一詮 (2486)-華南永昌券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	34	120.18	46.7	117.19	120.50	-12.7	18,530	-0.07%
2024/12/02	10.2	110.99	19	111.18	110.50	-8.8	18,727	-0.05%
2024/11/29	20.3	109.01	4	109.63	109.50	16.3	19,437	0.08%
2024/11/28	14.5	111.21	35.2	109.71	110.00	-20.7	19,405	-0.11%
2024/11/27	6	115.25	209.1	116.06	114.00	-203.1	19,323	-1.05%	大賣/鉅額交易
2024/11/26	20	117.78	165.4	118.93	117.50	-145.4	19,381	-0.75%	大賣/鉅額交易
2024/11/25	62.9	121.28	95	119.76	121.50	-32.1	19,361	-0.17%
2024/11/22	49.7	113.44	12.1	117.84	110.50	37.6	19,127	0.20%
2024/11/21	27.1	114.35	1.8	114.50	115.00	25.3	18,988	0.13%
2024/11/20	38.2	113.76	38	113.78	114.00	0.2	19,045	0.00%
2024/11/19	348	114.30	7.1	113.16	115.50	340.9	19,121	1.78%	大買/鉅額交易
2024/11/18	19	109.13	86	108.52	108.50	-67	19,115	-0.35%
2024/11/15	61.4	112.10	13	112.19	112.00	48.4	19,178	0.25%
2024/11/14	60.4	115.47	1	116.50	115.00	59.4	19,215	0.31%
2024/11/13	20.2	116.97	31.2	117.68	115.50	-11	19,171	-0.06%
2024/11/12	20.2	117.54	189	118.24	119.50	-168.8	19,156	-0.88%	大賣/鉅額交易
2024/11/11	86.3	120.18	37.1	121.46	119.00	49.2	19,242	0.26%
2024/11/08	12.4	128.30	59	129.00	126.50	-46.6	19,120	-0.24%
2024/11/07	103.1	127.41	171	127.10	126.00	-67.9	19,170	-0.35%	大買/大賣/
2024/11/06	16	126.41	12	126.92	126.00	4	19,244	0.02%
2024/11/05	9	129.78	16	129.37	127.50	-7	19,198	-0.04%
2024/11/04	240	128.35	17	128.85	127.00	223	19,340	1.15%	大買/鉅額交易
2024/11/01	68	127.38	26.5	126.70	130.00	41.5	19,211	0.22%
2024/10/30	63.1	127.90	10	129.35	125.50	53.1	19,112	0.28%
2024/10/29	23	127.13	109	126.11	127.00	-86	19,282	-0.45%	大賣/
2024/10/28	77.5	129.78	62	129.02	126.50	15.5	19,446	0.08%
2024/10/25	39	128.24	189.2	125.83	128.00	-150.2	19,420	-0.77%	大賣/鉅額交易
2024/10/24	226.1	124.83	29	131.43	123.00	197.1	19,206	1.03%	大買/鉅額交易
2024/10/23	23.1	131.45	55.5	131.80	132.50	-32.4	18,994	-0.17%
2024/10/22	53.3	122.49	25	123.44	126.00	28.3	18,599	0.15%
2024/10/21	68	123.94	28	124.05	120.50	40	18,367	0.22%
2024/10/18	14	122.68	31	122.19	123.00	-17	18,184	-0.09%
2024/10/17	13	124.42	38	122.87	123.00	-25	17,996	-0.14%
2024/10/16	57.1	125.20	56.2	125.71	124.00	0.9	17,712	0.01%
2024/10/15	75.2	123.43	146.3	122.72	121.50	-71.1	16,988	-0.42%	大賣/
2024/10/14	68.1	119.75	50	119.32	121.00	18.1	16,399	0.11%
2024/10/11	111.4	119.18	90.7	118.89	119.00	20.7	15,939	0.13%	大買/
2024/10/09	94.7	115.16	120.4	116.09	114.00	-25.7	15,217	-0.17%	大賣/
2024/10/08	67	112.01	49.2	111.34	112.50	17.8	14,500	0.12%
2024/10/07	100.3	110.67	68.4	110.54	111.00	31.9	14,141	0.23%
2024/10/04	14	104.00	16	103.22	104.00	-2	13,783	-0.01%
2024/10/01	15.6	101.16	8	101.25	101.00	7.6	14,314	0.05%
2024/09/30	11	101.73	20	101.80	100.00	-9	14,531	-0.06%
2024/09/27	82.4	102.03	88.7	102.05	100.00	-6.4	14,401	-0.04%
2024/09/26	50	100.26	53.2	101.25	100.50	-3.2	13,969	-0.02%
2024/09/25	13	95.14	5	95.52	94.90	8	13,553	0.06%
2024/09/24	23.1	95.17	14	94.64	94.60	9.1	13,547	0.07%
2024/09/23	1	94.98	2	95.50	94.20	-1	13,544	-0.01%
2024/09/20	20	96.22	15	96.12	94.30	5	13,633	0.04%
2024/09/19	16	94.48	10.2	95.47	95.80	5.8	13,430	0.04%
2024/09/18	60	95.98	77	95.06	93.60	-17	13,266	-0.13%
2024/09/16	3	91.27	3	91.03	91.40	0	13,009	0.00%
2024/09/13	6	90.27	4	90.75	90.60	2	13,031	0.02%
2024/09/12	11	90.94	8.2	91.67	90.50	2.8	13,269	0.02%
2024/09/11	5.1	85.56	4.1	85.70	85.60	0.9	13,585	0.01%
2024/09/10	11.1	85.24	15	84.92	85.20	-3.9	14,039	-0.03%
2024/09/09	4	86.58	10	86.49	87.20	-6	14,697	-0.04%
2024/09/06	38.2	90.33	26	89.99	87.90	12.2	15,425	0.08%
2024/09/05	25.5	89.73	25	90.66	88.00	0.5	15,953	0.00%
2024/09/04	30	93.84	63.1	92.85	91.60	-33.1	16,317	-0.20%
2024/09/03	79	99.35	887.3	99.64	98.00	-808.3	17,180	-4.71%	大賣/鉅額交易
2024/09/02	421.1	104.28	60	103.06	103.00	361	17,271	2.09%	大買/鉅額交易
2024/08/30	9.3	95.76	8	95.34	95.00	1.3	17,205	0.01%
2024/08/29	11	96.79	7	96.77	96.00	4	18,236	0.02%
2024/08/28	15	98.12	19	99.29	97.10	-4	18,704	-0.02%
2024/08/27	10	97.14	10	97.77	98.50	0	18,991	0.00%
2024/08/26	14	98.07	5	98.96	95.30	9	19,207	0.05%
2024/08/23	15.1	96.07	10	96.67	97.60	5.1	19,392	0.03%
2024/08/22	6	99.23	4	99.80	98.00	2	20,078	0.01%
2024/08/21	16.1	100.33	17	99.08	99.30	-0.9	20,854	0.00%
2024/08/20	17	104.00	11	104.05	102.50	6	22,429	0.03%
2024/08/19	16	103.63	33	103.67	103.50	-17	22,970	-0.07%
2024/08/16	10	104.70	24	104.69	104.00	-14	23,306	-0.06%
2024/08/15	13	103.19	9	103.78	102.50	4	23,743	0.02%
2024/08/14	9	102.99	13.3	102.42	101.00	-4.3	23,899	-0.02%
2024/08/13	50.2	104.48	8.1	103.56	103.50	42.1	24,100	0.17%
2024/08/12	35.2	103.50	48	102.87	104.00	-12.9	24,010	-0.05%
2024/08/09	55	100.24	24.3	99.92	96.70	30.7	24,216	0.13%
2024/08/08	49.5	99.68	159	99.33	98.90	-109.5	24,109	-0.45%	大賣/鉅額交易
2024/08/07	17	98.48	217	94.39	98.80	-200	24,272	-0.82%	大賣/鉅額交易
2024/08/06	331.2	94.35	49	89.61	89.90	282.2	24,688	1.14%	大買/鉅額交易
2024/08/05	9.3	96.47	204	95.91	95.90	-194.7	25,154	-0.77%	大賣/鉅額交易
2024/08/02	16	107.53	12	108.75	106.50	4	26,139	0.02%
2024/08/01	54	110.08	65.3	108.02	111.00	-11.3	28,204	-0.04%
2024/07/31	284.3	111.67	31	112.32	110.50	253.3	28,857	0.88%	大買/鉅額交易
2024/07/30	159.6	110.56	496.7	115.87	115.00	-337.1	28,950	-1.16%	大買/大賣/鉅額交易
2024/07/29	63.8	114.56	113.9	112.80	108.50	-50.1	28,729	-0.17%	大賣/
2024/07/26	251.8	122.46	65.4	122.70	120.50	186.4	28,891	0.65%	大買/鉅額交易
2024/07/23	111.4	131.55	151.5	132.19	133.00	-40.1	29,344	-0.14%	大買/大賣/
2024/07/22	0	0.00	3	118.33	121.00	-3	29,975	-0.01%
2024/07/19	0	0.00	5	122.50	123.00	-5	30,340	-0.02%
2024/07/18	4	124.13	0	0.00	125.00	4	30,613	0.01%
2024/07/17	0	0.00	0	135.00	134.00	0	30,718	0.00%
2024/07/16	1	145.00	0	0.00	140.00	1	30,928	0.00%
2024/07/15	3	143.67	4	144.25	144.00	-1	31,205	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/11	0	0.00	3.2	137.47	138.00	-3.2	31,755	-0.01%
2024/07/10	0	0.00	3	136.00	132.50	-3	32,141	-0.01%
2024/07/09	0	135.00	2.7	135.92	137.00	-2.7	32,395	-0.01%
2024/07/08	46.2	141.69	82.1	144.15	141.00	-35.9	32,766	-0.11%
2024/07/05	137.4	143.91	128.1	146.42	143.50	9.3	32,664	0.03%	大買/大賣/
2024/07/04	188.1	134.93	34	135.68	138.00	154.1	32,491	0.47%	大買/鉅額交易
2024/07/03	39.5	135.68	240.5	136.39	136.50	-201	33,248	-0.60%	大賣/鉅額交易
2024/07/02	11.3	131.66	29	131.43	130.50	-17.8	34,288	-0.05%
2024/07/01	19.4	134.27	7.6	133.75	133.00	11.8	36,351	0.03%
2024/06/28	15.5	135.46	180	136.67	135.00	-164.5	37,515	-0.44%	大賣/鉅額交易
2024/06/27	35.6	137.55	7.4	135.48	138.00	28.2	38,086	0.07%
2024/06/26	73.4	123.19	69.1	126.98	132.00	4.3	38,236	0.01%
2024/06/25	65	119.60	8	117.56	120.00	57	38,254	0.15%
2024/06/24	3	118.00	1	118.00	117.50	2	38,500	0.01%
2024/06/21	37	119.92	12	121.21	120.50	25	39,146	0.06%
2024/06/20	71	118.18	1	115.00	119.00	70	39,856	0.18%
2024/06/19	31.3	117.92	30.6	118.06	118.50	0.7	40,555	0.00%
2024/06/18	372.6	118.05	147.4	120.85	119.50	225.2	41,265	0.55%	大買/大賣/鉅額交易
2024/06/17	69.3	126.35	92	126.30	125.00	-22.7	41,149	-0.06%
2024/06/14	150.8	122.30	127	121.31	122.00	23.8	41,334	0.06%	大買/大賣/
2024/06/13	125	118.68	130.1	119.20	123.00	-5.1	42,027	-0.01%	大買/大賣/
2024/06/12	142.5	112.62	82.1	112.93	112.00	60.5	41,724	0.14%	大買/
2024/06/11	90	109.01	88	109.39	113.50	2	41,337	0.00%
2024/06/07	88.2	107.77	133	109.05	108.50	-44.9	41,165	-0.11%	大賣/
2024/06/06	71	106.31	65.1	104.70	103.50	5.9	40,472	0.01%
2024/06/05	68.6	107.10	65	104.77	103.00	3.6	40,082	0.01%
2024/06/04	73.8	107.14	142	106.58	104.00	-68.2	39,679	-0.17%	大賣/
2024/06/03	64	104.07	43	102.10	105.00	20.9	39,413	0.05%
2024/05/31	35.1	96.05	26.4	95.68	95.50	8.7	39,702	0.02%
2024/05/30	72.1	99.66	134.1	99.77	97.10	-62	39,388	-0.16%	大賣/
2024/05/29	91.1	100.22	55.1	99.50	98.00	36	39,201	0.09%
2024/05/28	210	102.86	135	103.43	99.00	75	39,213	0.19%	大買/大賣/
2024/05/27	145	96.97	131.1	97.83	100.00	13.9	38,425	0.04%	大買/大賣/
2024/05/24	269.2	92.53	261.1	92.52	91.00	8.1	37,718	0.02%	大買/大賣/
2024/05/23	98.1	90.36	89.1	88.31	91.50	9.1	36,165	0.03%
2024/05/22	35.1	84.81	580.2	85.44	83.20	-545.1	35,582	-1.53%	大賣/鉅額交易
2024/05/21	110.2	85.72	111.2	85.50	86.00	-1	35,202	0.00%	大買/大賣/
2024/05/20	12.2	82.29	140.1	82.14	82.80	-128	34,643	-0.37%	大賣/鉅額交易
2024/05/17	84.1	81.15	60.1	80.93	81.20	24	34,451	0.07%
2024/05/16	23	79.26	32	79.11	78.50	-9	34,221	-0.03%
2024/05/15	206.2	80.86	154.5	83.42	79.00	51.7	34,403	0.15%	大買/大賣/
2024/05/14	93	82.33	12.1	81.80	82.50	80.9	34,001	0.24%
2024/05/13	186.1	81.77	466.1	82.75	80.80	-280	33,931	-0.83%	大買/大賣/鉅額交易
2024/05/10	71	83.40	239.1	83.82	84.00	-168	33,593	-0.50%	大賣/鉅額交易
2024/05/09	86	85.21	216.3	85.84	84.90	-130.3	33,311	-0.39%	大賣/鉅額交易
2024/05/08	340.5	83.74	153	83.68	84.20	187.5	32,507	0.58%	大買/大賣/鉅額交易
2024/05/07	1,150.5	85.06	417.1	85.34	82.40	733.4	31,547	2.32%	大買/大賣/鉅額交易
2024/05/06	76.1	81.49	82.4	81.14	82.00	-6.3	29,402	-0.02%
2024/05/03	170.1	74.28	56	73.53	74.60	114.1	28,543	0.40%	大買/鉅額交易
2024/05/02	21	73.20	21	72.84	71.50	0	28,272	0.00%
2024/04/30	93	73.75	97	73.31	73.50	-4	28,300	-0.01%
2024/04/29	154	74.94	150	75.19	72.70	4	28,028	0.01%	大買/大賣/
2024/04/26	268	73.17	375.1	74.34	72.60	-107.1	27,486	-0.39%	大買/大賣/鉅額交易
2024/04/25	105.1	71.31	138.5	71.75	72.30	-33.4	26,960	-0.12%	大買/大賣/
2024/04/24	62.1	69.85	42	68.96	69.40	20.1	27,043	0.07%
2024/04/23	59	66.84	67	66.64	66.00	-8	27,604	-0.03%
2024/04/22	29	67.98	36	66.40	65.10	-7	28,620	-0.02%
2024/04/19	20	67.80	10	68.31	67.80	10	29,419	0.03%
2024/04/18	20	69.90	21.5	70.65	69.40	-1.5	30,545	0.00%
2024/04/17	19	70.49	19	70.71	70.10	0	30,763	0.00%
2024/04/16	38	68.64	63	69.15	69.90	-25	30,502	-0.08%
2024/04/15	18	71.89	33	72.19	71.80	-15	30,271	-0.05%
2024/04/12	30	72.81	38.8	72.64	73.60	-8.8	30,325	-0.03%
2024/04/11	26	71.12	24	71.17	71.40	2	30,219	0.01%
2024/04/10	137.3	72.42	171	72.41	70.60	-33.7	30,546	-0.11%	大買/大賣/
2024/04/09	130.1	74.62	105.2	74.42	74.00	24.9	30,654	0.08%	大買/大賣/
2024/04/08	151.1	71.66	186.1	72.05	75.00	-35	30,807	-0.11%	大買/大賣/
2024/04/03	410.5	72.16	253.6	73.11	70.90	156.9	30,316	0.52%	大買/大賣/鉅額交易
2024/04/02	163.7	70.26	252.1	70.59	72.60	-88.4	28,227	-0.31%	大買/大賣/
2024/04/01	108.9	65.22	101.1	65.66	66.00	7.8	27,024	0.03%	大買/大賣/
2024/03/29	26	61.02	26.1	60.03	60.00	-0.1	26,376	0.00%
2024/03/28	33	59.50	65.7	58.71	58.60	-32.7	26,121	-0.13%
2024/03/27	32	60.23	28.3	61.28	59.00	3.7	25,960	0.01%
2024/03/26	67.5	61.86	330.1	60.91	60.10	-262.6	25,720	-1.02%	大賣/鉅額交易
2024/03/25	254.6	64.43	114.1	63.60	64.20	140.5	25,064	0.56%	大買/大賣/鉅額交易
2024/03/22	157	59.50	129.2	59.59	59.30	27.8	24,351	0.11%	大買/大賣/
2024/03/21	213.1	58.72	83.5	58.24	59.40	129.6	23,600	0.55%	大買/鉅額交易
2024/03/20	40.1	55.20	57.1	55.29	55.60	-17.1	22,593	-0.08%
2024/03/19	123.8	55.09	153.2	55.30	54.70	-29.4	22,288	-0.13%	大買/大賣/
2024/03/18	486	57.32	485.2	57.10	54.50	0.8	21,639	0.00%	大買/大賣/
2024/03/15	71.5	54.40	132.3	54.85	54.40	-60.8	20,156	-0.30%	大賣/
2024/03/14	38	54.30	62.6	54.61	54.80	-24.6	19,623	-0.13%
2024/03/13	79.1	53.98	134.8	53.81	53.90	-55.7	19,181	-0.29%	大賣/
2024/03/12	102	53.94	168.2	53.35	53.30	-66.2	18,669	-0.35%	大買/大賣/
2024/03/11	38	51.58	39.3	51.44	51.40	-1.3	18,225	-0.01%
2024/03/08	90	49.62	136.1	49.33	49.50	-46	18,052	-0.25%	大賣/
2024/03/07	129	51.42	64.4	53.17	50.10	64.6	17,829	0.36%	大買/
2024/03/06	175.1	52.74	216.3	53.31	54.10	-41.3	17,048	-0.24%	大買/大賣/
2024/03/05	11.2	49.45	8	49.79	49.70	3.2	16,280	0.02%
2024/03/04	46	51.42	24	51.10	50.90	22	16,170	0.14%
2024/03/01	34	51.20	22.5	51.18	51.10	11.5	16,019	0.07%
2024/02/29	1	49.25	4.3	49.37	49.30	-3.3	15,756	-0.02%
2024/02/27	70	49.74	7.1	49.74	48.85	62.9	15,780	0.40%
2024/02/26	26.2	50.32	26	50.53	50.50	0.2	15,679	0.00%
2024/02/23	36.3	48.91	18	48.68	48.30	18.3	15,553	0.12%
2024/02/22	23	49.74	10.3	50.00	49.70	12.7	15,487	0.08%
2024/02/21	12	50.39	9.5	50.31	50.30	2.5	15,443	0.02%
2024/02/20	8.3	49.97	7.2	50.13	49.70	1.2	15,406	0.01%
2024/02/19	21	50.63	10.4	50.63	50.50	10.6	15,409	0.07%
2024/02/16	22.1	51.34	26	51.26	51.20	-3.9	15,423	-0.03%
2024/02/15	17.2	49.66	5	49.38	49.95	12.2	15,119	0.08%
2024/02/05	5	48.73	5	48.66	48.75	0	15,124	0.00%
2024/02/02	3	48.88	72	49.27	48.35	-69	15,193	-0.45%
2024/02/01	162	51.29	141.1	49.38	49.30	20.9	15,288	0.14%	大買/大賣/
2024/01/31	68	49.45	14	49.55	49.70	54	15,344	0.35%
2024/01/30	7	49.72	12	49.73	49.25	-5	15,430	-0.03%
2024/01/29	8	48.52	13.3	48.47	49.00	-5.3	15,637	-0.03%
2024/01/26	20	48.82	21	48.10	48.25	-1	15,818	-0.01%
2024/01/25	27.2	49.58	16	49.48	49.00	11.2	15,719	0.07%
2024/01/24	38.1	50.07	30	50.44	50.20	8.1	15,604	0.05%
2024/01/23	28.5	50.02	6	49.48	49.00	22.5	15,405	0.15%
2024/01/22	7.2	50.07	6	50.23	49.90	1.2	15,225	0.01%
2024/01/19	40.7	50.41	60.1	51.73	49.90	-19.4	15,122	-0.13%
2024/01/18	69	51.42	236	51.15	51.60	-167	14,838	-1.13%	大賣/鉅額交易
2024/01/17	355.5	51.39	129.2	51.56	51.00	226.3	14,582	1.55%	大買/大賣/鉅額交易
2024/01/16	135.9	52.12	66	51.85	50.40	69.9	13,819	0.51%	大買/
2024/01/15	57.2	54.73	140.8	54.54	55.90	-83.6	12,722	-0.66%	大賣/
2024/01/12	84.5	51.95	192.2	51.63	50.90	-107.7	11,799	-0.91%	大賣/鉅額交易
2024/01/11	116	49.23	285.1	48.40	49.55	-169	10,519	-1.61%	大買/大賣/鉅額交易
2024/01/10	17.1	45.03	5	45.15	45.05	12.1	10,269	0.12%
2024/01/09	83.2	45.41	12	45.89	45.10	71.2	10,376	0.69%
2024/01/08	48.9	46.70	615	46.64	46.00	-566.1	10,483	-5.40%	大賣/鉅額交易
2024/01/05	47.8	47.70	119.2	47.78	47.30	-71.4	10,358	-0.69%	大賣/
2024/01/04	117.8	50.83	418	50.01	49.35	-300.2	10,540	-2.85%	大買/大賣/鉅額交易
2024/01/03	447	50.86	359.5	50.55	52.00	87.5	10,140	0.86%	大買/大賣/
2024/01/02	685	49.31	151	50.27	51.00	534	10,103	5.29%	大買/大賣/鉅額交易
2023/12/29	580.4	46.40	143	46.72	46.80	437.4	9,701	4.51%	大買/大賣/鉅額交易
2023/12/28	9	43.98	0	0.00	44.00	9	9,285	0.10%
2023/12/27	0	43.75	0	0.00	43.60	0	9,444	0.00%
2023/12/26	8	44.22	1	43.90	43.95	7	9,695	0.07%
2023/12/25	0	0.00	1	43.85	44.00	-1	9,732	-0.01%
2023/12/22	0	43.90	0	0.00	43.80	0	9,759	0.00%
2023/12/21	3	43.78	2	43.05	44.05	1	9,887	0.01%
2023/12/20	0	42.80	3	42.88	42.80	-3	9,886	-0.03%
2023/12/19	3	42.25	1	41.85	42.25	2	9,970	0.02%
2023/12/18	4	42.85	5	43.01	42.85	-1	10,013	-0.01%
2023/12/15	5	44.50	10	43.75	43.65	-5	10,135	-0.05%
2023/12/14	37	45.17	2	44.30	44.30	35	10,274	0.34%
2023/12/13	4	43.01	20	43.11	43.90	-16	10,386	-0.15%
2023/12/12	0	44.30	0	0.00	44.25	0	11,391	0.00%
2023/12/11	20	45.23	2	45.17	45.00	18	12,822	0.14%
2023/12/08	15.2	45.83	6	45.99	45.70	9.2	13,016	0.07%
2023/12/07	6	45.38	7	45.52	45.30	-1	13,000	-0.01%
2023/12/06	1	45.05	0	0.00	45.00	1	13,099	0.01%
2023/12/05	9	45.37	1	44.95	44.90	8	13,523	0.06%
2023/12/04	0	45.45	0	0.00	45.30	0	14,128	0.00%
2023/12/01	0	45.75	23	45.63	45.75	-23	14,170	-0.16%
2023/11/30	0	0.00	1	46.59	46.30	-1	14,405	-0.01%
2023/11/29	12	46.23	4	46.20	46.15	8	14,412	0.06%
2023/11/28	5	45.75	0	0.00	45.75	5	14,428	0.03%
2023/11/27	24	45.80	5	46.17	45.75	19	14,494	0.13%
2023/11/24	2	46.20	1	46.20	45.95	1	14,466	0.01%
2023/11/22	4	45.45	3	45.47	45.50	1	14,543	0.01%
2023/11/21	10	45.96	4	45.98	45.90	6	14,673	0.04%
2023/11/20	11.2	46.60	30	46.56	46.25	-18.8	14,830	-0.13%
2023/11/17	41	46.27	20	46.15	46.30	21	15,162	0.14%
2023/11/16	23	46.09	6	46.37	46.30	17	15,143	0.11%
2023/11/15	6	46.88	30	47.27	46.05	-24	15,082	-0.16%
2023/11/14	20	46.55	23	46.69	46.45	-3	14,998	-0.02%
2023/11/13	22.3	46.46	2	46.08	45.75	20.3	14,990	0.14%
2023/11/10	35	46.40	22	46.57	46.50	13	14,982	0.09%
2023/11/09	39	47.97	22	48.63	47.30	17	14,896	0.11%
2023/11/08	48	49.02	73.1	48.66	49.05	-25.1	14,720	-0.17%
2023/11/07	52	47.09	38	47.12	46.80	14	14,390	0.10%
2023/11/06	50	49.44	33	50.09	48.35	17	14,241	0.12%
2023/11/03	21	50.01	40.1	50.21	49.55	-19.1	13,912	-0.14%
2023/11/02	12	48.69	8	48.79	49.05	4	13,683	0.03%
2023/11/01	6	47.13	3	47.28	47.10	3	13,598	0.02%
2023/10/31	6	48.74	89	48.03	46.35	-83	13,518	-0.61%
2023/10/30	21	48.39	17	47.83	48.35	4	13,438	0.03%
2023/10/27	19	47.06	3	47.15	46.25	16	13,382	0.12%
2023/10/26	10	48.44	15	48.21	48.00	-5	13,420	-0.04%
2023/10/25	38	50.03	36	49.11	49.40	2	13,325	0.01%
2023/10/24	49	46.94	35	46.96	47.60	14	13,130	0.11%
2023/10/23	13.1	46.50	138	46.52	46.45	-124.9	13,146	-0.95%	大賣/鉅額交易
2023/10/20	22	44.75	16	44.90	45.00	6	13,135	0.05%
2023/10/19	36	46.39	7	46.65	46.15	29	13,074	0.22%
2023/10/18	43	48.09	26	48.56	47.45	17	13,062	0.13%
2023/10/17	29	51.25	67	51.72	50.60	-38	12,875	-0.30%
2023/10/16	71	50.85	38.1	50.58	50.90	32.9	12,756	0.26%
2023/10/13	36	51.50	34	51.60	51.40	2	12,606	0.02%
2023/10/12	103.1	52.02	113	52.49	52.50	-9.9	12,552	-0.08%	大買/大賣/
2023/10/11	63	50.75	48	50.78	50.50	15	12,174	0.12%
2023/10/06	354.1	51.82	278	51.73	50.50	76.1	12,164	0.63%	大買/大賣/
2023/10/05	139	51.67	106	51.60	51.40	33	12,084	0.27%	大買/大賣/
2023/10/04	69	48.87	23	48.99	49.40	46	11,750	0.39%
2023/10/03	12	48.69	33	48.74	48.40	-21	11,819	-0.18%
2023/10/02	69	47.75	65	47.98	48.35	4	11,726	0.03%
2023/09/28	5	46.65	0	0.00	46.15	5	11,593	0.04%
2023/09/27	1	46.05	1	45.40	46.00	0	11,725	0.00%
2023/09/26	8	46.34	23	46.59	45.70	-15	11,947	-0.13%
2023/09/25	54	45.32	21	45.21	45.45	33	11,981	0.28%
2023/09/22	24	44.50	12	44.50	44.80	12	11,945	0.10%
2023/09/21	24	44.63	11	44.40	44.15	13	11,863	0.11%
2023/09/20	31	45.83	29	46.02	45.50	2	11,793	0.02%
2023/09/19	50	47.17	54	46.80	47.10	-4	11,697	-0.03%
2023/09/18	18	48.01	21	48.20	48.15	-3	11,557	-0.03%
2023/09/15	261	48.77	344	50.17	47.90	-83	11,441	-0.73%	大買/大賣/
2023/09/14	225	50.40	151.4	51.88	53.20	73.6	10,444	0.71%	大買/大賣/
2023/09/13	6	48.37	47.1	48.19	48.45	-41.1	9,008	-0.46%
2023/09/12	4	44.54	9	44.22	44.05	-5	8,883	-0.06%
2023/09/11	31	45.40	23	45.38	44.35	8	8,963	0.09%
2023/09/08	97	47.95	40	47.53	47.00	57	8,913	0.64%
2023/09/07	89.3	48.00	84	48.81	48.85	5.3	8,574	0.06%
2023/09/06	7	46.09	9	46.27	46.05	-2	8,133	-0.02%
2023/09/05	24	44.60	26	45.50	46.10	-2	8,182	-0.02%
2023/09/04	6	41.64	6	42.13	42.65	0	8,070	0.00%
2023/09/01	8	41.44	10	41.37	41.25	-2	8,319	-0.02%
2023/08/31	3.1	41.24	50	41.56	41.30	-47	8,506	-0.55%
2023/08/30	20	42.46	0	0.00	41.95	20	8,949	0.22%
2023/08/29	0.1	42.60	2	42.45	42.50	-2	9,090	-0.02%
2023/08/28	15.1	43.49	2	44.23	43.15	13.1	9,282	0.14%
2023/08/25	27.1	46.61	17	44.79	44.20	10.1	9,257	0.11%
2023/08/24	18	48.61	24	49.06	48.75	-6	9,098	-0.07%
2023/08/23	143	48.92	41	48.59	48.40	102	8,930	1.14%	大買/鉅額交易
2023/08/22	7	46.70	12	46.53	46.60	-5	8,575	-0.06%
2023/08/21	7	46.80	6	46.75	46.65	1	8,570	0.01%
2023/08/18	2	47.40	57	47.27	47.25	-55	8,572	-0.64%
2023/08/17	42	46.26	10.2	47.68	47.95	31.8	8,534	0.37%
2023/08/16	13.2	47.12	47	46.67	46.80	-33.9	8,496	-0.40%
2023/08/15	4	46.23	2	46.45	46.45	2	8,369	0.02%
2023/08/14	5	44.66	1	45.15	45.00	4	8,299	0.05%
2023/08/11	12	45.33	3	44.25	44.35	9	8,253	0.11%
2023/08/10	0	0.00	3	43.35	43.25	-3	8,202	-0.04%
2023/08/09	1	45.30	126	44.87	44.45	-125	8,182	-1.53%	大賣/鉅額交易
2023/08/08	0.2	44.80	169	44.85	44.80	-168.8	8,170	-2.07%	大賣/鉅額交易
2023/08/07	0	0.00	21	43.81	45.90	-21	8,135	-0.26%
2023/08/04	0	0.00	40	43.57	43.60	-40	8,085	-0.49%
2023/08/02	0	0.00	311	43.04	43.30	-311	8,081	-3.85%	大賣/鉅額交易
2023/08/01	30	45.97	11	44.95	45.05	19	8,016	0.24%
2023/07/31	148	46.90	4.1	46.41	46.30	144	7,996	1.80%	大買/鉅額交易
2023/07/28	0.1	44.65	0	0.00	44.90	0.1	7,866	0.00%
2023/07/27	1.1	44.79	0	0.00	44.55	1.1	7,851	0.01%
2023/07/26	1	43.95	9	44.14	44.35	-8	7,847	-0.10%
2023/07/25	2.1	46.39	2	45.88	45.00	0.1	7,784	0.00%
2023/07/24	8	47.38	7	47.36	46.70	1	7,761	0.01%
2023/07/21	13	48.22	33	46.94	48.40	-20	7,749	-0.26%
2023/07/20	9	47.43	6	47.18	47.30	3	7,677	0.04%
2023/07/19	6	46.74	10	46.90	46.75	-4	7,650	-0.05%
2023/07/18	8	46.79	41	47.65	46.75	-33	7,647	-0.43%
2023/07/17	21	48.70	366	48.14	48.00	-345	7,571	-4.56%	大賣/鉅額交易
2023/07/14	41	49.61	17.3	49.31	48.95	23.7	7,477	0.32%
2023/07/13	36.2	50.38	44	50.16	49.55	-7.8	7,511	-0.10%
2023/07/12	807.1	50.66	457	50.93	50.60	350.1	7,493	4.67%	大買/大賣/鉅額交易
2023/07/11	467	49.43	413	49.86	49.95	54	6,926	0.78%	大買/大賣/
2023/07/10	549	48.15	29	47.66	46.80	520	6,432	8.08%	大買/鉅額交易
2023/07/07	8	45.28	3	45.45	45.70	5	6,192	0.08%
2023/07/06	11	46.30	11	46.63	46.40	0	6,143	0.00%
2023/07/05	1.1	46.98	23	46.96	45.25	-22	6,025	-0.36%
2023/07/04	40	45.83	30	45.42	45.00	10	5,901	0.17%
2023/07/03	27	46.56	13	46.67	48.00	14	5,685	0.25%
2023/06/30	1	43.85	3	43.77	43.85	-2	5,504	-0.04%
2023/06/28	0	0.00	5	44.00	42.85	-5	5,512	-0.09%
2023/06/27	0	43.70	27	43.47	43.00	-27	5,512	-0.49%
2023/06/26	2	44.25	9	44.47	44.20	-7	5,536	-0.13%
2023/06/21	10	45.08	13	45.26	44.60	-3	5,589	-0.05%
2023/06/20	18	45.35	19	45.02	44.80	-1	5,565	-0.02%
2023/06/19	11	45.11	4	44.95	45.30	7	5,572	0.13%
2023/06/16	5	44.36	9	43.84	44.65	-4	5,603	-0.07%
2023/06/15	26.1	44.79	31.1	44.90	44.75	-5	5,546	-0.09%
2023/06/14	80.9	43.91	79	43.80	43.70	1.9	5,482	0.04%
2023/06/13	2	43.00	21	43.28	43.50	-19	5,506	-0.35%
2023/06/12	38	44.91	64	44.01	43.05	-26	5,642	-0.46%
2023/06/09	30.1	43.10	15.3	43.43	43.50	14.8	5,563	0.27%
2023/06/08	97	42.13	70	42.05	42.05	27	5,471	0.49%
2023/06/07	28.9	41.90	59.9	41.63	42.15	-31	5,451	-0.57%
2023/06/06	59	39.92	70	40.05	40.45	-11	5,737	-0.19%
2023/06/05	66.3	39.51	112	39.49	39.55	-45.7	5,784	-0.79%	大賣/
2023/06/02	14.9	36.48	19.2	36.72	37.00	-4.3	5,625	-0.08%
2023/06/01	30.1	31.92	44	32.75	33.65	-13.9	5,633	-0.25%
2023/05/31	14	30.88	6	30.84	30.60	8	5,317	0.15%
2023/05/30	0	0.00	6.4	30.25	30.00	-6.4	5,256	-0.12%
2023/05/29	2	30.35	33	30.24	30.15	-31	5,232	-0.59%
2023/05/26	7	29.74	12	29.78	29.75	-5	5,183	-0.10%
2023/05/25	0	0.00	1	29.85	29.65	-1	5,154	-0.02%
2023/05/24	13	29.62	7	29.66	29.60	6	5,145	0.12%
2023/05/23	0	0.00	15	29.12	29.40	-15	5,125	-0.29%
2023/05/22	2	28.93	6	28.80	29.00	-4	5,138	-0.08%
2023/05/18	0	0.00	5	28.35	28.25	-5	5,147	-0.10%
2023/05/17	0	0.00	0	28.25	28.05	0	5,266	0.00%
2023/05/16	0	0.00	3	28.25	27.65	-3	5,386	-0.06%
2023/05/15	0	27.35	0	0.00	27.45	0	5,381	0.00%
2023/05/12	1	27.45	2	27.50	27.80	-1	5,398	-0.02%
2023/05/11	9	27.88	0	0.00	27.30	9	5,401	0.17%
2023/05/10	23	27.88	0	28.50	28.05	23	5,400	0.43%
2023/05/09	6	27.58	0	0.00	27.45	6	5,397	0.11%
2023/05/08	0	27.60	0	0.00	27.80	0	5,413	0.00%
2023/05/05	2	28.38	1	28.10	27.95	1	5,428	0.02%
2023/05/04	1	28.80	0	0.00	28.30	1	5,442	0.02%
2023/05/03	0	28.80	1	28.85	28.80	-1	5,462	-0.02%
2023/05/02	27	29.92	8	29.61	29.70	19	5,472	0.35%
2023/04/28	4	29.64	10	29.72	29.45	-6	5,453	-0.11%
2023/04/27	3	28.80	1.2	28.55	29.10	1.8	5,410	0.03%
2023/04/26	0	0.00	1	27.55	28.05	-1	5,355	-0.02%
2023/04/25	7	28.71	0	0.00	28.35	7	5,324	0.13%
2023/04/24	0	0.00	0	29.00	28.85	0	5,304	0.00%
2023/04/21	0	28.65	10	28.65	28.65	-10	5,301	-0.19%
2023/04/20	0	29.30	1	29.30	28.90	-1	5,268	-0.02%
2023/04/19	6	30.09	2	29.95	29.95	4	5,285	0.08%
2023/04/18	14	30.46	33	30.57	30.45	-19	5,220	-0.36%
2023/04/17	20	30.26	47	30.59	31.25	-27	5,069	-0.53%
2023/04/14	1.2	28.45	4	29.36	29.15	-2.9	4,862	-0.06%
2023/04/13	2	29.18	1	28.35	28.10	1	4,808	0.02%
2023/04/12	1	29.50	0	29.50	29.35	1	4,745	0.02%
2023/04/11	6	29.00	28	29.07	29.10	-22	4,695	-0.47%
2023/04/10	1	28.65	0	0.00	28.50	1	4,675	0.02%
2023/04/07	1	29.15	3	29.10	28.60	-2	4,686	-0.04%
2023/04/06	32	29.30	13	28.62	29.05	19	4,650	0.41%
2023/03/31	3	28.42	2	28.33	28.35	1	4,604	0.02%
2023/03/30	2	28.35	34	28.35	28.30	-32	4,605	-0.70%
2023/03/29	11	28.68	0	0.00	27.80	11	4,613	0.24%
2023/03/28	22	27.89	4	27.79	27.65	18	4,640	0.39%
2023/03/27	3	28.95	20	28.46	27.70	-17	4,648	-0.36%
2023/03/24	34	29.12	15	29.12	28.90	19	4,615	0.41%
2023/03/23	50	29.21	6	29.12	29.05	44	4,729	0.93%
2023/03/22	30	29.04	26	28.55	28.75	4	4,862	0.08%
2023/03/21	25	28.41	5	28.30	28.05	20	4,762	0.42%
2023/03/20	4	28.03	2	28.15	28.20	2	4,747	0.04%
2023/03/17	7	28.23	6	27.79	27.90	1	4,774	0.02%
2023/03/16	31	27.90	8	28.12	28.05	23	4,795	0.48%
2023/03/15	21	28.71	18	28.66	27.90	3	4,880	0.06%
2023/03/14	29	27.21	8	27.38	28.10	21	4,904	0.43%
2023/03/13	8	26.81	3	26.37	26.90	5	5,145	0.10%
2023/03/10	33	27.24	23	27.32	27.30	10	5,340	0.19%
2023/03/09	152	29.16	103	29.12	28.10	49	5,263	0.93%	大買/大賣/
2023/03/08	27	25.91	58	26.67	28.40	-31	4,756	-0.65%
2023/03/07	74	26.41	46	26.31	25.85	28	4,656	0.60%
2023/03/06	10	25.28	6	25.39	25.75	4	4,875	0.08%
2023/03/03	0	23.65	10	23.50	23.45	-10	4,815	-0.21%
2023/03/02	21	23.58	33	23.66	23.70	-12	4,890	-0.25%
2023/03/01	5	23.20	0	0.00	23.25	5	4,915	0.10%
2023/02/24	0	0.00	2	23.45	23.45	-2	4,928	-0.04%
2023/02/23	11	24.02	0	23.90	23.95	11	4,968	0.22%
2023/02/22	2	23.30	10	23.35	23.60	-8	4,998	-0.16%
2023/02/21	11	23.87	2	24.00	23.85	9	4,995	0.18%
2023/02/20	10	24.20	11	24.24	24.30	-1	4,979	-0.02%
2023/02/17	7	23.56	2	23.70	23.75	5	4,948	0.10%
2023/02/16	2	23.53	1	23.75	23.50	1	4,936	0.02%
2023/02/15	22	24.23	20	23.99	23.55	2	4,930	0.04%
2023/02/14	13	24.00	13	24.06	24.10	0	4,843	0.00%
2023/02/13	0	22.57	0	0.00	22.40	0	4,740	0.00%
2023/02/09	0	0.00	1	23.30	23.30	-1	4,721	-0.02%
2023/02/08	0	23.32	0	23.40	23.30	0	4,711	0.00%
2023/02/07	0	0.00	0	23.50	23.55	0	4,701	0.00%
2023/02/06	0	0.00	2	23.30	23.25	-2	4,693	-0.04%
2023/02/03	5	23.77	2	23.70	23.70	3	4,662	0.06%
2023/02/02	6	23.72	5	23.56	23.75	1	4,629	0.02%
2023/02/01	4	23.32	1	22.95	23.20	3	4,576	0.07%
2023/01/31	1	23.00	2	22.30	23.05	-1	4,529	-0.02%
2023/01/30	16	21.87	0	22.05	22.05	16	4,495	0.36%
2023/01/17	0	0.00	1	21.60	21.35	-1	4,484	-0.02%
2023/01/16	0	21.50	0	21.80	21.50	0	4,491	0.00%
2023/01/13	2	21.75	6	21.70	21.70	-4	4,496	-0.09%
2023/01/12	1	22.19	26	22.08	21.85	-25	4,489	-0.56%
2023/01/11	0	0.00	1	22.85	22.70	-1	4,462	-0.02%
2023/01/10	1	22.75	9	23.02	23.15	-8	4,452	-0.18%
2023/01/09	29	23.11	12	23.23	23.15	17	4,439	0.38%
2023/01/06	2	22.48	11	22.48	22.55	-9	4,388	-0.21%
2023/01/05	7	22.46	2	22.78	22.25	5	4,403	0.11%
2023/01/04	6	22.30	3	22.30	22.30	3	4,389	0.07%
2023/01/03	13	22.10	21	21.92	22.10	-8	4,385	-0.18%
2022/12/30	13	21.70	16	21.72	21.70	-3	4,373	-0.07%
2022/12/29	1	21.55	3	21.65	21.60	-2	4,371	-0.05%
2022/12/28	1	21.85	10	22.20	21.80	-9	4,370	-0.21%
2022/12/27	6	22.32	5	22.40	22.35	1	4,356	0.02%
2022/12/23	1	21.25	2	21.55	21.55	-1	4,329	-0.02%
2022/12/22	0	0.00	1	21.65	21.60	-1	4,332	-0.02%
2022/12/21	3	21.92	1	22.00	21.50	2	4,337	0.05%
2022/12/20	6	22.27	5	22.55	21.45	1	4,334	0.02%
2022/12/19	3	22.83	28	22.72	22.45	-25	4,302	-0.58%
2022/12/16	9	23.47	0	0.00	23.00	9	4,272	0.21%
2022/12/15	90	24.08	91	24.21	24.05	-1	4,229	-0.02%
2022/12/14	12	23.90	10	24.08	24.40	2	4,023	0.05%
2022/12/13	1	22.25	5	22.39	22.20	-4	3,794	-0.11%
2022/12/12	1	22.35	1	22.80	22.25	0	3,771	0.00%
2022/12/09	8	23.94	5	23.80	23.25	3	3,713	0.08%
2022/12/08	8	23.67	5	23.64	23.70	3	3,641	0.08%
2022/12/07	41	24.47	45.1	24.24	23.45	-4.1	3,550	-0.12%
2022/12/06	40.1	25.90	54	26.04	25.55	-13.9	3,347	-0.42%
2022/12/05	81	25.54	73.1	25.10	25.80	7.9	3,106	0.25%
2022/12/02	28.1	23.64	27	23.36	24.10	1.1	2,790	0.04%
2022/12/01	13	22.48	7	22.48	22.35	6	2,547	0.24%
2022/11/30	38	22.30	71	22.21	22.35	-33	2,519	-1.31%
2022/11/29	20	22.38	12	22.35	22.65	8	2,491	0.32%
2022/11/28	118	22.33	37.2	22.10	22.85	80.8	2,309	3.50%	大買/
2022/11/25	8.2	20.44	3	20.23	21.05	5.2	1,729	0.30%
2022/11/24	1	18.80	3	19.28	19.15	-2	1,585	-0.13%
2022/11/22	2	18.50	0	0.00	18.15	2	1,474	0.14%
2022/11/21	3	19.58	0	0.00	18.80	3	1,461	0.21%
2022/11/18	7	19.54	34.3	19.88	19.90	-27.3	1,412	-1.93%
2022/11/17	0	0.00	6	19.33	19.25	-6	1,372	-0.44%
2022/11/16	0	0.00	1	19.10	19.00	-1	1,360	-0.07%
2022/11/15	3	18.98	3	18.97	19.00	0	1,353	0.00%
2022/11/11	6	18.87	0	0.00	18.20	6	1,342	0.45%
2022/11/10	11	18.83	1	19.25	18.35	10	1,327	0.75%
2022/11/09	2	18.45	6	18.41	18.60	-4	1,307	-0.31%
2022/11/08	12	17.84	0	0.00	17.60	12	1,353	0.89%
2022/11/07	2	18.00	0	0.00	18.05	2	1,428	0.14%
2022/10/31	0	0.00	2	16.60	16.75	-2	1,441	-0.14%
2022/10/28	1	16.40	0.3	16.55	16.35	0.7	1,455	0.05%
2022/10/26	0	0.00	0.2	16.50	16.35	-0.2	1,482	-0.01%
2022/10/24	0.5	17.10	2	17.20	16.95	-1.5	1,498	-0.10%
2022/10/21	2	16.65	0	0.00	16.25	2	1,489	0.13%
2022/10/20	1	17.15	3	17.00	16.80	-2	1,480	-0.14%
2022/10/07	0	0.00	8	19.46	19.30	-8	1,438	-0.56%
2022/10/05	0	0.00	4	19.15	19.10	-4	1,450	-0.28%
2022/10/03	0	0.00	3	18.50	18.85	-3	1,456	-0.21%
2022/09/29	5	18.53	0	0.00	18.20	5	1,473	0.34%
2022/09/26	32	19.11	0	0.00	18.85	32	1,475	2.17%
2022/09/23	5	20.50	0	0.00	20.35	5	1,501	0.33%
2022/09/22	2	20.20	0	0.00	20.30	2	1,511	0.13%
2022/09/21	0	20.60	0	0.00	20.75	0	1,496	0.00%
2022/09/20	2	21.20	0	0.00	21.15	2	1,490	0.13%
2022/09/15	2	22.35	0	0.00	22.20	2	1,510	0.13%
2022/09/14	0	0.00	8	22.14	22.45	-8	1,524	-0.52%
2022/09/13	3	22.25	0	0.00	22.35	3	1,543	0.19%
2022/09/12	0	0.00	3	22.53	22.50	-3	1,566	-0.19%
2022/09/08	5	21.83	1	21.80	21.70	4	1,564	0.26%
2022/09/07	2	21.60	0	21.50	21.00	2	1,518	0.13%
2022/09/06	0	0.00	0	22.05	22.00	0	1,492	0.00%
2022/09/05	8	22.99	0	22.00	21.95	8	1,447	0.55%
2022/09/02	2	24.25	5	24.35	24.00	-3	1,401	-0.21%
2022/09/01	0	0.00	6	24.15	24.15	-6	1,395	-0.43%
2022/08/31	2	24.55	0	0.00	24.80	2	1,379	0.15%
2022/08/30	4	24.78	0.1	24.75	24.70	3.9	1,371	0.28%
2022/08/25	0	0.00	3	25.50	25.50	-3	1,352	-0.22%
2022/08/24	0	0.00	0.2	25.40	25.15	-0.2	1,359	-0.01%
2022/08/22	0	0.00	0.2	26.40	25.95	-0.2	1,362	-0.01%
2022/08/18	27	26.69	0	0.00	26.80	27	1,366	1.98%
2022/08/17	0	0.00	20	26.60	26.55	-20	1,402	-1.43%
2022/08/16	10.5	26.97	1	27.50	26.80	9.5	1,479	0.64%
2022/08/15	36	27.05	0	0.00	27.10	36	1,460	2.47%
2022/08/12	2	25.95	2	25.95	25.95	0	1,390	0.00%
2022/08/09	0	0.00	1	25.05	25.05	-1	1,330	-0.08%
2022/08/05	11	26.12	9	25.82	25.40	2	1,353	0.15%
2022/08/04	10	24.48	0	0.00	24.90	10	1,357	0.74%
2022/08/03	0	0.00	20	25.59	25.15	-20	1,354	-1.48%
2022/08/02	10	25.20	0	0.00	25.50	10	1,365	0.73%
2022/07/25	0	28.50	0	0.00	27.80	0	1,405	0.00%
2022/07/22	0	0.00	1	28.35	28.20	-1	1,428	-0.07%
2022/07/21	3	28.40	10	28.40	28.70	-7	1,471	-0.48%
2022/07/19	0	0.00	5	27.80	27.75	-5	1,500	-0.33%
2022/07/18	0	0.00	2	27.50	27.60	-2	1,537	-0.13%
2022/07/14	2	25.75	0	0.00	26.55	2	1,550	0.13%
2022/07/13	18	25.75	27	25.52	25.55	-9	1,550	-0.58%
2022/07/12	3	24.50	0	0.00	24.50	3	1,546	0.19%
2022/07/11	10	26.27	9.1	26.35	26.30	0.9	1,542	0.06%
2022/07/08	1	26.00	10	26.25	26.10	-9	1,546	-0.58%
2022/07/07	0	0.00	28	25.88	26.00	-28	1,544	-1.81%
2022/07/06	8	25.80	0	0.00	25.25	8	1,551	0.52%
2022/07/05	0	0.00	15	26.87	26.75	-15	1,585	-0.95%
2022/07/04	1	26.55	26.3	26.58	26.35	-25.3	1,581	-1.60%
2022/07/01	10	26.41	0	27.55	25.30	10	1,579	0.63%
2022/06/30	0	0.00	2	28.25	28.00	-2	1,543	-0.13%
2022/06/28	0	0.00	2	30.30	30.35	-2	1,583	-0.13%
2022/06/27	6	31.20	0	0.00	31.40	6	1,622	0.37%
2022/06/23	0	0.00	3	29.58	29.60	-3	1,822	-0.16%
2022/06/22	6	30.00	0	0.00	29.80	6	1,948	0.31%
2022/06/21	3	31.78	6	30.59	31.55	-3	1,961	-0.15%
2022/06/20	0	30.80	0	0.00	29.50	0	1,962	0.00%
2022/06/17	10	32.70	0	0.00	31.85	10	1,952	0.51%
2022/06/16	0	0.00	27	33.80	32.90	-27	1,942	-1.39%
2022/06/15	0	0.00	7	34.98	34.60	-7	1,936	-0.36%
2022/06/14	0	0.00	5	35.75	35.10	-5	1,975	-0.25%
2022/06/13	1	35.45	11	35.44	35.40	-10	1,997	-0.50%
2022/06/09	0	0.00	1	37.80	37.70	-1	2,043	-0.05%
2022/06/07	5	37.70	0	0.00	37.55	5	2,082	0.24%
2022/06/06	1	37.85	2	37.43	37.55	-1	2,118	-0.05%
2022/06/01	3	38.90	0	0.00	38.60	3	2,200	0.14%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/27	2	37.95	0	0.00	37.95	2	2,206	0.09%
2022/05/26	0	0.00	1	37.80	37.45	-1	2,213	-0.05%
2022/05/25	3	38.10	0	0.00	38.00	3	2,221	0.14%
2022/05/24	10	38.73	6	39.06	37.70	4	2,219	0.18%
2022/05/23	1	36.90	3	37.15	36.85	-2	2,153	-0.09%
2022/05/20	0.1	36.85	3	37.00	36.80	-2.9	2,182	-0.13%
2022/05/18	4	36.80	6	37.33	36.70	-2	2,208	-0.09%
2022/05/17	10	36.85	5	36.10	36.85	5	2,225	0.22%
2022/05/16	1	35.30	2	35.70	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	8	34.31	34.45	-8	2,235	-0.36%
2022/05/12	0	0.00	2	33.55	33.30	-2	2,243	-0.09%
2022/05/11	25.2	34.90	5	35.79	34.65	20.2	2,250	0.90%
2022/05/10	0	0.00	3	34.57	35.75	-3	2,275	-0.13%
2022/05/09	4	35.70	14	36.33	34.85	-10	2,276	-0.44%
2022/05/06	10	36.85	0	0.00	37.55	10	2,277	0.44%
2022/05/05	7	38.21	0	0.00	38.15	7	2,281	0.31%
2022/05/04	10	37.03	0	0.00	36.95	10	2,287	0.44%
2022/05/03	0	0.00	0	37.04	37.25	0	2,303	0.00%
2022/04/29	0	0.00	5	37.95	37.55	-5	2,330	-0.21%
2022/04/28	0	0.00	12	37.45	37.05	-12	2,339	-0.51%
2022/04/27	30	37.18	1	37.30	37.15	29	2,331	1.24%
2022/04/26	1	39.40	16	39.68	39.50	-15	2,317	-0.65%
2022/04/25	3	39.95	69	39.53	39.45	-66	2,413	-2.73%
2022/04/22	7	41.65	0	0.00	41.65	7	2,406	0.29%
2022/04/21	15	43.26	0	43.45	43.30	15	2,414	0.62%
2022/04/20	10	42.75	10	42.25	42.10	0	2,427	0.00%
2022/04/19	0	41.80	12	42.28	42.05	-12	2,454	-0.49%
2022/04/18	3	41.40	0	0.00	41.40	3	2,477	0.12%
2022/04/15	1	41.25	0	0.00	41.80	1	2,492	0.04%
2022/04/14	3	42.95	7	42.65	43.10	-4	2,561	-0.16%
2022/04/13	0	0.00	0	42.30	42.90	0	2,603	0.00%
2022/04/12	5	41.28	0	0.00	41.65	5	2,692	0.19%
2022/04/11	0	0.00	2	43.60	42.15	-2	2,691	-0.07%
2022/04/08	3	44.70	1	44.75	44.75	2	2,665	0.08%
2022/04/07	8	46.09	2	44.50	44.20	6	2,673	0.22%
2022/04/06	1	45.85	1	46.60	46.25	0	2,677	0.00%
2022/04/01	2	45.80	0	0.00	46.20	2	2,681	0.07%
2022/03/31	4	46.89	1	47.50	47.00	3	2,665	0.11%
2022/03/29	8	50.81	10	50.36	48.70	-2	2,684	-0.07%
2022/03/28	2	49.97	2	50.00	49.65	0	2,631	0.00%
2022/03/25	4	48.63	5	49.37	49.00	-1	2,538	-0.04%
2022/03/24	0	0.00	5	46.52	46.30	-5	2,407	-0.21%
2022/03/23	0	0.00	0	45.60	46.00	0	2,424	0.00%
2022/03/22	0	0.00	1	44.25	45.00	-1	2,454	-0.04%
2022/03/21	2	42.90	3	42.93	43.40	-1	2,448	-0.04%
2022/03/18	4	42.30	1	42.00	42.30	3	2,491	0.12%
2022/03/17	22	41.27	23	40.52	42.00	-1	2,522	-0.04%
2022/03/16	16	39.63	5	39.62	39.10	11	2,546	0.43%
2022/03/15	43	39.38	47	39.16	39.10	-4	2,590	-0.15%
2022/03/14	0	0.00	11	41.02	41.25	-11	2,643	-0.42%
2022/03/11	0	41.95	1	40.85	40.80	-1	2,692	-0.04%
2022/03/10	0	0.00	16	42.20	42.10	-16	2,731	-0.59%
2022/03/09	5	42.39	62	41.61	41.75	-57	2,777	-2.05%
2022/03/08	18	41.83	1	42.10	41.25	17	2,815	0.60%
2022/03/07	1	45.00	0	45.00	44.40	1	2,808	0.04%
2022/03/03	0	46.80	2	47.08	46.70	-2	3,026	-0.07%
2022/03/01	1	46.10	0	0.00	46.40	1	3,294	0.03%
2022/02/25	0	45.45	1	45.60	45.20	-1	3,402	-0.03%
2022/02/24	0	46.40	0	0.00	45.00	0	3,787	0.00%
2022/02/23	0	47.05	2	47.20	47.65	-2	4,025	-0.05%
2022/02/22	5	46.39	5	46.19	46.05	0	4,607	0.00%
2022/02/21	0.1	48.00	0	0.00	47.90	0.1	4,868	0.00%
2022/02/18	1.2	47.47	1	47.70	47.80	0.2	5,078	0.00%
2022/02/17	2	47.98	8	47.98	47.95	-6	5,476	-0.11%
2022/02/16	5	47.88	0	0.00	47.90	5	5,920	0.08%
2022/02/15	0	47.55	5	47.50	46.85	-5	6,326	-0.08%
2022/02/14	0	46.40	11	46.51	46.50	-11	6,516	-0.17%
2022/02/11	0	48.00	50	48.00	48.15	-50	6,671	-0.75%
2022/02/10	9	47.63	10	47.93	47.75	-1	6,893	-0.01%
2022/02/09	4.1	47.04	7	47.01	47.15	-2.9	7,135	-0.04%
2022/02/08	1.4	46.38	4	46.28	47.00	-2.6	7,423	-0.04%
2022/01/26	0.1	43.00	1	43.00	42.95	-1	8,912	-0.01%
2022/01/24	0	0.00	5	43.32	43.65	-5	11,406	-0.04%
2022/01/21	2.1	44.76	0	0.00	44.55	2.1	11,828	0.02%
2022/01/20	0	0.00	2	45.90	45.80	-2	12,072	-0.02%
2022/01/19	5	46.18	69	45.90	45.90	-64	12,400	-0.52%
2022/01/18	56	47.80	3	47.92	46.85	53	13,387	0.40%
2022/01/17	0	0.00	3	45.78	45.85	-3	13,782	-0.02%
2022/01/14	16	44.31	2	44.58	44.65	14	13,868	0.10%
2022/01/13	4.1	45.89	1	45.65	45.65	3.1	14,067	0.02%
2022/01/12	2	45.68	3	45.87	46.65	-1	14,345	-0.01%
2022/01/11	4	46.59	13	46.89	46.00	-9	14,429	-0.06%
2022/01/10	4	47.46	5	47.14	47.35	-1	14,508	-0.01%
2022/01/07	15.1	47.40	4	47.79	47.55	11.1	14,632	0.08%
2022/01/06	1	49.00	2	49.50	48.95	-1	14,697	-0.01%
2022/01/05	12.1	48.67	3	48.97	48.70	9.1	14,821	0.06%
2022/01/04	12.1	50.65	0	51.00	50.30	12	14,886	0.08%
2022/01/03	1	50.70	0	0.00	50.70	1	15,083	0.01%
2021/12/30	3	51.67	5	51.50	51.50	-2	15,391	-0.01%
2021/12/29	2	52.45	0	0.00	52.20	2	15,966	0.01%
2021/12/28	1.2	51.05	0	0.00	50.90	1.2	16,526	0.01%
2021/12/27	0	0.00	1	51.50	51.50	-1	17,043	-0.01%
2021/12/24	2	52.60	0	0.00	52.10	2	17,408	0.01%
2021/12/23	8	53.25	4	52.95	52.40	4	17,893	0.02%
2021/12/22	10	51.90	17	52.19	52.10	-7	18,630	-0.04%
2021/12/21	0	0.00	8	51.30	51.50	-8	19,193	-0.04%
2021/12/20	7.1	51.07	0	0.00	51.00	7.1	19,724	0.04%
2021/12/17	2	50.95	1	50.90	50.90	1	21,168	0.00%
2021/12/16	18.2	51.80	26	51.95	52.70	-7.8	21,903	-0.04%
2021/12/15	3.1	50.76	5	50.78	50.70	-1.9	22,217	-0.01%
2021/12/14	22	50.36	9	50.19	50.10	13	22,782	0.06%
2021/12/13	1	52.20	3.6	51.59	51.70	-2.6	22,811	-0.01%
2021/12/10	24.1	51.84	6	51.47	51.30	18.1	22,949	0.08%
2021/12/09	10	52.33	3	53.27	52.00	7	23,079	0.03%
2021/12/08	5	53.26	4	53.33	53.40	1	23,133	0.00%
2021/12/07	26.2	52.69	16	53.03	52.50	10.2	23,252	0.04%
2021/12/06	4.1	53.23	1	53.50	53.10	3.1	23,364	0.01%
2021/12/03	4	54.15	1	54.40	53.50	3	23,465	0.01%
2021/12/02	16	53.98	4	54.35	53.60	12	23,706	0.05%
2021/12/01	2	54.40	3	55.03	55.10	-1	23,928	0.00%
2021/11/30	10	54.53	22.2	55.22	55.30	-12.2	24,175	-0.05%
2021/11/29	27.1	52.67	17	53.02	53.60	10.1	24,657	0.04%
2021/11/26	19.2	54.08	188	54.06	53.80	-168.8	24,870	-0.68%	大賣/鉅額交易
2021/11/25	107.1	57.24	2	57.15	56.20	105.1	24,760	0.42%	大買/鉅額交易
2021/11/24	32	56.52	18	56.52	56.80	14	24,759	0.06%
2021/11/23	94	56.95	44.2	57.42	56.40	49.8	24,817	0.20%
2021/11/22	32	60.80	28	60.76	59.60	4	24,868	0.02%
2021/11/19	80	61.21	110	61.43	60.20	-30	24,827	-0.12%	大賣/
2021/11/18	34	60.25	17	59.86	59.30	17	24,589	0.07%
2021/11/17	37.1	59.17	78	59.06	58.60	-40.9	24,578	-0.17%
2021/11/16	55	59.45	28	59.77	58.80	27	24,588	0.11%
2021/11/15	69	61.23	53.6	61.53	61.80	15.4	24,414	0.06%
2021/11/12	40.1	60.00	69.1	60.54	60.80	-29	24,365	-0.12%
2021/11/11	51	58.75	57	58.19	58.00	-6	24,273	-0.02%
2021/11/10	22.5	57.92	18	58.20	58.40	4.5	24,343	0.02%
2021/11/09	14	56.71	17	57.42	57.50	-3	24,389	-0.01%
2021/11/08	51	56.28	472	56.24	55.70	-421	24,335	-1.73%	大賣/鉅額交易
2021/11/05	46	57.85	149	57.38	57.80	-103	24,396	-0.42%	大賣/鉅額交易
2021/11/04	177.3	59.41	35	59.69	58.70	142.3	24,348	0.58%	大買/鉅額交易
2021/11/03	271	62.36	622	59.04	58.20	-351	24,148	-1.45%	大買/大賣/鉅額交易
2021/11/02	735	63.27	507	65.19	62.50	228	23,675	0.96%	大買/大賣/鉅額交易
2021/11/01	191	61.62	87	61.69	61.40	104	22,901	0.45%	大買/鉅額交易
2021/10/29	138	59.42	107	59.01	58.70	31	22,156	0.14%	大買/大賣/
2021/10/28	73	59.62	50	59.37	58.70	23	21,910	0.10%
2021/10/27	39	58.37	43	58.52	59.70	-4	21,861	-0.02%
2021/10/26	437	59.85	270.1	60.00	58.10	166.9	21,882	0.76%	大買/大賣/鉅額交易
2021/10/25	285.1	55.85	191	56.71	57.40	94.1	21,025	0.45%	大買/大賣/
2021/10/22	11	53.17	12	53.58	53.40	-1	20,911	0.00%
2021/10/21	19	54.66	129	53.68	53.60	-110	21,020	-0.52%	大賣/鉅額交易
2021/10/20	269	53.42	228	52.66	54.50	41	20,992	0.20%	大買/大賣/
2021/10/19	236	52.49	122	51.69	51.90	114	20,855	0.55%	大買/大賣/鉅額交易
2021/10/18	22	51.05	61	51.00	51.10	-39	20,912	-0.19%
2021/10/15	8	50.83	155	51.26	50.30	-147	20,953	-0.70%	大賣/鉅額交易
2021/10/14	23	49.77	212	50.43	50.10	-189	21,068	-0.90%	大賣/鉅額交易
2021/10/13	15	49.78	93	50.04	49.45	-78	21,130	-0.37%
2021/10/12	16	51.30	7	52.04	51.10	9	21,083	0.04%
2021/10/08	63	53.81	42	53.52	52.80	21	21,045	0.10%
2021/10/07	56	54.13	36	53.77	53.50	20	20,967	0.10%
2021/10/06	66	52.57	112	53.17	52.60	-46	20,756	-0.22%	大賣/
2021/10/05	82	50.90	86	52.35	53.60	-4	20,332	-0.02%
2021/10/04	83	51.97	456.5	50.61	50.30	-373.5	20,086	-1.86%	大賣/鉅額交易
2021/10/01	364	55.94	60	55.74	55.70	304	20,659	1.47%	大買/鉅額交易
2021/09/30	248	57.52	57	56.48	58.20	191	21,402	0.89%	大買/鉅額交易
2021/09/29	326.5	57.70	193.1	57.47	55.20	133.4	21,860	0.61%	大買/大賣/鉅額交易
2021/09/28	246	61.42	106	61.41	61.30	140	21,226	0.66%	大買/大賣/鉅額交易
2021/09/27	73	63.14	66.3	63.32	62.50	6.8	21,293	0.03%
2021/09/24	656	63.71	300	62.90	62.30	356	21,791	1.63%	大買/大賣/鉅額交易
2021/09/23	204	57.95	193	58.03	59.90	11	20,982	0.05%	大買/大賣/
2021/09/22	100	54.13	71.2	54.22	54.60	28.8	20,452	0.14%
2021/09/17	134	54.95	137	54.62	55.40	-3	20,469	-0.01%	大買/大賣/
2021/09/16	16.5	51.33	15	51.15	51.60	1.5	20,761	0.01%
2021/09/15	10	51.43	89	52.00	50.60	-79	21,059	-0.38%
2021/09/14	110	53.34	60	53.34	52.60	50	20,981	0.24%	大買/
2021/09/13	8	52.59	18	52.53	51.80	-10	20,854	-0.05%
2021/09/10	27	52.09	29	52.44	53.40	-2	20,861	-0.01%
2021/09/09	6	50.36	9	50.26	52.00	-3	20,816	-0.01%
2021/09/08	48	48.98	21	49.02	48.30	27	20,961	0.13%
2021/09/07	57.2	50.37	201	50.14	50.00	-143.9	21,190	-0.68%	大賣/鉅額交易
2021/09/06	130	55.40	20	54.91	53.50	110	20,995	0.52%	大買/鉅額交易
2021/09/03	46	54.02	21	54.08	54.50	25	20,735	0.12%
2021/09/02	75	54.32	72	54.59	54.70	3	20,507	0.01%
2021/09/01	68	52.88	79.1	52.20	53.00	-11.1	20,116	-0.06%
2021/08/31	8.2	50.39	3	50.60	49.90	5.2	20,067	0.03%
2021/08/30	10	50.89	23	50.95	50.80	-13	20,205	-0.06%
2021/08/27	22	51.22	16	51.20	50.20	6	20,149	0.03%
2021/08/26	28.1	51.86	54.1	51.95	51.60	-26	20,011	-0.13%
2021/08/25	37	50.19	23	50.12	49.75	14	19,622	0.07%
2021/08/24	27.1	49.82	285.8	50.61	49.25	-258.7	19,477	-1.33%	大賣/鉅額交易
2021/08/23	268.1	48.29	336	49.08	48.90	-67.9	19,178	-0.35%	大買/大賣/
2021/08/20	363	46.29	26	46.02	46.30	337	19,008	1.77%	大買/鉅額交易
2021/08/19	24.1	47.26	33	47.17	46.25	-8.9	18,794	-0.05%
2021/08/18	76.8	46.32	46	46.03	47.30	30.8	18,633	0.17%
2021/08/17	39	48.05	24	47.70	45.00	15	18,289	0.08%
2021/08/16	14	48.99	16	48.54	50.00	-2	18,011	-0.01%
2021/08/13	35	50.02	94	49.79	49.50	-59	17,770	-0.33%
2021/08/12	40	53.14	13	53.48	52.00	27	17,591	0.15%
2021/08/11	33	54.55	498	53.18	52.90	-465	17,448	-2.67%	大賣/鉅額交易
2021/08/10	52	57.18	191	56.47	55.20	-139	17,179	-0.81%	大賣/鉅額交易
2021/08/09	63.2	60.77	417	60.37	59.40	-353.8	17,027	-2.08%	大賣/鉅額交易
2021/08/06	154	63.42	93.3	63.30	62.50	60.7	16,781	0.36%	大買/
2021/08/05	534	64.27	90.3	63.48	65.60	443.7	16,313	2.72%	大買/鉅額交易
2021/08/04	124	59.73	11	60.03	59.70	113	15,609	0.72%	大買/鉅額交易
2021/08/03	93	59.96	34	59.75	59.80	59	15,524	0.38%
2021/08/02	339	57.84	42	57.92	58.50	297	15,398	1.93%	大買/鉅額交易
2021/07/30	115	57.61	46	57.16	56.40	69	15,263	0.45%	大買/
2021/07/29	16.1	57.45	18	58.28	55.60	-1.9	14,977	-0.01%
2021/07/28	80	54.26	69	53.61	56.60	11	14,856	0.07%
2021/07/27	43	58.09	17.1	58.02	55.50	25.9	14,571	0.18%
2021/07/26	43.4	60.24	34.4	60.20	60.00	9	14,429	0.06%
2021/07/23	28	63.06	38.7	61.53	62.60	-10.7	14,302	-0.07%
2021/07/22	28	60.45	12	61.93	64.50	16	14,282	0.11%
2021/07/21	13	60.10	60	59.96	60.10	-47	14,157	-0.33%
2021/07/20	46	63.46	23	61.98	61.40	23	14,092	0.16%
2021/07/19	63	57.77	16	58.33	59.20	47	13,972	0.34%
2021/07/16	5	52.88	10	52.97	53.90	-5	13,968	-0.04%
2021/07/15	1	51.80	31	52.37	51.80	-30	13,998	-0.21%
2021/07/14	13	49.46	13.3	47.81	50.70	-0.3	14,122	0.00%
2021/07/13	15	50.95	13	52.28	50.00	2	14,137	0.01%
2021/07/12	22	53.08	313.7	52.33	53.30	-291.7	14,242	-2.05%	大賣/鉅額交易
2021/07/09	330	52.32	19	52.10	51.60	311	14,258	2.18%	大買/鉅額交易
2021/07/08	281	50.81	291	52.26	53.00	-10	14,281	-0.07%	大買/大賣/
2021/07/07	430.8	52.45	464.5	52.73	53.00	-33.7	13,412	-0.25%	大買/大賣/
2021/07/06	200.1	49.22	233.7	49.54	48.25	-33.7	12,694	-0.27%	大買/大賣/
2021/07/05	3	47.28	63	47.45	48.05	-60	12,046	-0.50%
2021/07/02	97.7	42.70	86.1	42.57	43.70	11.7	12,037	0.10%
2021/07/01	183.7	42.31	314	42.96	39.75	-130.3	11,642	-1.12%	大買/大賣/鉅額交易
2021/06/30	433.9	37.85	761	39.80	40.30	-327.1	10,936	-2.99%	大買/大賣/鉅額交易
2021/06/29	305	36.53	33	36.77	36.65	272	10,814	2.52%	大買/鉅額交易
2021/06/28	227	36.64	119	36.27	36.95	108	11,120	0.97%	大買/大賣/鉅額交易
2021/06/25	277	36.12	216.5	36.46	35.35	60.5	11,036	0.55%	大買/大賣/
2021/06/24	121	34.12	95	33.95	34.70	26	10,360	0.25%	大買/
2021/06/23	13	31.89	9	32.38	32.20	4	10,318	0.04%
2021/06/22	12	31.47	5	32.12	31.40	7	11,350	0.06%
2021/06/21	23	32.22	3	32.92	31.90	20	11,698	0.17%
2021/06/18	35	33.03	38	32.81	32.50	-3	11,948	-0.03%
2021/06/17	63	33.09	83	32.88	33.05	-20	12,088	-0.17%
2021/06/16	223	31.34	208	32.01	32.95	15	12,030	0.12%	大買/大賣/
2021/06/15	13	30.48	29	30.47	31.00	-16	11,905	-0.13%
2021/06/11	21	29.13	0	0.00	29.15	21	12,219	0.17%
2021/06/10	26	29.81	12	29.56	29.30	14	13,563	0.10%
2021/06/09	51	30.87	24	30.51	29.95	27	14,443	0.19%
2021/06/08	30	30.80	16.4	30.84	30.50	13.6	15,627	0.09%
2021/06/07	22.4	30.29	22	30.69	31.45	0.4	16,500	0.00%
2021/06/04	6	28.90	0	0.00	28.60	6	16,790	0.04%
2021/06/03	5.4	29.56	0	0.00	29.35	5.4	16,808	0.03%
2021/06/02	26	30.29	3	30.23	29.70	23	16,821	0.14%
2021/06/01	4	29.95	4	30.38	30.00	0	16,797	0.00%
2021/05/31	1	29.35	1	29.75	29.05	0	16,755	0.00%
2021/05/28	1	30.00	14	29.50	29.75	-13	16,762	-0.08%
2021/05/27	5	28.35	10	28.51	28.40	-5	16,806	-0.03%
2021/05/26	17	29.00	15	29.18	28.40	2	16,963	0.01%
2021/05/25	13	28.93	0	0.00	28.50	13	17,061	0.08%
2021/05/24	8	28.11	15	28.02	28.55	-7	17,164	-0.04%
2021/05/20	2	26.00	1	27.20	25.90	1	18,013	0.01%
2021/05/19	0	0.00	4	26.50	27.60	-4	18,108	-0.02%
2021/05/18	9	25.44	29	25.87	26.55	-20	18,172	-0.11%
2021/05/17	25	25.13	17	24.98	24.40	8	18,327	0.04%
2021/05/14	9	26.79	2	27.20	25.55	7	18,338	0.04%
2021/05/13	7	24.96	21	24.80	26.05	-14	18,517	-0.08%
2021/05/12	18	26.03	25	25.63	25.85	-7	18,543	-0.04%
2021/05/11	11	28.90	35	28.93	28.40	-24	18,444	-0.13%
2021/05/10	8	30.96	2	31.45	30.55	6	18,393	0.03%
2021/05/07	5	31.91	30	31.93	32.40	-25	18,340	-0.14%
2021/05/06	5	30.82	8	30.89	31.80	-3	18,274	-0.02%
2021/05/05	23	30.29	6	29.89	29.95	17	18,215	0.09%
2021/05/04	7	30.43	25	30.52	29.85	-18	18,212	-0.10%
2021/05/03	11	32.43	30	32.12	31.55	-19	18,145	-0.10%
2021/04/29	17	34.26	5	34.23	33.70	12	18,101	0.07%
2021/04/28	5	34.85	4	34.65	34.90	1	18,061	0.01%
2021/04/27	1	33.20	1	33.20	33.20	0	17,984	0.00%
2021/04/26	18	33.20	13	33.37	33.75	5	18,016	0.03%
2021/04/23	59	33.02	39	33.24	32.60	20	18,007	0.11%
2021/04/22	18	33.38	21	32.55	31.40	-3	18,034	-0.02%
2021/04/21	14	33.91	11	33.80	33.75	3	17,875	0.02%
2021/04/20	40	33.80	59	34.40	34.55	-19	17,801	-0.11%
2021/04/19	7	35.36	21	35.70	35.10	-14	17,680	-0.08%
2021/04/16	14	36.06	35	36.22	36.50	-21	17,648	-0.12%
2021/04/15	37	35.73	44.5	35.59	35.95	-7.5	18,360	-0.04%
2021/04/14	27	35.33	45.1	35.93	35.00	-18.1	18,236	-0.10%
2021/04/13	42.7	37.51	35	37.43	37.55	7.7	18,071	0.04%
2021/04/12	61	37.33	51	37.38	37.85	10	17,918	0.06%
2021/04/09	38	35.42	30	35.20	35.55	8	17,788	0.04%
2021/04/08	7	34.59	29	34.57	34.25	-22	17,546	-0.13%
2021/04/07	11	34.84	64	34.64	34.15	-53	17,445	-0.30%
2021/04/06	31	33.94	155	33.64	34.00	-124	17,242	-0.72%	大賣/鉅額交易
2021/04/01	168	32.34	47	33.39	31.85	121	16,969	0.71%	大買/鉅額交易
2021/03/31	117.5	31.67	202	31.74	32.35	-84.5	16,570	-0.51%	大買/大賣/
2021/03/30	34	29.73	165	29.70	29.60	-131	16,070	-0.82%	大賣/鉅額交易
2021/03/29	61	29.09	66	29.32	28.70	-5	15,844	-0.03%
2021/03/26	44	28.42	92.5	28.69	28.50	-48.5	15,839	-0.31%
2021/03/25	193.6	30.15	260	29.45	28.70	-66.4	15,675	-0.42%	大買/大賣/
2021/03/24	139	28.54	234	28.35	28.30	-95	15,005	-0.63%	大買/大賣/
2021/03/23	135	28.18	96.1	27.85	27.95	38.9	14,736	0.26%	大買/
2021/03/22	37	27.65	67	27.56	27.40	-30	14,446	-0.21%
2021/03/19	23	27.34	33	27.57	27.45	-10	14,303	-0.07%
2021/03/18	27	27.50	177	27.33	27.50	-150	14,235	-1.05%	大賣/鉅額交易
2021/03/17	70	27.53	161	27.29	27.05	-91	14,060	-0.65%	大賣/
2021/03/16	437	27.47	274	27.65	27.55	163	13,801	1.18%	大買/大賣/鉅額交易
2021/03/15	258	27.16	84.6	26.49	27.70	173.4	12,662	1.37%	大買/鉅額交易
2021/03/12	454	24.58	254.7	24.62	25.20	199.3	11,851	1.68%	大買/大賣/鉅額交易
2021/03/11	684.7	23.16	511	23.88	24.35	173.7	10,732	1.62%	大買/大賣/鉅額交易
2021/03/10	19	21.31	69	22.00	22.15	-50	9,881	-0.51%
2021/03/09	0	20.10	4	20.14	20.15	-4	9,815	-0.04%
2021/03/08	16	20.23	11	20.24	20.10	5	9,993	0.05%
2021/03/05	3	19.97	0	0.00	20.00	3	10,311	0.03%
2021/03/04	2	20.58	1	20.75	20.10	1	10,780	0.01%
2021/03/03	2	20.83	1	21.00	20.70	1	11,550	0.01%
2021/03/02	15	20.85	27	20.75	21.00	-12	11,900	-0.10%
2021/02/26	27	20.25	20	20.29	21.20	7	11,992	0.06%
2021/02/25	29	20.84	72	21.05	20.60	-43	12,073	-0.36%
2021/02/24	53	21.68	72	21.99	21.50	-19	12,381	-0.15%
2021/02/23	92	22.81	77	22.31	22.20	15	12,424	0.12%
2021/02/22	50	22.04	67	21.62	22.40	-17	12,486	-0.14%
2021/02/19	22	20.20	72	20.12	20.40	-50	13,313	-0.38%
2021/02/18	71	20.12	9	19.99	20.00	62	13,953	0.44%
2021/02/17	71	19.95	22	20.11	19.75	49	14,011	0.35%
2021/02/05	15	18.93	14	19.09	18.90	1	13,864	0.01%
2021/02/04	10	19.24	26	19.00	19.35	-16	13,918	-0.11%
2021/02/03	21	18.56	55	18.53	18.25	-34	13,710	-0.25%
2021/02/01	0	17.65	8	16.92	17.50	-8	13,662	-0.06%
2021/01/29	32	17.23	19	17.24	17.05	13	13,825	0.09%
2021/01/28	1	17.65	0	0.00	17.65	1	13,925	0.01%
2021/01/26	3	18.20	10	17.90	17.60	-7	14,321	-0.05%
2021/01/25	0	0.00	11	18.06	18.15	-11	14,324	-0.08%
2021/01/22	10	17.70	0	0.00	17.70	10	14,326	0.07%
2021/01/21	25	17.78	84	17.42	17.25	-59	14,341	-0.41%
2021/01/20	19	17.57	59	17.28	17.20	-40	14,370	-0.28%
2021/01/19	0	0.00	72	18.43	18.20	-72	14,335	-0.50%
2021/01/18	33	17.93	29	17.46	17.70	4	14,304	0.03%
2021/01/15	158	18.19	65	17.95	18.35	93	14,286	0.65%	大買/
2021/01/14	3	19.00	3	18.80	18.80	0	14,191	0.00%
2021/01/13	9	19.11	1	18.80	18.90	8	14,323	0.06%
2021/01/12	18	19.06	26	19.02	18.95	-8	14,686	-0.05%
2021/01/11	60	19.92	7.3	20.19	19.95	52.7	14,627	0.36%
2021/01/08	90.3	20.61	65	21.02	19.75	25.3	14,775	0.17%
2021/01/07	10	19.70	0	0.00	19.75	10	14,399	0.07%
2021/01/06	29	19.80	20	20.10	19.45	9	14,759	0.06%
2021/01/05	53	19.76	31	19.91	19.65	22	14,601	0.15%
2021/01/04	13	20.47	8	20.29	20.10	5	14,571	0.03%
2020/12/31	3	19.45	2	19.45	19.40	1	14,458	0.01%
2020/12/29	16	19.54	2	19.05	19.10	14	14,869	0.09%
2020/12/28	5	19.74	8	19.68	19.60	-3	14,801	-0.02%
2020/12/25	3	20.15	2	19.70	19.90	1	14,744	0.01%
2020/12/24	15	19.62	60	19.48	19.40	-45	14,647	-0.31%
2020/12/23	22	19.25	2	19.20	19.15	20	14,612	0.14%
2020/12/22	35	20.61	27	19.44	19.30	8	14,605	0.05%
2020/12/21	45	19.94	93	20.17	20.00	-48	14,484	-0.33%
2020/12/18	46	20.45	66	20.41	20.35	-20	14,395	-0.14%
2020/12/17	32	19.46	6	19.34	19.45	26	14,072	0.18%
2020/12/16	40	18.95	31	18.95	18.90	9	14,550	0.06%
2020/12/15	40	19.06	16	18.85	18.85	24	14,743	0.16%
2020/12/14	105	19.30	18	19.44	19.65	87	14,729	0.59%	大買/
2020/12/11	31	18.69	13	18.24	18.30	18	14,747	0.12%
2020/12/10	23	18.52	10	18.75	18.70	13	14,779	0.09%
2020/12/09	11	19.70	11	19.89	19.20	0	14,863	0.00%
2020/12/08	26	19.71	33	19.66	19.65	-7	14,653	-0.05%
2020/12/07	45	19.49	62	19.49	19.55	-17	14,558	-0.12%
2020/12/04	66	20.61	56.1	20.46	19.90	9.9	14,340	0.07%
2020/12/03	96	21.04	113	20.96	20.75	-17	14,097	-0.12%	大賣/
2020/12/02	35	20.05	33	19.87	20.10	2	13,914	0.01%
2020/12/01	88	20.24	92	20.21	20.00	-4	13,852	-0.03%
2020/11/30	59	19.80	142	19.82	19.75	-83	13,518	-0.61%	大賣/
2020/11/27	250	18.74	98	18.85	18.90	152	13,076	1.16%	大買/鉅額交易
2020/11/26	26	18.37	22.1	18.29	18.55	3.9	12,389	0.03%
2020/11/25	7	17.12	3.1	17.15	16.90	3.9	12,112	0.03%
2020/11/24	18	16.86	18.3	17.22	17.00	-0.3	11,888	0.00%
2020/11/23	48	16.70	46	16.80	17.25	2	11,640	0.02%
2020/11/20	2	16.40	14	16.33	16.20	-12	11,157	-0.11%
2020/11/19	83	16.73	107.1	16.79	16.75	-24.1	10,942	-0.22%	大賣/
2020/11/18	268	16.08	220.9	16.45	16.70	47.1	10,397	0.45%	大買/大賣/
2020/11/17	23	15.63	227.3	15.59	15.65	-204.3	9,132	-2.24%	大賣/鉅額交易
2020/11/16	44	13.94	0	0.00	14.30	44	8,379	0.53%
2020/11/13	6	13.68	3	13.55	13.75	3	8,241	0.04%
2020/11/12	7	13.51	2.6	13.50	13.55	4.5	8,185	0.05%
2020/11/11	20	13.10	0	0.00	13.05	20	8,008	0.25%
2020/11/10	14	13.33	5	13.44	13.30	9	7,976	0.11%
2020/11/09	10	13.30	18	13.29	13.25	-8	7,930	-0.10%
2020/11/06	7	13.64	93	13.36	13.15	-86	7,886	-1.09%
2020/11/05	24	14.14	7	14.09	13.95	17	7,722	0.22%
2020/11/04	86	13.92	16	13.85	14.20	70	7,633	0.92%
2020/11/03	15	13.79	17	13.90	13.75	-2	7,450	-0.03%
2020/11/02	0	0.00	23	12.97	12.90	-23	7,209	-0.32%
2020/10/30	6	13.38	15	13.32	13.10	-9	7,170	-0.13%
2020/10/29	5	13.23	7	13.25	13.35	-2	7,138	-0.03%
2020/10/28	5	13.71	14	13.50	13.50	-9	7,084	-0.13%
2020/10/27	0.1	13.75	2	13.70	13.70	-2	7,000	-0.03%
2020/10/26	4	13.93	7	13.71	13.80	-3	6,958	-0.04%
2020/10/23	15	13.77	2	13.80	13.85	13	6,899	0.19%
2020/10/22	15	13.57	1	13.55	13.60	14	6,840	0.20%
2020/10/21	77	13.89	32	13.89	13.85	45	6,769	0.66%
2020/10/20	49	13.91	27	13.98	13.70	22	6,592	0.33%
2020/10/19	3	13.35	3	13.50	13.30	0	6,156	0.00%
2020/10/16	59	13.54	44	13.67	13.25	15	6,093	0.25%
2020/10/15	41	13.56	50	13.72	14.05	-9	5,942	-0.15%
2020/10/14	26	12.79	74	12.92	12.85	-48	5,396	-0.89%
2020/10/13	0	0.00	10	11.95	11.80	-10	4,981	-0.20%
2020/10/12	6	11.93	7	11.90	11.95	-1	4,926	-0.02%
2020/10/08	7	12.34	125	12.45	12.40	-118	4,891	-2.41%	大賣/鉅額交易
2020/10/07	165	12.28	0.1	12.40	12.10	164.9	4,769	3.46%	大買/鉅額交易
2020/10/06	6	12.38	21	12.48	12.50	-15	4,555	-0.33%
2020/09/25	13	10.92	3	10.90	10.85	10	4,367	0.23%
2020/09/24	10	11.30	3	11.40	11.30	7	4,288	0.16%
2020/09/23	17	11.81	0	0.00	11.80	17	4,209	0.40%
2020/09/22	5	11.67	5	11.77	11.75	0	4,121	0.00%
2020/09/21	70	13.03	70	12.36	12.15	0	3,978	0.00%
2020/09/18	9	12.64	21	12.59	12.90	-12	3,344	-0.36%
2020/09/17	25	11.61	1	11.65	11.75	24	3,054	0.79%
2020/09/16	14	11.89	5	11.95	11.95	9	2,916	0.31%
2020/09/15	2	11.03	0	0.00	10.90	2	2,691	0.07%
2020/09/14	66	12.01	62	11.91	11.60	4	2,568	0.16%
2020/09/11	3	11.75	3	11.45	11.45	0	2,318	0.00%
2020/09/10	7	11.89	6	11.60	11.60	1	2,285	0.04%
2020/09/09	4	11.66	2	11.55	12.00	2	2,231	0.09%
2020/09/08	0	0.00	5	11.49	11.70	-5	2,188	-0.23%
2020/09/07	41	12.24	7	12.37	12.05	34	2,093	1.62%
2020/09/04	5	11.35	0	0.00	11.35	5	1,836	0.27%
2020/09/03	5	10.40	5	10.35	10.35	0	1,659	0.00%
2020/09/02	25	10.47	0	0.00	10.35	25	1,625	1.54%
2020/09/01	21	10.30	0	0.00	10.50	21	1,566	1.34%
2020/08/31	1	9.95	7	9.78	9.99	-6	1,440	-0.42%
2020/08/27	0	0.00	10	8.94	8.92	-10	1,287	-0.78%
2020/08/25	0.1	8.82	0	0.00	8.69	0.1	1,264	0.01%
2020/08/24	0	0.00	1	8.63	8.52	-1	1,252	-0.08%
2020/08/19	0	0.00	5	9.17	9.12	-5	1,194	-0.42%
2020/08/18	0	0.00	3	9.11	9.11	-3	1,158	-0.26%
2020/08/14	0	0.00	0	8.95	8.85	0	1,138	0.00%
2020/08/12	10	8.84	0	0.00	8.85	10	1,123	0.89%
2020/08/11	0	0.00	1	9.11	8.85	-1	1,114	-0.09%
2020/08/10	1	9.07	3	9.00	9.14	-2	1,065	-0.19%
2020/08/06	2	8.85	0	0.00	8.79	2	1,020	0.20%
2020/08/04	2	8.69	0	0.00	8.73	2	1,001	0.20%
2020/07/31	0	8.67	0	0.00	8.55	0	988	0.00%
2020/07/30	0.1	8.59	0	0.00	8.53	0.1	996	0.01%
2020/07/27	0	0.00	0.2	8.70	8.42	-0.2	992	-0.02%
2020/07/22	0	9.08	1	9.00	8.96	-1	971	-0.10%
2020/07/21	0	0.00	1	8.76	8.86	-1	953	-0.10%
2020/07/14	0.1	9.45	0	0.00	9.33	0.1	751	0.01%
2020/07/13	0	0.00	30	9.05	9.80	-30	702	-4.27%
2020/07/10	30.1	8.96	0	0.00	8.98	30.1	667	4.51%
2020/07/09	2	9.38	0	0.00	9.22	2	634	0.32%
2020/07/08	0	0.00	0.1	8.60	8.60	-0.1	526	-0.03%
2020/07/02	0.1	7.53	0	0.00	7.45	0.1	468	0.02%
2020/06/22	0	0.00	1	7.30	7.30	-1	459	-0.22%
2020/06/12	0	0.00	0.1	7.34	7.19	-0.1	492	-0.01%
2020/06/11	0.1	7.64	0	0.00	7.34	0.1	493	0.02%
2020/06/05	1	7.50	0	0.00	7.55	1	502	0.20%
2020/06/01	0.1	7.39	0	0.00	7.33	0.1	495	0.02%
2020/05/26	1	7.25	2.5	7.28	7.31	-1.5	509	-0.28%
2020/05/20	0.1	7.48	0	0.00	7.45	0.1	497	0.01%
2020/05/19	0	0.00	2	7.38	7.40	-2	500	-0.40%
2020/05/15	0.1	7.44	0	7.44	7.38	0.1	503	0.01%
2020/05/12	0	0.00	0	7.64	7.54	0	513	0.00%
2020/05/07	0	0.00	0	7.80	7.67	0	511	0.00%
2020/05/06	0	0.00	5	7.58	7.59	-5	516	-0.97%
2020/05/05	0	0.00	0	7.72	7.58	0	509	0.00%
2020/05/04	0	0.00	0	8.28	7.40	0	507	0.00%
2020/04/23	0.1	7.12	0	0.00	7.07	0.1	516	0.01%
2020/04/21	0	6.69	0	0.00	6.61	0	505	0.00%
2020/04/13	0	0.00	0	6.46	6.40	0	503	0.00%
2020/04/09	0	0.00	0	6.47	6.42	0	519	0.00%
2020/04/06	0	5.92	0	0.00	5.84	0	536	0.00%
2020/04/01	1	5.83	0	0.00	5.82	1	606	0.16%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/24	0	0.00	1	5.40	5.50	-1	869	-0.11%
2020/03/23	0	0.00	2	5.18	5.21	-2	877	-0.23%
2020/03/20	0.1	5.32	0	0.00	5.39	0.1	883	0.01%
2020/03/18	0	0.00	1	5.58	5.35	-1	882	-0.11%
2020/03/17	0.1	5.57	0	0.00	5.54	0.1	877	0.01%
2020/03/16	0	0.00	0	5.80	5.69	0	871	0.00%
2020/03/13	0.2	5.90	0	0.00	5.98	0.2	866	0.03%
2020/03/11	0.1	7.09	0	0.00	7.03	0.1	837	0.01%
2020/03/10	0	7.25	0	0.00	7.19	0	835	0.00%
2020/03/09	0	6.93	0	0.00	6.88	0	824	0.00%
2020/03/06	0	7.67	1	7.62	7.62	-1	812	-0.12%
2020/03/05	0	7.68	0	0.00	7.68	0	810	0.00%
2020/03/04	0	7.68	0	0.00	7.59	0	807	0.00%
2020/03/03	0	7.70	0	0.00	7.68	0	807	0.00%
2020/03/02	0	7.69	0	0.00	7.54	0	810	0.00%
2020/02/27	0	7.89	10	7.85	7.66	-10	803	-1.24%
2020/02/26	0	7.92	0	0.00	7.88	0	796	0.00%
2020/02/24	0	8.12	4	8.09	8.09	-4	793	-0.50%
2020/02/20	0	8.17	0	0.00	8.13	0	794	0.00%
2020/02/19	0	8.16	0	0.00	8.12	0	790	0.00%
2020/02/18	0	8.18	0.3	8.18	8.13	-0.3	789	-0.04%
2020/02/17	0	8.20	0	0.00	8.14	0	790	0.00%
2020/02/14	0	8.25	0	0.00	8.22	0	787	0.00%
2020/02/13	1	8.23	1	8.15	8.10	0	782	0.00%
2020/02/12	0	8.38	0	0.00	7.97	0	770	0.00%
2020/01/31	0	0.00	3	8.06	8.04	-3	755	-0.40%
2020/01/30	0	0.00	11	8.09	8.06	-11	753	-1.46%
2020/01/20	0	0.00	0.1	8.78	8.73	-0.1	740	-0.01%
2020/01/13	0	0.00	1	8.69	8.69	-1	755	-0.13%
2020/01/10	1	8.63	5	8.63	8.64	-4	767	-0.52%
2020/01/09	5	8.73	1	8.75	8.67	4	765	0.52%
2020/01/06	0.1	8.80	15	8.82	8.77	-14.9	755	-1.98%
2020/01/03	0	0.00	25	8.97	8.92	-25	749	-3.34%
2019/12/31	1	9.15	0	0.00	9.15	1	726	0.14%
2019/12/30	1	9.05	0	0.00	9.05	1	720	0.14%
2019/12/27	14	9.45	61	9.40	9.29	-47	699	-6.72%
2019/12/26	52	9.49	2	9.46	9.53	50	624	8.00%
2019/12/25	2	9.29	8	9.45	9.27	-6	575	-1.04%
2019/12/24	15	9.22	2	8.86	9.22	13	513	2.53%
2019/12/23	2	8.72	0	0.00	8.70	2	393	0.51%
2019/12/09	0	8.24	0	0.00	8.17	0	317	0.00%
2019/12/02	0	0.00	7	8.00	8.00	-7	315	-2.22%
2019/11/01	0	0.00	2	8.25	8.25	-2	331	-0.60%
2019/10/31	0	0.00	1	8.30	8.28	-1	329	-0.30%
2019/10/28	0	0.00	0	8.30	8.32	0	327	0.00%
2019/10/23	8	8.41	5	8.49	8.30	3	321	0.93%
2019/10/02	0	0.00	1	8.23	8.24	-1	316	-0.32%
2019/09/24	0	0.00	0	8.53	8.49	0	311	0.00%
2019/09/20	10	8.40	10	8.43	8.43	0	304	0.00%
2019/09/19	0	8.25	0	0.00	8.25	0	284	0.00%
2019/08/27	0	0.00	2	8.41	8.38	-2	252	-0.79%
2019/08/07	10	8.00	0	0.00	7.93	10	233	4.28%
2019/08/06	6	7.93	6	8.02	8.03	0	233	0.00%
2019/08/02	0	0.00	1	8.20	8.24	-1	236	-0.42%
2019/07/26	3	8.43	0	0.00	8.43	3	247	1.21%
2019/07/25	0	0.00	2	8.45	8.45	-2	248	-0.80%
2019/07/24	0	0.00	0	8.47	8.47	0	246	0.00%
2019/07/22	32	8.57	32	8.90	8.60	0	243	0.00%
2019/06/26	0	0.00	2	8.22	8.20	-2	321	-0.62%
2019/06/25	2	8.35	0	0.00	8.22	2	325	0.61%
2019/06/18	0	0.00	5	8.09	8.10	-5	343	-1.46%
2019/05/30	0	0.00	0	8.30	8.25	0	458	0.00%
2019/05/29	0	0.00	0	8.20	8.20	0	462	0.00%
2019/05/24	0	0.00	0	8.03	8.10	0	485	0.00%
2019/05/22	0	0.00	0	8.24	8.19	0	487	0.00%
2019/05/21	0	0.00	0	8.50	8.20	0	502	0.00%
2019/05/20	0	0.00	6	8.06	8.05	-6	509	-1.18%
2019/05/17	0	0.00	0	8.25	8.08	0	514	0.00%
2019/05/16	0	0.00	0	8.45	8.39	0	519	0.00%
2019/05/15	0	0.00	0	8.50	8.45	0	529	0.00%
2019/05/14	0	0.00	2	8.29	8.35	-2	537	-0.37%
2019/05/09	0	0.00	0	8.77	8.69	0	536	0.00%
2019/05/03	0	0.00	0	9.07	9.09	0	523	0.00%
2019/04/29	0	0.00	0	8.94	8.98	0	526	0.00%
2019/04/26	0	0.00	0	9.00	9.05	0	528	0.00%
2019/04/23	0	9.29	0	0.00	9.29	0	523	0.00%
2019/04/22	0	0.00	2	9.28	9.44	-2	523	-0.38%
2019/04/18	0	0.00	5	9.36	9.26	-5	514	-0.97%
2019/04/16	40	9.57	35	9.60	9.50	5	502	0.99%
2019/04/08	25	9.52	25	9.42	9.32	0	494	0.00%
2019/04/03	0	0.00	0	9.24	9.16	0	482	0.00%
2019/04/01	0	9.14	0	0.00	9.06	0	481	0.00%
2019/03/29	0	9.09	0	0.00	9.06	0	480	0.00%
2019/03/22	1	9.35	0	0.00	9.34	1	483	0.21%
2019/03/20	0	9.39	0	0.00	9.39	0	478	0.00%
2019/03/18	0	9.45	0	0.00	9.45	0	475	0.00%
2019/03/13	0	9.40	0	0.00	9.38	0	445	0.00%
2019/03/12	0	9.34	0	0.00	9.34	0	454	0.00%
2019/03/11	0	9.30	0	0.00	9.33	0	519	0.00%
2019/03/07	0	9.30	0	0.00	9.30	0	698	0.00%
2019/02/27	0	9.51	0	0.00	9.53	0	704	0.00%
2019/02/22	0	9.54	0	0.00	9.59	0	692	0.00%
2019/02/21	0	9.53	0	0.00	9.56	0	690	0.00%
2019/02/19	0	9.40	0	0.00	9.42	0	685	0.00%
2019/02/14	0	9.36	0	0.00	9.37	0	669	0.00%
2019/01/30	0	9.00	0	0.00	9.07	0	656	0.00%
2019/01/22	0	0.00	3	9.12	9.11	-3	728	-0.41%
2019/01/09	0	9.19	0	0.00	9.19	0	752	0.00%
2019/01/03	1	9.28	0	0.00	9.17	1	817	0.12%
2018/12/27	17	9.59	17	9.77	9.54	0	845	0.00%
2018/12/26	30	9.27	30	9.08	9.27	0	802	0.00%
2018/12/21	0	9.56	0	0.00	9.26	0	828	0.00%
2018/12/11	1	9.78	0	0.00	9.76	1	852	0.12%
2018/12/06	1	9.93	10	9.71	9.68	-9	874	-1.03%
2018/12/05	1	10.25	0	0.00	10.30	1	869	0.12%
2018/12/04	96	10.65	90	10.56	10.55	6	874	0.69%
2018/12/03	37	10.50	25	10.58	10.50	12	811	1.48%
2018/11/30	25	9.82	35	9.80	9.86	-10	670	-1.49%
2018/11/29	0	0.00	4	9.55	9.45	-4	644	-0.62%
2018/11/26	4	9.16	4	9.05	9.16	0	672	0.00%
2018/11/22	5	9.15	5	9.08	9.01	0	836	0.00%
2018/11/16	0	0.00	10	9.13	9.02	-10	910	-1.10%
2018/11/13	0	0.00	1	8.85	8.88	-1	934	-0.11%
2018/11/01	10	9.11	0	0.00	9.12	10	1,100	0.91%
2018/10/19	0	0.00	15	8.86	8.90	-15	1,397	-1.07%
2018/10/16	15	9.23	0	0.00	9.10	15	1,564	0.96%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/08	0	0.00	3	10.05	10.05	-3	1,772	-0.17%
2018/10/05	0	0.00	3	10.15	10.05	-3	1,956	-0.15%
2018/10/03	5	11.00	5	10.90	10.80	0	2,107	0.00%
2018/10/02	45	10.90	35	10.95	10.85	10	2,162	0.46%
2018/09/28	0	0.00	1	10.75	10.70	-1	2,613	-0.04%
2018/09/26	5	11.00	5	10.90	10.85	0	3,595	0.00%
2018/09/21	0	0.00	18	10.85	10.80	-18	4,564	-0.39%
2018/09/20	3	10.95	8	10.93	10.80	-5	4,785	-0.10%
2018/09/19	6	11.15	3	11.17	11.10	3	5,279	0.06%
2018/09/18	3	10.95	0	0.00	11.15	3	5,789	0.05%
2018/09/14	2	11.15	5	11.20	11.15	-3	6,627	-0.05%
2018/09/11	0	0.00	23	10.90	10.90	-23	6,867	-0.33%
2018/09/06	5	11.90	0	0.00	11.85	5	7,023	0.07%
2018/09/04	0	0.00	1	12.25	12.25	-1	7,066	-0.01%
2018/09/03	0	0.00	1	12.35	12.15	-1	7,120	-0.01%
2018/08/31	1	12.55	1	12.65	12.50	0	7,154	0.00%
2018/08/30	15	12.43	0	0.00	12.50	15	7,214	0.21%
2018/08/29	43	12.62	65	12.50	12.50	-22	7,424	-0.30%
2018/08/28	7	11.85	4	11.85	12.00	3	7,414	0.04%
2018/08/27	1	11.95	1	11.95	11.80	0	7,521	0.00%
2018/08/22	4	11.43	0	0.00	11.40	4	8,255	0.05%
2018/08/21	0	0.00	7	11.50	11.55	-7	8,247	-0.08%
2018/08/20	0	0.00	1	11.45	11.50	-1	8,245	-0.01%
2018/08/15	2	11.25	0	0.00	11.25	2	8,223	0.02%
2018/08/14	4	11.15	4	11.15	11.40	0	8,214	0.00%
2018/08/13	2	11.15	1	11.05	11.10	1	8,189	0.01%
2018/08/10	0	0.00	3	12.05	11.85	-3	8,134	-0.04%
2018/08/09	1	12.05	1	12.20	12.05	0	8,126	0.00%
2018/08/08	0	0.00	1	12.30	12.30	-1	8,116	-0.01%
2018/08/07	3	12.07	2	12.20	12.20	1	8,106	0.01%
2018/08/02	1	12.70	0	0.00	12.45	1	8,037	0.01%
2018/08/01	0	0.00	10	12.80	12.70	-10	8,006	-0.12%
2018/07/31	0	0.00	2	12.78	12.65	-2	7,994	-0.03%
2018/07/30	2	12.95	3	12.70	12.65	-1	7,986	-0.01%
2018/07/27	243	13.20	217	13.29	13.20	26	7,931	0.33%	大買/大賣/
2018/07/25	1	12.95	9	13.00	12.90	-8	7,778	-0.10%
2018/07/24	5	12.94	2	13.13	13.30	3	7,702	0.04%
2018/07/20	4	12.69	14	12.45	12.50	-10	7,605	-0.13%
2018/07/19	3	12.95	1	12.95	12.80	2	7,569	0.03%
2018/07/18	12	13.28	37	13.18	12.85	-25	7,534	-0.33%
2018/07/17	6	13.70	6	13.98	13.45	0	7,463	0.00%
2018/07/16	3	14.32	2	14.20	14.00	1	7,397	0.01%
2018/07/13	166	14.61	134.3	14.73	14.55	31.8	7,341	0.43%	大買/大賣/
2018/07/12	13	14.20	3	14.05	14.25	10	7,152	0.14%
2018/07/11	16	14.18	17	13.87	13.80	-1	7,075	-0.01%
2018/07/10	6	13.91	10	14.00	14.00	-4	6,986	-0.06%
2018/07/09	4	14.98	13	15.38	14.35	-9	6,920	-0.13%
2018/07/06	68	14.03	49	14.02	14.50	19	6,700	0.28%
2018/07/05	53	15.31	177	14.95	14.25	-124	6,448	-1.92%	大賣/鉅額交易
2018/07/04	315	15.67	251	15.76	15.80	64	6,188	1.03%	大買/大賣/
2018/07/03	547	15.18	534	15.48	15.60	13	5,462	0.24%	大買/大賣/
2018/07/02	2	13.58	20	13.60	14.20	-18	4,598	-0.39%
2018/06/29	25	14.16	27	14.09	13.85	-2	4,495	-0.04%
2018/06/28	129	15.40	66	15.50	14.10	63	4,267	1.48%	大買/
2018/06/27	120	14.84	131	14.73	14.90	-11	3,766	-0.29%	大買/大賣/
2018/06/26	280	13.49	253	13.72	14.70	27	3,250	0.83%	大買/大賣/
2018/06/25	261	13.04	270	13.20	13.50	-9	2,728	-0.33%	大買/大賣/
2018/06/22	48	12.66	9	12.34	12.30	39	2,403	1.62%
2018/06/21	27	12.28	45	12.23	12.20	-18	2,202	-0.82%
2018/06/20	7	12.13	9	12.10	11.95	-2	2,185	-0.09%
2018/06/19	56	12.41	27	12.29	12.15	29	2,146	1.35%
2018/06/15	0	0.00	5	12.05	12.10	-5	2,053	-0.24%
2018/06/14	11	12.64	12	12.37	12.00	-1	2,037	-0.05%
2018/06/11	1	12.65	1	12.40	12.40	0	1,928	0.00%
2018/06/08	5	12.30	3	12.30	12.30	2	1,870	0.11%
2018/06/07	16	12.76	3	12.75	12.75	13	1,821	0.71%
2018/06/06	284	13.11	270	13.25	13.30	14	1,737	0.81%	大買/大賣/
2018/06/05	30	12.90	30	13.15	12.70	0	1,502	0.00%
2018/06/04	5	12.84	3	12.82	12.80	2	1,380	0.14%
2018/06/01	99	13.48	164	13.36	13.40	-65	1,285	-5.06%	大賣/
2018/05/31	91	11.82	149	12.03	12.55	-58	949	-6.11%	大賣/
2018/05/30	196	11.23	136	11.36	11.45	60	692	8.66%	大買/大賣/
2018/05/28	10	10.25	0	0.00	10.25	10	501	1.99%
2018/05/24	0	0.00	5	10.50	10.35	-5	497	-1.01%
2018/05/17	0	0.00	1	9.85	9.85	-1	483	-0.21%
2018/05/16	10	10.05	0	0.00	9.86	10	485	2.06%
2018/05/09	0	0.00	5	9.93	9.92	-5	538	-0.93%
2018/05/04	0	0.00	5	9.77	9.69	-5	581	-0.86%
2018/05/02	5	9.24	0	0.00	9.25	5	628	0.80%
2018/04/26	5	9.15	0	0.00	9.11	5	833	0.60%
2018/04/18	1	9.88	0	0.00	9.88	1	962	0.10%
2018/04/16	0	0.00	0	10.00	10.05	0	990	0.00%
2018/04/12	0	10.10	50	10.10	10.15	-50	1,023	-4.89%
2018/04/02	0	0.00	5	10.15	10.20	-5	1,287	-0.39%
2018/03/30	0	10.15	0	0.00	10.15	0	1,290	0.00%
2018/03/29	0	10.20	0	0.00	10.20	0	1,292	0.00%
2018/03/27	0	10.25	0	0.00	10.30	0	1,310	0.00%
2018/03/23	0	10.30	5	10.25	10.20	-5	1,323	-0.38%
2018/03/22	0	0.00	2	10.65	10.45	-2	1,321	-0.15%
2018/03/12	1	10.80	0	0.00	10.80	1	1,353	0.07%
2018/03/07	0	10.75	0	0.00	10.80	0	1,515	0.00%
2018/03/06	0	10.60	0	10.60	10.65	0	1,717	0.00%
2018/03/02	0	10.85	0	0.00	10.75	0	1,743	0.00%
2018/02/27	0	10.75	0	0.00	10.75	0	1,754	0.00%
2018/02/26	0	10.75	0	0.00	10.80	0	1,764	0.00%
2018/02/12	0	10.40	0	0.00	10.40	0	1,884	0.00%
2018/02/07	0	10.40	0	0.00	10.50	0	1,896	0.00%
2018/02/06	0	0.00	2	10.55	10.20	-2	1,895	-0.11%
2018/02/05	0	11.15	0	0.00	11.15	0	1,891	0.00%
2018/01/30	0	0.00	11	11.69	11.55	-11	2,037	-0.54%
2018/01/26	0	0.00	7	12.15	12.05	-7	2,017	-0.35%
2018/01/25	0	12.10	5	12.00	12.00	-5	2,013	-0.25%
2018/01/24	0	0.00	5	11.95	12.00	-5	2,011	-0.25%
2018/01/23	23	12.27	13	12.13	12.30	10	1,986	0.50%
2018/01/22	19	11.94	5	12.00	12.00	14	1,925	0.73%
2018/01/19	0	0.00	10	11.50	11.60	-10	1,909	-0.52%
2018/01/17	0	0.00	1	11.60	11.60	-1	1,911	-0.05%
2018/01/16	2	11.80	0	0.00	11.70	2	1,943	0.10%
2018/01/15	2	11.85	0	0.00	11.75	2	2,011	0.10%
2018/01/11	0	0.00	1	11.25	11.15	-1	1,969	-0.05%
2018/01/05	15	12.38	10	11.98	11.65	5	1,945	0.26%
2018/01/03	0	0.00	14	11.08	11.40	-14	1,821	-0.77%