-6	13,914	-0.04%
2020/12/01	66	19.95	24	20.20	20.00	42	13,852	0.30%
2020/11/30	14	19.57	3	19.92	19.75	11	13,518	0.08%
2020/11/27	60	18.77	70	18.91	18.90	-10	13,076	-0.08%
2020/11/26	1	17.05	39.1	17.62	18.55	-38.1	12,389	-0.31%
2020/11/25	1	17.10	6	17.22	16.90	-5	12,112	-0.04%
2020/11/24	7	16.90	5	16.80	17.00	2	11,888	0.02%
2020/11/23	32	16.77	30	17.39	17.25	2	11,640	0.02%
2020/11/20	54	16.45	0	0.00	16.20	54	11,157	0.48%
2020/11/19	33	16.92	33	16.72	16.75	0	10,942	0.00%
2020/11/18	313	15.57	302	15.65	16.70	11	10,397	0.11%	大買/大賣/
2020/11/17	8	15.33	108	15.64	15.65	-100	9,132	-1.09%	大賣/
2020/11/16	22	13.78	2.1	14.17	14.30	19.9	8,379	0.24%
2020/11/13	42	13.69	1	13.70	13.75	41	8,241	0.50%
2020/11/12	71	13.61	4	13.83	13.55	67	8,185	0.82%
2020/11/11	4	13.10	0	0.00	13.05	4	8,008	0.05%
2020/11/06	0	0.00	15	13.75	13.15	-15	7,886	-0.19%
2020/11/05	25	13.95	29	14.43	13.95	-4	7,722	-0.05%
2020/11/03	4	13.93	0	0.00	13.75	4	7,450	0.05%
2020/10/29	7	13.10	0	0.00	13.35	7	7,138	0.10%
2020/10/28	6	13.66	5	14.00	13.50	1	7,084	0.01%
2020/10/26	0	0.00	5	13.90	13.80	-5	6,958	-0.07%
2020/10/23	8	13.85	8	13.70	13.85	0	6,899	0.00%
2020/10/22	10	13.50	0	0.00	13.60	10	6,840	0.15%
2020/10/21	0	0.00	5	14.15	13.85	-5	6,769	-0.07%
2020/10/20	16	14.04	23	13.99	13.70	-7	6,592	-0.11%
2020/10/16	13	13.40	3	13.90	13.25	10	6,093	0.16%
2020/10/15	10	13.50	22.5	13.78	14.05	-12.5	5,942	-0.21%
2020/10/14	1	12.95	12.5	12.67	12.85	-11.5	5,396	-0.21%
2020/10/13	4	11.95	4	12.00	11.80	0	4,981	0.00%
2020/10/12	12	12.08	2	12.15	11.95	10	4,926	0.20%
2020/10/08	66	12.35	97	12.28	12.40	-31	4,891	-0.63%
2020/10/07	31	12.07	15	12.30	12.10	16	4,769	0.34%
2020/10/06	25	12.33	5	12.50	12.50	20	4,555	0.44%
2020/09/24	10	11.70	0	0.00	11.30	10	4,288	0.23%
2020/09/22	2	11.70	5	11.66	11.75	-3	4,121	-0.07%
2020/09/21	13	12.96	9	12.67	12.15	4	3,978	0.10%
2020/09/18	6	11.85	8	12.14	12.90	-2	3,344	-0.06%
2020/09/17	9	11.85	3	12.20	11.75	6	3,054	0.20%
2020/09/16	0	0.00	6	11.95	11.95	-6	2,916	-0.21%
2020/09/14	13	12.12	14	11.95	11.60	-1	2,568	-0.04%
2020/09/09	6	11.55	13	11.65	12.00	-7	2,231	-0.31%
2020/09/08	6	11.50	3	11.50	11.70	3	2,188	0.14%
2020/09/07	9	12.30	11	12.22	12.05	-2	2,093	-0.10%
2020/09/03	16	10.35	16	10.40	10.35	0	1,659	0.00%
2020/09/01	3	9.99	5	10.30	10.50	-2	1,566	-0.13%
2020/08/31	3	10.00	32	9.93	9.99	-29	1,440	-2.01%
2020/08/19	0	0.00	6	9.25	9.12	-6	1,194	-0.50%
2020/07/15	5	9.01	21	9.16	9.01	-16	788	-2.03%
2020/07/14	0.1	9.45	0	0.00	9.33	0.1	751	0.01%
2020/07/09	6	9.30	0	0.00	9.22	6	634	0.95%
2020/07/07	0	0.00	8	7.82	7.82	-8	480	-1.66%
2020/07/06	5	7.65	0	0.00	7.68	5	466	1.07%
2020/07/01	10	7.37	0	0.00	7.34	10	465	2.15%
2020/05/06	0	0.00	0.4	7.65	7.59	-0.4	516	-0.08%
2020/05/05	3	7.60	0	0.00	7.58	3	509	0.59%
2020/04/28	0	0.00	1	7.23	7.30	-1	504	-0.20%
2020/04/07	0	0.00	1	6.27	6.36	-1	524	-0.19%
2020/03/30	1	5.60	0	0.00	5.77	1	717	0.14%
2020/03/26	0	0.00	1	5.90	5.90	-1	848	-0.12%
2020/03/13	2	5.85	0	0.00	5.98	2	866	0.23%
2020/01/14	0	0.00	2	8.76	8.74	-2	759	-0.26%
2019/12/31	1	9.10	0	0.00	9.15	1	726	0.14%
2019/12/30	0	0.00	5	9.07	9.05	-5	720	-0.69%
2019/12/27	1	9.30	0	0.00	9.29	1	699	0.14%
2019/12/26	20	9.52	20	9.35	9.53	0	624	0.00%
2019/12/25	6	9.28	6	9.30	9.27	0	575	0.00%
2019/12/24	0	0.00	1	9.22	9.22	-1	513	-0.19%
2019/12/20	0	0.00	1	8.38	8.73	-1	368	-0.27%
2019/12/18	0	0.00	2	8.39	8.44	-2	347	-0.58%
2019/12/17	0	0.00	2	8.45	8.44	-2	356	-0.56%
2019/12/16	0	0.00	2	8.44	8.41	-2	350	-0.57%
2019/12/13	6	8.17	0	0.00	8.20	6	337	1.78%
2019/11/15	3	7.95	0	0.00	8.00	3	337	0.89%
2019/09/23	0	0.00	1	8.54	8.50	-1	309	-0.32%
2019/09/16	1	8.25	0	0.00	8.23	1	287	0.35%
2019/09/10	2	8.15	0	0.00	8.15	2	283	0.71%
2019/07/31	1	8.39	0	0.00	8.39	1	239	0.42%
2019/07/24	0	0.00	1	8.50	8.47	-1	246	-0.41%
2019/06/25	5	8.25	0	0.00	8.22	5	325	1.54%
2019/05/20	6	8.00	0	0.00	8.05	6	509	1.18%
2019/05/17	0	0.00	10	8.08	8.08	-10	514	-1.94%
2019/05/13	2	8.50	0	0.00	8.28	2	541	0.37%
2019/05/09	5	8.60	5	8.86	8.69	0	536	0.00%
2019/05/06	3	8.95	0	0.00	8.95	3	527	0.57%
2019/04/24	5	9.33	0	0.00	9.23	5	523	0.95%
2019/04/18	0	0.00	30	9.33	9.26	-30	514	-5.83%
2019/04/17	11	9.44	11	9.44	9.43	0	509	0.00%
2019/04/16	40	9.65	1	9.60	9.50	39	502	7.76%
2019/03/29	0	0.00	1	9.09	9.06	-1	480	-0.21%
2019/03/21	1	9.40	0	0.00	9.40	1	478	0.21%
2019/02/20	0	0.00	1	9.77	9.52	-1	690	-0.14%
2019/02/13	4	9.16	4	9.20	9.20	0	660	0.00%
2019/01/16	3	8.99	0	0.00	9.04	3	743	0.40%
2018/12/28	1	9.42	0	0.00	9.43	1	831	0.12%
2018/12/27	10	9.62	11	9.54	9.54	-1	845	-0.12%
2018/12/26	1	9.15	3	9.14	9.27	-2	802	-0.25%
2018/12/21	1	8.84	0	0.00	9.26	1	828	0.12%
2018/12/20	1	8.93	0	0.00	8.87	1	829	0.12%
2018/12/11	6	9.76	6	9.76	9.76	0	852	0.00%
2018/12/06	0	0.00	3	9.68	9.68	-3	874	-0.34%
2018/12/05	5	10.35	12	10.30	10.30	-7	869	-0.81%
2018/12/04	19	10.51	11	10.56	10.55	8	874	0.91%
2018/12/03	7	10.40	5	10.75	10.50	2	811	0.25%
2018/11/27	0	0.00	1	9.17	9.30	-1	655	-0.15%
2018/11/21	9	9.01	0	0.00	9.02	9	857	1.05%
2018/11/05	11	9.15	10	9.06	9.06	1	1,097	0.09%
2018/11/02	5	9.38	5	9.14	9.14	0	1,111	0.00%
2018/11/01	2	9.04	15	8.99	9.12	-13	1,100	-1.18%
2018/10/31	1	8.45	7	8.44	8.40	-6	1,115	-0.54%
2018/10/25	0	0.00	30	8.30	8.28	-30	1,175	-2.55%
2018/10/02	2	10.85	0	0.00	10.85	2	2,162	0.09%
2018/09/18	5	10.90	0	0.00	11.15	5	5,789	0.09%
2018/09/14	5	11.15	5	11.15	11.15	0	6,627	0.00%
2018/09/12	2	10.65	0	0.00	10.65	2	6,828	0.03%
2018/09/07	0	0.00	1	11.45	11.25	-1	6,958	-0.01%
2018/08/29	17	12.41	16	12.63	12.50	1	7,424	0.01%
2018/08/14	0	0.00	4	11.36	11.40	-4	8,214	-0.05%
2018/08/08	0	0.00	5	12.34	12.30	-5	8,116	-0.06%
2018/08/07	0	0.00	10	12.10	12.20	-10	8,106	-0.12%
2018/07/31	10	12.80	0	0.00	12.65	10	7,994	0.13%
2018/07/27	2	13.30	0	0.00	13.20	2	7,931	0.03%
2018/07/26	0	0.00	1	12.85	12.85	-1	7,796	-0.01%
2018/07/25	26	12.91	24	13.28	12.90	2	7,778	0.03%
2018/07/24	2	12.98	2	13.00	13.30	0	7,702	0.00%
2018/07/23	0	0.00	7	12.46	12.40	-7	7,627	-0.09%
2018/07/19	0	0.00	2	12.90	12.80	-2	7,569	-0.03%
2018/07/18	4	12.90	4	13.08	12.85	0	7,534	0.00%
2018/07/17	1	13.80	0	0.00	13.45	1	7,463	0.01%
2018/07/16	2	14.33	2	14.40	14.00	0	7,397	0.00%
2018/07/13	41	14.74	51	14.54	14.55	-10	7,341	-0.14%
2018/07/11	7	14.01	2	14.35	13.80	5	7,075	0.07%
2018/07/09	0	0.00	4	14.83	14.35	-4	6,920	-0.06%
2018/07/06	17	14.36	6	14.28	14.50	11	6,700	0.16%
2018/07/05	7	14.96	13	14.33	14.25	-6	6,448	-0.09%
2018/07/04	27	15.62	21	15.89	15.80	6	6,188	0.10%
2018/07/03	54	15.06	45	15.38	15.60	9	5,462	0.16%
2018/07/02	48	14.20	48	14.05	14.20	0	4,598	0.00%
2018/06/29	0	0.00	8	13.93	13.85	-8	4,495	-0.18%
2018/06/28	29	15.27	24	14.55	14.10	5	4,267	0.12%
2018/06/27	13	14.62	14	14.76	14.90	-1	3,766	-0.03%
2018/06/26	41	14.11	34	14.23	14.70	7	3,250	0.22%
2018/06/25	60	12.95	52	13.00	13.50	8	2,728	0.29%
2018/06/22	0	0.00	8	12.50	12.30	-8	2,403	-0.33%
2018/06/20	5	11.98	0	0.00	11.95	5	2,185	0.23%
2018/06/19	3	12.45	0	0.00	12.15	3	2,146	0.14%
2018/06/14	0	0.00	1	12.50	12.00	-1	2,037	-0.05%
2018/06/11	2	12.40	2	12.00	12.40	0	1,928	0.00%
2018/06/08	0	12.30	0	0.00	12.30	0	1,870	0.00%
2018/06/06	11	13.30	9	12.75	13.30	2	1,737	0.12%
2018/06/04	1	12.95	0	0.00	12.80	1	1,380	0.07%
2018/06/01	11	13.34	164	13.48	13.40	-153	1,285	-11.90%	大賣/鉅額交易
2018/05/31	152	12.48	20	12.55	12.55	132	949	13.89%	大買/鉅額交易
2018/05/30	0	0.00	5	11.45	11.45	-5	692	-0.72%
2018/05/24	0	0.00	10	9.92	10.35	-10	497	-2.01%
2018/05/18	10	9.78	0	0.00	9.75	10	470	2.12%
2018/05/17	0	0.00	10	9.79	9.85	-10	483	-2.07%
2018/04/26	10	9.11	0	0.00	9.11	10	833	1.20%
2018/04/10	5	10.05	0	0.00	10.05	5	1,186	0.42%
2018/03/19	0	0.00	3	10.90	10.80	-3	1,347	-0.22%
2018/03/12	0	0.00	1	10.80	10.80	-1	1,353	-0.07%
2018/03/07	1	10.95	0	0.00	10.80	1	1,515	0.07%
2018/02/07	1	10.70	0	0.00	10.50	1	1,896	0.05%
2018/01/31	1	11.55	0	0.00	11.35	1	1,962	0.05%
2018/01/26	1	12.05	1	12.05	12.05	0	2,017	0.00%
2018/01/25	2	12.20	0	0.00	12.00	2	2,013	0.10%
2018/01/23	11	12.26	12	12.09	12.30	-1	1,986	-0.05%
2018/01/22	7	11.84	10	11.94	12.00	-3	1,925	-0.16%
2018/01/19	2	11.60	2	11.75	11.60	0	1,909	0.00%
2018/01/16	0	0.00	7	11.81	11.70	-7	1,943	-0.36%
2018/01/15	11	11.74	1	11.85	11.75	10	2,011	0.50%
2018/01/05	8	12.35	8	11.67	11.65	0	1,945	0.00%