一詮 (2486)-富邦-新竹券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/29	43	74.26	64	75.37	72.70	-21	28,028	-0.07%
2024/04/26	443	73.63	300	74.01	72.60	143	27,486	0.52%	大買/大賣/鉅額交易
2024/04/25	229	71.39	224	71.93	72.30	5	26,960	0.02%	大買/大賣/
2024/04/24	47	69.61	133	69.41	69.40	-86	27,043	-0.32%	大賣/
2024/04/23	60	66.06	77	66.33	66.00	-17	27,604	-0.06%
2024/04/22	113.6	68.33	8	65.86	65.10	105.6	28,620	0.37%	大買/鉅額交易
2024/04/19	10.6	67.42	6	67.80	67.80	4.6	29,419	0.02%
2024/04/18	83	70.67	81	71.30	69.40	2	30,545	0.01%
2024/04/17	29	70.57	30.3	70.94	70.10	-1.3	30,763	0.00%
2024/04/16	40.1	69.37	13	69.35	69.90	27.1	30,502	0.09%
2024/04/15	29	71.99	204	71.94	71.80	-175	30,271	-0.58%	大賣/鉅額交易
2024/04/12	403	72.94	249	73.09	73.60	154	30,325	0.51%	大買/大賣/鉅額交易
2024/04/11	174	70.97	159	71.45	71.40	15	30,219	0.05%	大買/大賣/
2024/04/10	198	72.19	385.6	70.96	70.60	-187.6	30,546	-0.61%	大買/大賣/鉅額交易
2024/04/09	492	74.15	385	74.07	74.00	107	30,654	0.35%	大買/大賣/鉅額交易
2024/04/08	117	71.03	154	72.72	75.00	-37	30,807	-0.12%	大買/大賣/
2024/04/03	372.1	72.78	313.1	72.98	70.90	59.1	30,316	0.19%	大買/大賣/
2024/04/02	224.2	69.76	182.1	71.40	72.60	42.2	28,227	0.15%	大買/大賣/
2024/04/01	161	63.61	223	64.85	66.00	-62	27,024	-0.23%	大買/大賣/
2024/03/29	175	60.04	243	60.14	60.00	-68	26,376	-0.26%	大買/大賣/
2024/03/28	122	59.40	194	59.64	58.60	-72	26,121	-0.28%	大買/大賣/
2024/03/27	62	60.31	233	60.04	59.00	-171	25,960	-0.66%	大賣/鉅額交易
2024/03/26	61	62.16	36.1	61.57	60.10	24.9	25,720	0.10%
2024/03/25	47	63.78	60.1	64.26	64.20	-13.1	25,064	-0.05%
2024/03/22	495	59.61	227.1	59.92	59.30	267.9	24,351	1.10%	大買/大賣/鉅額交易
2024/03/21	251	58.77	445.1	58.94	59.40	-194.1	23,600	-0.82%	大買/大賣/鉅額交易
2024/03/20	66	54.20	119.1	54.88	55.60	-53.1	22,593	-0.24%	大賣/
2024/03/19	83	55.12	82	55.44	54.70	1	22,288	0.00%
2024/03/18	180	56.41	181.1	56.98	54.50	-1.1	21,639	-0.01%	大買/大賣/
2024/03/15	95	54.76	90.2	55.42	54.40	4.9	20,156	0.02%
2024/03/14	271	55.03	80	54.96	54.80	191	19,623	0.97%	大買/鉅額交易
2024/03/13	119.1	54.10	101	54.14	53.90	18.1	19,181	0.09%	大買/大賣/
2024/03/12	54	53.26	79	53.44	53.30	-25	18,669	-0.13%
2024/03/11	26	51.33	44	51.55	51.40	-18	18,225	-0.10%
2024/03/08	36	50.10	23	50.84	49.50	13	18,052	0.07%
2024/03/07	68	52.43	67	51.82	50.10	1	17,829	0.01%
2024/03/06	81	53.33	116.1	53.37	54.10	-35.1	17,048	-0.21%	大賣/
2024/03/05	23	49.73	6	49.73	49.70	17	16,280	0.10%
2024/03/04	35	51.20	9	51.26	50.90	26	16,170	0.16%
2024/03/01	16.1	50.60	57	51.28	51.10	-40.9	16,019	-0.26%
2024/02/29	7	49.11	13.1	49.13	49.30	-6.1	15,756	-0.04%
2024/02/27	18	48.98	9	51.03	48.85	9	15,780	0.06%
2024/02/26	12	49.70	42	50.06	50.50	-30	15,679	-0.19%
2024/02/23	32	48.60	8	49.04	48.30	24	15,553	0.15%
2024/02/22	14	50.06	10	49.84	49.70	4	15,487	0.03%
2024/02/21	3	50.30	4	50.16	50.30	-1	15,443	-0.01%
2024/02/20	6	50.19	2.1	50.40	49.70	4	15,406	0.03%
2024/02/19	7	50.41	6	50.45	50.50	1	15,409	0.01%
2024/02/16	46	51.54	25	51.70	51.20	21	15,423	0.14%
2024/02/15	2	49.58	15	49.49	49.95	-13	15,119	-0.09%
2024/02/05	10	48.27	7	48.78	48.75	3	15,124	0.02%
2024/02/02	36	48.90	4	49.32	48.35	32	15,193	0.21%
2024/02/01	34	50.43	28	50.23	49.30	6	15,288	0.04%
2024/01/31	4	49.35	17	49.45	49.70	-13	15,344	-0.08%
2024/01/30	3	49.82	21	49.63	49.25	-18	15,430	-0.12%
2024/01/29	14	48.36	4	48.69	49.00	10	15,637	0.06%
2024/01/26	40	48.39	7	48.87	48.25	33	15,818	0.21%
2024/01/25	27	49.54	3	49.43	49.00	24	15,719	0.15%
2024/01/24	12	50.83	14	50.31	50.20	-2	15,604	-0.01%
2024/01/23	34	50.00	24	49.75	49.00	10	15,405	0.06%
2024/01/22	18	49.90	4	50.20	49.90	14	15,225	0.09%
2024/01/19	40.1	50.49	13	51.18	49.90	27.1	15,122	0.18%
2024/01/18	24.1	51.04	22	51.24	51.60	2.1	14,838	0.01%
2024/01/17	77	51.62	114.3	51.56	51.00	-37.3	14,582	-0.26%	大賣/
2024/01/16	108.1	52.12	40	51.38	50.40	68.1	13,819	0.49%	大買/
2024/01/15	29	54.16	84	55.06	55.90	-55	12,722	-0.43%
2024/01/12	57	51.76	137	52.08	50.90	-80	11,799	-0.68%	大賣/
2024/01/11	7	48.43	78	48.51	49.55	-71	10,519	-0.68%
2024/01/09	13	45.94	31	45.40	45.10	-18	10,376	-0.17%
2024/01/08	44	46.96	16.1	47.19	46.00	27.9	10,483	0.27%
2024/01/05	14.2	48.16	8.7	48.62	47.30	5.5	10,358	0.05%
2024/01/04	39.6	49.98	51	50.02	49.35	-11.4	10,540	-0.11%
2024/01/03	57	50.86	51.2	50.99	52.00	5.8	10,140	0.06%
2024/01/02	79.1	49.46	184	49.84	51.00	-104.9	10,103	-1.04%	大賣/鉅額交易
2023/12/29	50	46.61	97.2	46.68	46.80	-47.2	9,701	-0.49%
2023/12/28	1.2	44.04	0	0.00	44.00	1.2	9,285	0.01%
2023/12/27	1	43.65	1	43.65	43.60	0	9,444	0.00%
2023/12/26	1	43.95	0	0.00	43.95	1	9,695	0.01%
2023/12/25	0	0.00	1	44.14	44.00	-1	9,732	-0.01%
2023/12/22	33	44.25	20	44.25	43.80	13	9,759	0.13%
2023/12/21	6	43.79	6	43.67	44.05	0	9,887	0.00%
2023/12/20	21	42.89	12.2	42.86	42.80	8.8	9,886	0.09%
2023/12/19	20	41.99	1	42.00	42.25	19	9,970	0.19%
2023/12/18	17	43.10	2.3	43.39	42.85	14.7	10,013	0.15%
2023/12/15	9	44.09	1	43.65	43.65	8	10,135	0.08%
2023/12/14	19	44.96	15	45.17	44.30	4	10,274	0.04%
2023/12/13	25.1	43.29	21	43.39	43.90	4.1	10,386	0.04%
2023/12/12	15	44.68	0	0.00	44.25	15	11,391	0.13%
2023/12/11	11	45.09	0	0.00	45.00	11	12,822	0.09%
2023/12/08	6	45.74	1	45.85	45.70	5	13,016	0.04%
2023/12/07	23	45.66	1	45.90	45.30	22	13,000	0.17%
2023/12/06	12	45.04	2	45.45	45.00	10	13,099	0.08%
2023/12/05	17	44.90	0	0.00	44.90	17	13,523	0.13%
2023/12/04	15	45.67	2	45.45	45.30	13	14,128	0.09%
2023/12/01	6	45.73	35	45.73	45.75	-29	14,170	-0.20%
2023/11/30	1	46.30	0	0.00	46.30	1	14,405	0.01%
2023/11/29	0	0.00	5	46.14	46.15	-5	14,412	-0.03%
2023/11/28	22	45.84	1	45.90	45.75	21	14,428	0.15%
2023/11/27	2	46.20	11	46.16	45.75	-9	14,494	-0.06%
2023/11/24	1	47.05	1	46.15	45.95	0	14,466	0.00%
2023/11/22	11.1	45.42	5	45.46	45.50	6.1	14,543	0.04%
2023/11/21	8	46.31	2	46.30	45.90	6	14,673	0.04%
2023/11/20	4.5	46.50	7	46.51	46.25	-2.5	14,830	-0.02%
2023/11/17	5	45.97	10	46.30	46.30	-5	15,162	-0.03%
2023/11/16	10	45.64	1	46.70	46.30	9	15,143	0.06%
2023/11/15	15	46.58	11	47.41	46.05	4	15,082	0.03%
2023/11/14	2	46.45	9	46.60	46.45	-7	14,998	-0.05%
2023/11/13	5	46.71	2	45.75	45.75	3	14,990	0.02%
2023/11/10	23	46.54	15	46.47	46.50	8	14,982	0.05%
2023/11/09	28.2	48.15	10	48.60	47.30	18.2	14,896	0.12%
2023/11/08	14	48.94	41	49.27	49.05	-27	14,720	-0.18%
2023/11/07	138	47.28	4	47.31	46.80	134	14,390	0.93%	大買/鉅額交易
2023/11/06	19.2	49.74	24.5	50.25	48.35	-5.3	14,241	-0.04%
2023/11/03	18	49.59	29.1	49.74	49.55	-11.1	13,912	-0.08%
2023/11/02	5	48.89	16	48.59	49.05	-11	13,683	-0.08%
2023/11/01	4	47.15	11	47.63	47.10	-7	13,598	-0.05%
2023/10/31	8	47.01	39	46.97	46.35	-31	13,518	-0.23%
2023/10/30	2	47.70	9	48.03	48.35	-7	13,438	-0.05%
2023/10/27	10	46.94	0	0.00	46.25	10	13,382	0.07%
2023/10/26	3.2	48.84	101	48.13	48.00	-97.8	13,420	-0.73%	大賣/
2023/10/25	0	0.00	23	49.22	49.40	-23	13,325	-0.17%
2023/10/24	6	46.99	13	47.22	47.60	-7	13,130	-0.05%
2023/10/23	12	46.49	5	45.69	46.45	7	13,146	0.05%
2023/10/20	28.1	44.99	5	44.95	45.00	23.1	13,135	0.18%
2023/10/19	164	46.42	34	46.33	46.15	130	13,074	0.99%	大買/鉅額交易
2023/10/18	92	48.69	275	47.54	47.45	-183	13,062	-1.40%	大賣/鉅額交易
2023/10/17	43	51.30	14	51.24	50.60	29	12,875	0.23%
2023/10/16	23	50.75	12	50.89	50.90	11	12,756	0.09%
2023/10/13	20	51.41	4	51.00	51.40	16	12,606	0.13%
2023/10/12	56	52.29	37	52.39	52.50	19	12,552	0.15%
2023/10/11	38	50.92	56	50.55	50.50	-18	12,174	-0.15%
2023/10/06	51	51.84	38	51.95	50.50	13	12,164	0.11%
2023/10/05	57	51.92	78.3	52.11	51.40	-21.3	12,084	-0.18%
2023/10/04	3.2	48.80	23.4	48.91	49.40	-20.2	11,750	-0.17%
2023/10/03	9	48.99	38	48.81	48.40	-29	11,819	-0.25%
2023/10/02	10	48.20	16	48.39	48.35	-6	11,726	-0.05%
2023/09/28	4	46.05	2	46.43	46.15	2	11,593	0.02%
2023/09/27	200.1	45.60	1	45.50	46.00	199.1	11,725	1.70%	大買/鉅額交易
2023/09/26	6	46.38	210	46.34	45.70	-204	11,947	-1.71%	大賣/鉅額交易
2023/09/25	6	45.30	0	0.00	45.45	6	11,981	0.05%
2023/09/22	30	44.54	1	44.60	44.80	29	11,945	0.24%
2023/09/21	17	44.31	3	44.15	44.15	14	11,863	0.12%
2023/09/20	14	45.82	0	0.00	45.50	14	11,793	0.12%
2023/09/19	3	46.70	31	46.55	47.10	-28	11,697	-0.24%
2023/09/18	9	48.17	18	48.12	48.15	-9	11,557	-0.08%
2023/09/15	130.5	49.44	20	50.93	47.90	110.5	11,441	0.97%	大買/鉅額交易
2023/09/14	99	51.01	135	51.69	53.20	-36	10,444	-0.34%	大賣/
2023/09/13	3	47.78	23	48.07	48.45	-20	9,008	-0.22%
2023/09/12	13	44.10	2	44.55	44.05	11	8,883	0.12%
2023/09/11	10	45.10	11	46.02	44.35	-1	8,963	-0.01%
2023/09/08	56	48.29	165.1	48.94	47.00	-109.1	8,913	-1.22%	大賣/鉅額交易
2023/09/07	193	48.48	79.2	48.70	48.85	113.8	8,574	1.33%	大買/鉅額交易
2023/09/06	5	46.10	1	46.95	46.05	4	8,133	0.05%
2023/09/05	10	45.48	27	45.88	46.10	-17	8,182	-0.21%
2023/09/04	14	41.75	13	42.62	42.65	1	8,070	0.01%
2023/09/01	13	41.41	7	41.27	41.25	6	8,319	0.07%
2023/08/31	13	41.34	7	41.52	41.30	6	8,506	0.07%
2023/08/30	14	42.39	5	41.99	41.95	9	8,949	0.10%
2023/08/29	9	42.55	4	42.53	42.50	5	9,090	0.06%
2023/08/28	7	43.57	7	43.49	43.15	0	9,282	0.00%
2023/08/25	46.2	45.86	2	46.00	44.20	44.2	9,257	0.48%
2023/08/24	13	48.82	11	49.21	48.75	2	9,098	0.02%
2023/08/23	50	48.75	54	48.68	48.40	-4	8,930	-0.04%
2023/08/22	7	46.07	0	0.00	46.60	7	8,575	0.08%
2023/08/21	1	46.90	0	0.00	46.65	1	8,570	0.01%
2023/08/18	2	47.88	3	48.25	47.25	-1	8,572	-0.01%
2023/08/17	2	46.95	13	47.52	47.95	-11	8,534	-0.13%
2023/08/16	3	46.98	13	47.38	46.80	-10	8,496	-0.12%
2023/08/15	6	46.47	19	46.38	46.45	-13	8,369	-0.16%
2023/08/14	0	0.00	2	44.90	45.00	-2	8,299	-0.02%
2023/08/11	9	44.45	10	45.57	44.35	-1	8,253	-0.01%
2023/08/09	4	44.80	1	44.80	44.45	3	8,182	0.04%
2023/08/08	4	44.95	4	44.55	44.80	0	8,170	0.00%
2023/08/07	1	44.00	11	45.53	45.90	-10	8,135	-0.12%
2023/08/04	1	43.20	0	0.00	43.60	1	8,085	0.01%
2023/08/02	9	43.29	11	42.95	43.30	-2	8,081	-0.02%
2023/08/01	2	45.10	0	0.00	45.05	2	8,016	0.02%
2023/07/31	7	46.71	6	47.26	46.30	1	7,996	0.01%
2023/07/28	4	44.18	1	44.80	44.90	3	7,866	0.04%
2023/07/27	2	44.65	0.2	44.55	44.55	1.8	7,851	0.02%
2023/07/26	4.2	44.31	1	44.30	44.35	3.2	7,847	0.04%
2023/07/25	6.1	45.57	1	45.15	45.00	5.1	7,784	0.07%
2023/07/24	0	0.00	8	47.33	46.70	-8	7,761	-0.10%
2023/07/21	17	47.61	6	47.67	48.40	11	7,749	0.14%
2023/07/20	2	47.73	0	0.00	47.30	2	7,677	0.03%
2023/07/19	3	46.80	11	47.02	46.75	-8	7,650	-0.10%
2023/07/18	8	47.08	1	47.25	46.75	7	7,647	0.09%
2023/07/17	38.1	48.53	4	48.93	48.00	34.1	7,571	0.45%
2023/07/14	6	49.15	27	49.37	48.95	-21	7,477	-0.28%
2023/07/13	13.1	50.18	9	50.09	49.55	4.1	7,511	0.05%
2023/07/12	48	50.58	30	49.98	50.60	18	7,493	0.24%
2023/07/11	18	49.87	82	50.13	49.95	-64	6,926	-0.92%
2023/07/10	24	47.75	31	47.67	46.80	-7	6,432	-0.11%
2023/07/07	1	45.00	2	45.43	45.70	-1	6,192	-0.02%
2023/07/06	17	45.92	27	46.50	46.40	-10	6,143	-0.16%
2023/07/05	12	45.48	10	46.16	45.25	2	6,025	0.03%
2023/07/04	58	46.33	3	46.42	45.00	55	5,901	0.93%
2023/07/03	21	46.53	46.2	46.77	48.00	-25.2	5,685	-0.44%
2023/06/28	0	0.00	0	43.00	42.85	0	5,512	0.00%
2023/06/27	3	43.28	7	44.05	43.00	-4	5,512	-0.07%
2023/06/26	0	0.00	3	44.25	44.20	-3	5,536	-0.05%
2023/06/21	0	0.00	3	45.10	44.60	-3	5,589	-0.05%
2023/06/20	1	45.85	1	45.05	44.80	0	5,565	0.00%
2023/06/19	0	0.00	28	44.21	45.30	-28	5,572	-0.50%
2023/06/16	3	43.75	9	44.59	44.65	-6	5,603	-0.11%
2023/06/15	5	44.38	10	44.86	44.75	-5	5,546	-0.09%
2023/06/14	0	0.00	2	43.93	43.70	-2	5,482	-0.04%
2023/06/13	0	0.00	5	43.26	43.50	-5	5,506	-0.09%
2023/06/12	11	45.30	8	44.77	43.05	3	5,642	0.05%
2023/06/09	1	42.70	24.5	42.80	43.50	-23.5	5,563	-0.42%
2023/06/08	9	42.24	13.4	42.40	42.05	-4.4	5,471	-0.08%
2023/06/07	35	42.29	13	41.69	42.15	22	5,451	0.40%
2023/06/06	8.5	40.07	9	40.14	40.45	-0.5	5,737	-0.01%
2023/06/05	55.6	40.03	85	39.75	39.55	-29.4	5,784	-0.51%
2023/06/02	41	35.60	18	35.80	37.00	23	5,625	0.41%
2023/06/01	3	33.37	8.1	33.46	33.65	-5.1	5,633	-0.09%
2023/05/31	0	30.65	0	0.00	30.60	0	5,317	0.00%
2023/05/30	0	0.00	5	30.30	30.00	-5	5,256	-0.10%
2023/05/29	5	30.32	9.1	30.27	30.15	-4.1	5,232	-0.08%
2023/05/26	5	29.70	7	29.64	29.75	-2	5,183	-0.04%
2023/05/25	10	29.65	20	29.63	29.65	-10	5,154	-0.19%
2023/05/24	4	29.53	7	29.62	29.60	-3	5,145	-0.06%
2023/05/23	1	29.45	3	29.17	29.40	-2	5,125	-0.04%
2023/05/22	1	28.60	0	0.00	29.00	1	5,138	0.02%
2023/05/19	8	28.48	11	28.10	28.00	-3	5,124	-0.06%
2023/05/18	2	28.25	2	28.18	28.25	0	5,147	0.00%
2023/05/17	1	28.00	0	0.00	28.05	1	5,266	0.02%
2023/05/16	11	28.15	0	0.00	27.65	11	5,386	0.20%
2023/05/15	4	27.53	0	0.00	27.45	4	5,381	0.07%
2023/05/12	1	27.50	0	27.55	27.80	1	5,398	0.02%
2023/05/11	0	0.00	4	27.65	27.30	-4	5,401	-0.07%
2023/05/10	0	0.00	11	27.79	28.05	-11	5,400	-0.20%
2023/05/09	1	27.90	0	28.05	27.45	1	5,397	0.02%
2023/05/08	11	27.85	0	0.00	27.80	11	5,413	0.20%
2023/05/05	2	28.38	0.1	28.40	27.95	1.9	5,428	0.04%
2023/05/04	5	28.61	1	28.30	28.30	4	5,442	0.07%
2023/05/03	3	28.90	0	0.00	28.80	3	5,462	0.05%
2023/04/28	5	29.50	2	29.40	29.45	3	5,453	0.06%
2023/04/27	0	0.00	5	29.45	29.10	-5	5,410	-0.09%
2023/04/26	9	28.00	5	28.16	28.05	4	5,355	0.07%
2023/04/25	0	0.00	50	28.45	28.35	-50	5,324	-0.94%
2023/04/24	0	0.00	1	29.10	28.85	-1	5,304	-0.02%
2023/04/20	0	0.00	3	29.40	28.90	-3	5,268	-0.06%
2023/04/19	30	29.74	2	29.95	29.95	28	5,285	0.53%
2023/04/18	70	30.43	42	31.15	30.45	28	5,220	0.54%
2023/04/17	28	30.84	44	30.49	31.25	-16	5,069	-0.32%
2023/04/14	11	28.77	3	29.37	29.15	8	4,862	0.16%
2023/04/13	4	28.70	0	0.00	28.10	4	4,808	0.08%
2023/04/12	2	29.30	3	29.25	29.35	-1	4,745	-0.02%
2023/04/11	1	28.70	4	28.96	29.10	-3	4,695	-0.06%
2023/04/10	0	0.00	20	28.50	28.50	-20	4,675	-0.43%
2023/04/07	3	29.17	1.1	29.22	28.60	1.9	4,686	0.04%
2023/04/06	1	29.30	5	29.05	29.05	-4	4,650	-0.09%
2023/03/31	1	28.45	7	28.31	28.35	-6	4,604	-0.13%
2023/03/30	0	0.00	0	28.35	28.30	0	4,605	0.00%
2023/03/29	3	28.50	2	28.00	27.80	1	4,613	0.02%
2023/03/28	24	27.70	4	27.75	27.65	20	4,640	0.43%
2023/03/27	15	28.91	24	27.88	27.70	-9	4,648	-0.19%
2023/03/24	5	29.14	22	29.03	28.90	-17	4,615	-0.37%
2023/03/23	3	29.12	9	29.02	29.05	-6	4,729	-0.13%
2023/03/22	2	28.80	5	29.09	28.75	-3	4,862	-0.06%
2023/03/21	5	28.45	4	28.63	28.05	1	4,762	0.02%
2023/03/20	2	28.23	12.1	28.20	28.20	-10.1	4,747	-0.21%
2023/03/17	2	28.40	5	27.87	27.90	-3	4,774	-0.06%
2023/03/16	26	28.77	11	27.90	28.05	15	4,795	0.31%
2023/03/15	52	29.22	21	28.61	27.90	31	4,880	0.64%
2023/03/14	4	27.48	6	27.70	28.10	-2	4,904	-0.04%
2023/03/13	18	26.71	12	26.96	26.90	6	5,145	0.12%
2023/03/10	28	27.19	6	27.25	27.30	22	5,340	0.41%
2023/03/09	63	29.37	60	28.83	28.10	3	5,263	0.06%
2023/03/08	53	26.45	79.3	26.60	28.40	-26.3	4,756	-0.55%
2023/03/07	61	26.47	32.5	26.35	25.85	28.5	4,656	0.61%
2023/03/06	13	24.93	16.7	25.42	25.75	-3.7	4,875	-0.08%
2023/03/03	0	0.00	1	23.60	23.45	-1	4,815	-0.02%
2023/03/01	0	24.00	5	23.24	23.25	-5	4,915	-0.10%
2023/02/24	1	23.45	0	0.00	23.45	1	4,928	0.02%
2023/02/22	1	23.40	1	23.35	23.60	0	4,998	0.00%
2023/02/21	1	23.95	3	23.77	23.85	-2	4,995	-0.04%
2023/02/20	1	24.15	8	24.30	24.30	-7	4,979	-0.14%
2023/02/16	0	23.60	0	0.00	23.50	0	4,936	0.00%
2023/02/15	10	24.24	13	23.80	23.55	-3	4,930	-0.06%
2023/02/14	16.3	24.01	13.6	23.81	24.10	2.7	4,843	0.06%
2023/02/13	1	22.40	0	0.00	22.40	1	4,740	0.02%
2023/02/10	2	22.90	2	23.10	22.60	0	4,739	0.00%
2023/02/09	1	23.40	0	0.00	23.30	1	4,721	0.02%
2023/02/08	0	0.00	1	23.65	23.30	-1	4,711	-0.02%
2023/02/07	2	23.35	4	23.35	23.55	-2	4,701	-0.04%
2023/02/06	2	23.90	4	23.56	23.25	-2	4,693	-0.04%
2023/02/03	0	0.00	4	23.85	23.70	-4	4,662	-0.09%
2023/02/02	4	23.80	1	23.80	23.75	3	4,629	0.06%
2023/02/01	5	23.16	10	23.03	23.20	-5	4,576	-0.11%
2023/01/31	0	0.00	6	22.10	23.05	-6	4,529	-0.13%
2023/01/17	5	21.44	1	21.40	21.35	4	4,484	0.09%
2023/01/13	0	0.00	2	21.93	21.70	-2	4,496	-0.04%
2023/01/12	1	21.95	16	21.91	21.85	-15	4,489	-0.33%
2023/01/09	10	23.04	6	23.25	23.15	4	4,439	0.09%
2023/01/05	4	22.68	1	22.60	22.25	3	4,403	0.07%
2023/01/04	1	22.25	0	0.00	22.30	1	4,389	0.02%
2022/12/30	1	21.70	0	0.00	21.70	1	4,373	0.02%
2022/12/29	1	21.60	5	21.60	21.60	-4	4,371	-0.09%
2022/12/28	0	0.00	1	22.65	21.80	-1	4,370	-0.02%
2022/12/27	1	22.45	3	22.50	22.35	-2	4,356	-0.05%
2022/12/26	2	22.08	0	0.00	21.95	2	4,335	0.05%
2022/12/23	1	20.70	1	21.55	21.55	0	4,329	0.00%
2022/12/22	0	0.00	6	21.72	21.60	-6	4,332	-0.14%
2022/12/21	5	21.50	11	21.70	21.50	-6	4,337	-0.14%
2022/12/20	9	21.81	6	22.27	21.45	3	4,334	0.07%
2022/12/19	6	22.78	3	22.70	22.45	3	4,302	0.07%
2022/12/16	3	23.33	49	23.51	23.00	-46	4,272	-1.08%
2022/12/15	65	24.33	61	24.48	24.05	4	4,229	0.09%
2022/12/14	69	23.68	44	23.77	24.40	25	4,023	0.62%
2022/12/13	17	22.39	9	22.37	22.20	8	3,794	0.21%
2022/12/12	20	22.65	36	22.52	22.25	-16	3,771	-0.42%
2022/12/09	75	23.64	94	23.59	23.25	-19	3,713	-0.51%
2022/12/08	51	23.65	44	23.71	23.70	7	3,641	0.19%
2022/12/07	94	24.44	63	24.86	23.45	31	3,550	0.87%
2022/12/06	99	25.74	116	25.98	25.55	-17	3,347	-0.51%	大賣/
2022/12/05	81.3	25.55	52	25.51	25.80	29.3	3,106	0.94%
2022/12/02	146	23.42	137	23.66	24.10	9	2,790	0.32%	大買/大賣/
2022/12/01	1	22.35	4	22.41	22.35	-3	2,547	-0.12%
2022/11/30	20	22.23	57	22.26	22.35	-37	2,519	-1.47%
2022/11/29	75	22.28	49	22.28	22.65	26	2,491	1.04%
2022/11/28	162	22.16	123	22.33	22.85	39	2,309	1.69%	大買/大賣/
2022/11/25	0	0.00	5	21.03	21.05	-5	1,729	-0.29%
2022/11/24	3	19.47	1	19.00	19.15	2	1,585	0.13%
2022/11/23	1	19.05	1	19.20	18.30	0	1,498	0.00%
2022/11/22	0	0.00	1	18.15	18.15	-1	1,474	-0.07%
2022/11/18	0	0.00	2	19.23	19.90	-2	1,412	-0.14%
2022/11/15	1	19.05	0	0.00	19.00	1	1,353	0.07%
2022/11/09	0	0.00	2	18.45	18.60	-2	1,307	-0.15%
2022/11/08	0	0.00	2	18.25	17.60	-2	1,353	-0.15%
2022/11/04	0	0.00	1	17.60	17.75	-1	1,430	-0.07%
2022/11/02	2	17.35	0	0.00	17.70	2	1,432	0.14%
2022/11/01	1	17.20	0	0.00	17.20	1	1,430	0.07%
2022/10/31	0	0.00	7	16.70	16.75	-7	1,441	-0.49%
2022/10/28	0	16.75	0	0.00	16.35	0	1,455	0.00%
2022/10/24	0	0.00	13	17.40	16.95	-13	1,498	-0.87%
2022/10/21	2	16.50	0	0.00	16.25	2	1,489	0.13%
2022/10/13	2	17.28	0	0.00	16.25	2	1,465	0.14%
2022/10/12	2	17.68	1	18.10	17.80	1	1,440	0.07%
2022/10/05	1	19.25	0	0.00	19.10	1	1,450	0.07%
2022/10/03	1	18.95	0	0.00	18.85	1	1,456	0.07%
2022/09/30	2	17.70	0	0.00	18.50	2	1,466	0.14%
2022/09/29	0	0.00	3	18.55	18.20	-3	1,473	-0.20%
2022/09/28	4	18.20	5	18.48	18.10	-1	1,471	-0.07%
2022/09/27	0	0.00	40	18.85	19.45	-40	1,460	-2.74%
2022/09/23	1	20.40	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.40	0	0.00	20.30	1	1,511	0.07%
2022/09/21	5	20.58	1	20.70	20.75	4	1,496	0.27%
2022/09/16	0	0.00	5	22.20	21.70	-5	1,496	-0.33%
2022/09/15	3	22.32	0	0.00	22.20	3	1,510	0.20%
2022/09/14	0	0.00	20	21.51	22.45	-20	1,524	-1.31%
2022/09/13	3	22.83	0	0.00	22.35	3	1,543	0.19%
2022/09/08	2	21.98	0	0.00	21.70	2	1,564	0.13%
2022/09/07	2	21.68	21	21.60	21.00	-19	1,518	-1.25%
2022/09/06	8	22.26	0	0.00	22.00	8	1,492	0.54%
2022/09/05	0	0.00	5	22.20	21.95	-5	1,447	-0.35%
2022/08/29	1	24.65	1	24.70	24.60	0	1,365	0.00%
2022/08/25	0	0.00	2	25.50	25.50	-2	1,352	-0.15%
2022/08/24	1	25.25	0	0.00	25.15	1	1,359	0.07%
2022/08/19	2	26.90	1	26.65	26.55	1	1,359	0.07%
2022/08/18	1	26.25	0	0.00	26.80	1	1,366	0.07%
2022/08/16	6	26.88	1	27.35	26.80	5	1,479	0.34%
2022/08/15	0	0.00	3	26.63	27.10	-3	1,460	-0.21%
2022/08/12	4	26.08	0	0.00	25.95	4	1,390	0.29%
2022/08/10	0	0.00	1	25.05	25.15	-1	1,319	-0.08%
2022/08/04	1	24.70	0	0.00	24.90	1	1,357	0.07%
2022/08/03	2	25.55	0	0.00	25.15	2	1,354	0.15%
2022/08/01	2	26.25	0	0.00	26.30	2	1,382	0.14%
2022/07/28	5	26.90	0	0.00	26.85	5	1,391	0.36%
2022/07/26	1	27.00	0	0.00	26.90	1	1,398	0.07%
2022/07/22	20	28.48	0	0.00	28.20	20	1,428	1.40%
2022/07/18	10	27.40	0	0.00	27.60	10	1,537	0.65%
2022/07/15	0	0.00	2	26.50	26.95	-2	1,545	-0.13%
2022/07/08	0	0.00	2	26.10	26.10	-2	1,546	-0.13%
2022/07/07	1	25.95	1	25.20	26.00	0	1,544	0.00%
2022/07/06	40	25.36	40	25.63	25.25	0	1,551	0.00%
2022/07/05	1	26.75	5	25.90	26.75	-4	1,585	-0.25%
2022/07/04	7	26.51	2	26.38	26.35	5	1,581	0.32%
2022/07/01	40	26.55	48	26.98	25.30	-8	1,579	-0.51%
2022/06/30	0	0.00	15	28.30	28.00	-15	1,543	-0.97%
2022/06/27	20	31.44	0	0.00	31.40	20	1,622	1.23%
2022/06/23	0	0.00	3	30.20	29.60	-3	1,822	-0.16%
2022/06/22	42	29.89	41	30.33	29.80	1	1,948	0.05%
2022/06/21	2	31.85	0	0.00	31.55	2	1,961	0.10%
2022/06/20	1	30.70	0	0.00	29.50	1	1,962	0.05%
2022/06/16	1	33.80	0	0.00	32.90	1	1,942	0.05%
2022/06/15	2	34.68	3	34.82	34.60	-1	1,936	-0.05%
2022/06/14	1	35.10	0	35.75	35.10	1	1,975	0.05%
2022/06/13	2	35.40	0	0.00	35.40	2	1,997	0.10%
2022/06/09	0	0.00	1	37.75	37.70	-1	2,043	-0.05%
2022/06/08	0	0.00	2	38.00	37.75	-2	2,067	-0.10%
2022/06/02	1	37.50	1	37.55	37.50	0	2,181	0.00%
2022/05/30	0	0.00	4	38.50	38.60	-4	2,208	-0.18%
2022/05/24	5	38.57	4	37.88	37.70	1	2,219	0.05%
2022/05/19	0	0.00	2	35.95	36.95	-2	2,200	-0.09%
2022/05/17	1	35.40	1	36.00	36.85	0	2,225	0.00%
2022/05/16	3	35.38	4	35.58	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	1	34.00	34.45	-1	2,235	-0.04%
2022/05/12	5	34.18	7	34.54	33.30	-2	2,243	-0.09%
2022/05/11	1	34.80	1	35.15	34.65	0	2,250	0.00%
2022/05/10	5	35.26	8	34.34	35.75	-3	2,275	-0.13%
2022/05/09	1	36.45	0	0.00	34.85	1	2,276	0.04%
2022/05/06	2	36.90	0	0.00	37.55	2	2,277	0.09%
2022/05/05	0	0.00	4	38.18	38.15	-4	2,281	-0.18%
2022/05/04	2	37.05	0	0.00	36.95	2	2,287	0.09%
2022/04/28	5	37.22	1	37.15	37.05	4	2,339	0.17%
2022/04/27	0	0.00	5	36.67	37.15	-5	2,331	-0.21%
2022/04/26	1	39.95	1	39.20	39.50	0	2,317	0.00%
2022/04/25	9	39.61	10	39.45	39.45	-1	2,413	-0.04%
2022/04/22	1	41.75	3	41.88	41.65	-2	2,406	-0.08%
2022/04/21	4	42.83	3.1	42.48	43.30	0.9	2,414	0.04%
2022/04/20	2	42.70	0	0.00	42.10	2	2,427	0.08%
2022/04/19	0	0.00	2	41.70	42.05	-2	2,454	-0.08%
2022/04/15	0	0.00	1	42.15	41.80	-1	2,492	-0.04%
2022/04/14	1	42.75	0	0.00	43.10	1	2,561	0.04%
2022/04/13	1	43.00	0	0.00	42.90	1	2,603	0.04%
2022/04/12	1	41.85	1	41.60	41.65	0	2,692	0.00%
2022/04/11	1	42.86	8	44.09	42.15	-7	2,691	-0.26%
2022/04/08	4	45.00	3	44.77	44.75	1	2,665	0.04%
2022/04/07	3	45.43	4	45.59	44.20	-1	2,673	-0.04%
2022/04/06	4	45.90	2	46.23	46.25	2	2,677	0.07%
2022/04/01	9	46.06	0	0.00	46.20	9	2,681	0.34%
2022/03/30	1	48.80	0	0.00	48.00	1	2,660	0.04%
2022/03/29	6	49.93	1	48.85	48.70	5	2,684	0.19%
2022/03/28	7	49.78	7	49.74	49.65	0	2,631	0.00%
2022/03/25	2	49.38	8	49.16	49.00	-6	2,538	-0.24%
2022/03/24	1	46.40	1	46.65	46.30	0	2,407	0.00%
2022/03/23	6	45.88	7	45.70	46.00	-1	2,424	-0.04%
2022/03/22	4	43.74	1	43.95	45.00	3	2,454	0.12%
2022/03/21	0	0.00	2	42.75	43.40	-2	2,448	-0.08%
2022/03/18	0	0.00	0.1	41.80	42.30	-0.1	2,491	0.00%
2022/03/17	3	41.25	9.1	41.38	42.00	-6.1	2,522	-0.24%
2022/03/16	20	39.64	28	39.92	39.10	-8	2,546	-0.31%
2022/03/15	25	39.50	19	39.19	39.10	6	2,590	0.23%
2022/03/14	1	40.95	3	41.28	41.25	-2	2,643	-0.08%
2022/03/11	3	40.88	37	40.98	40.80	-34	2,692	-1.26%
2022/03/10	3	42.37	0	0.00	42.10	3	2,731	0.11%
2022/03/08	5	42.65	1	42.65	41.25	4	2,815	0.14%
2022/03/07	2	44.68	8	44.51	44.40	-6	2,808	-0.21%
2022/03/04	6	46.18	0	0.00	46.15	6	2,884	0.21%
2022/03/03	0	0.00	2	46.90	46.70	-2	3,026	-0.07%
2022/03/01	0	0.00	2	45.70	46.40	-2	3,294	-0.06%
2022/02/25	0	0.00	0	46.15	45.20	0	3,402	0.00%
2022/02/24	2	45.15	24	46.19	45.00	-22	3,787	-0.58%
2022/02/23	0	0.00	1	47.45	47.65	-1	4,025	-0.02%
2022/02/22	1	46.45	0	0.00	46.05	1	4,607	0.02%
2022/02/21	5	48.05	2	48.00	47.90	3	4,868	0.06%
2022/02/18	0	0.00	5	47.85	47.80	-5	5,078	-0.10%
2022/02/17	2	47.50	2	48.10	47.95	0	5,476	0.00%
2022/02/16	3	47.95	5	47.67	47.90	-2	5,920	-0.03%
2022/02/15	0	0.00	8	47.44	46.85	-8	6,326	-0.13%
2022/02/14	1	46.35	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	3	47.80	48.15	-3	6,671	-0.04%
2022/02/10	8	47.75	0	0.00	47.75	8	6,893	0.12%
2022/02/09	3	46.78	0	0.00	47.15	3	7,135	0.04%
2022/02/08	0	0.00	2	46.08	47.00	-2	7,423	-0.03%
2022/02/07	1	43.55	0	43.60	44.80	1	7,897	0.01%
2022/01/26	1	42.85	1	43.00	42.95	0	8,912	0.00%
2022/01/25	4	43.74	5	43.40	43.35	-1	10,497	-0.01%
2022/01/24	4	43.51	1	43.90	43.65	3	11,406	0.03%
2022/01/21	1	44.95	7	45.03	44.55	-6	11,828	-0.05%
2022/01/20	1	45.90	1	45.50	45.80	0	12,072	0.00%
2022/01/19	11	46.18	0	0.00	45.90	11	12,400	0.09%
2022/01/18	68	47.80	58	47.45	46.85	10	13,387	0.07%
2022/01/17	0	0.00	4	44.95	45.85	-4	13,782	-0.03%
2022/01/14	4	44.31	70.5	44.52	44.65	-66.5	13,868	-0.48%
2022/01/13	5	45.89	5.1	45.69	45.65	-0.1	14,067	0.00%
2022/01/12	7	45.77	5	45.79	46.65	2	14,345	0.01%
2022/01/11	2	46.28	6	46.92	46.00	-4	14,429	-0.03%
2022/01/10	0	0.00	3.2	47.31	47.35	-3.2	14,508	-0.02%
2022/01/07	12	47.28	3.2	47.67	47.55	8.8	14,632	0.06%
2022/01/06	4	48.73	0	0.00	48.95	4	14,697	0.03%
2022/01/05	24	49.02	15	48.85	48.70	9	14,821	0.06%
2022/01/04	4	50.38	3	50.60	50.30	1	14,886	0.01%
2022/01/03	11	50.70	11	50.98	50.70	0	15,083	0.00%
2021/12/30	12.1	51.53	8	51.86	51.50	4.1	15,391	0.03%
2021/12/29	2	51.30	4	52.13	52.20	-2	15,966	-0.01%
2021/12/28	5	51.32	0	0.00	50.90	5	16,526	0.03%
2021/12/27	3	51.43	1.5	51.87	51.50	1.5	17,043	0.01%
2021/12/24	2	51.90	1	52.50	52.10	1	17,408	0.01%
2021/12/23	2	53.05	10	53.16	52.40	-8	17,893	-0.04%
2021/12/22	12	52.28	4	52.38	52.10	8	18,630	0.04%
2021/12/21	5	51.60	0	0.00	51.50	5	19,193	0.03%
2021/12/20	6	50.93	11	50.82	51.00	-5	19,724	-0.03%
2021/12/17	6.1	51.45	2	51.05	50.90	4.1	21,168	0.02%
2021/12/16	9	52.39	5	52.12	52.70	4	21,903	0.02%
2021/12/15	1	50.80	1.8	50.63	50.70	-0.8	22,217	0.00%
2021/12/14	9	50.36	6	50.50	50.10	3	22,782	0.01%
2021/12/13	5	51.64	4.1	51.65	51.70	1	22,811	0.00%
2021/12/10	10.1	51.00	27	51.40	51.30	-16.9	22,949	-0.07%
2021/12/09	11.1	52.65	2	53.10	52.00	9.1	23,079	0.04%
2021/12/08	9	52.98	41	53.19	53.40	-32	23,133	-0.14%
2021/12/07	33	53.41	3	52.77	52.50	30	23,252	0.13%
2021/12/06	8	53.10	3.1	53.42	53.10	4.9	23,364	0.02%
2021/12/03	7	53.93	0	0.00	53.50	7	23,465	0.03%
2021/12/02	6.1	54.01	7	54.63	53.60	-0.9	23,706	0.00%
2021/12/01	15	55.13	1	54.20	55.10	14	23,928	0.06%
2021/11/30	24.2	54.91	13	54.85	55.30	11.2	24,175	0.05%
2021/11/29	11	52.88	36	52.29	53.60	-25	24,657	-0.10%
2021/11/26	44	54.64	90.1	54.43	53.80	-46.1	24,870	-0.19%
2021/11/25	28	56.50	66	56.69	56.20	-38	24,760	-0.15%
2021/11/24	12	56.48	3.1	56.51	56.80	8.9	24,759	0.04%
2021/11/23	57	57.22	72	57.37	56.40	-15	24,817	-0.06%
2021/11/22	19	60.53	6	60.50	59.60	13	24,868	0.05%
2021/11/19	80.1	60.79	58	61.60	60.20	22.1	24,827	0.09%
2021/11/18	6	59.62	52	59.93	59.30	-46	24,589	-0.19%
2021/11/17	47	59.27	63	59.42	58.60	-16	24,578	-0.07%
2021/11/16	44	59.76	147	59.65	58.80	-103	24,588	-0.42%	大賣/鉅額交易
2021/11/15	41	61.64	106.4	61.62	61.80	-65.4	24,414	-0.27%	大賣/
2021/11/12	163	60.71	102.1	60.38	60.80	60.9	24,365	0.25%	大買/大賣/
2021/11/11	14	58.79	54	58.69	58.00	-40	24,273	-0.16%
2021/11/10	16	57.97	10	58.04	58.40	6	24,343	0.02%
2021/11/09	41	57.46	50	57.56	57.50	-9	24,389	-0.04%
2021/11/08	48.1	56.06	23	56.38	55.70	25.1	24,335	0.10%
2021/11/05	26.1	57.51	47	57.16	57.80	-20.9	24,396	-0.09%
2021/11/04	63	59.47	38	59.91	58.70	25	24,348	0.10%
2021/11/03	503.1	62.02	694	58.87	58.20	-190.9	24,148	-0.79%	大買/大賣/鉅額交易
2021/11/02	271	63.86	148.5	64.42	62.50	122.5	23,675	0.52%	大買/大賣/鉅額交易
2021/11/01	95.2	61.68	114	61.36	61.40	-18.8	22,901	-0.08%	大賣/
2021/10/29	48.4	59.14	52	59.63	58.70	-3.6	22,156	-0.02%
2021/10/28	29	59.62	18	59.44	58.70	11	21,910	0.05%
2021/10/27	63	58.80	55	58.83	59.70	8	21,861	0.04%
2021/10/26	634	59.91	552	59.00	58.10	82	21,882	0.37%	大買/大賣/
2021/10/25	44	56.64	52	56.69	57.40	-8	21,025	-0.04%
2021/10/22	10	53.56	4	53.38	53.40	6	20,911	0.03%
2021/10/21	71	53.94	44	54.43	53.60	27	21,020	0.13%
2021/10/20	80	53.16	68	53.47	54.50	12	20,992	0.06%
2021/10/19	6	51.80	7	51.99	51.90	-1	20,855	0.00%
2021/10/18	1	51.30	23	51.14	51.10	-22	20,912	-0.11%
2021/10/15	8	50.76	40	50.87	50.30	-32	20,953	-0.15%
2021/10/14	28	50.12	18	50.88	50.10	10	21,068	0.05%
2021/10/13	29	50.69	40.9	49.79	49.45	-11.9	21,130	-0.06%
2021/10/12	15.5	51.51	35	51.26	51.10	-19.5	21,083	-0.09%
2021/10/08	30	54.04	27	53.36	52.80	3	21,045	0.01%
2021/10/07	19	53.92	21	54.26	53.50	-2	20,967	-0.01%
2021/10/06	81.9	53.29	67	53.25	52.60	14.9	20,756	0.07%
2021/10/05	130	50.43	98	51.73	53.60	32	20,332	0.16%	大買/
2021/10/04	110	52.91	28	51.10	50.30	82	20,086	0.41%	大買/
2021/10/01	68.1	55.98	82	55.99	55.70	-13.9	20,659	-0.07%
2021/09/30	98	56.01	104	57.31	58.20	-6	21,402	-0.03%	大賣/
2021/09/29	169	57.37	65	56.25	55.20	104	21,860	0.48%	大買/鉅額交易
2021/09/28	34	60.91	44	61.62	61.30	-10	21,226	-0.05%
2021/09/27	52	62.94	96.1	63.03	62.50	-44.1	21,293	-0.21%
2021/09/24	143	62.33	132.3	63.28	62.30	10.7	21,791	0.05%	大買/大賣/
2021/09/23	226	58.02	73	58.71	59.90	153	20,982	0.73%	大買/鉅額交易
2021/09/22	73	54.30	77	54.89	54.60	-4	20,452	-0.02%
2021/09/17	75	54.27	124	54.09	55.40	-49	20,469	-0.24%	大賣/
2021/09/16	17	51.18	1	51.30	51.60	16	20,761	0.08%
2021/09/15	44	52.40	3	51.20	50.60	41	21,059	0.19%
2021/09/14	7	52.93	20	53.48	52.60	-13	20,981	-0.06%
2021/09/13	41	52.60	11	52.21	51.80	30	20,854	0.14%
2021/09/10	15	51.95	28.5	52.13	53.40	-13.5	20,861	-0.06%
2021/09/09	10	50.08	14.5	51.30	52.00	-4.5	20,816	-0.02%
2021/09/08	3	49.47	18	49.20	48.30	-15	20,961	-0.07%
2021/09/07	14	50.58	58	50.55	50.00	-44	21,190	-0.21%
2021/09/06	57	54.89	22	54.34	53.50	35	20,995	0.17%
2021/09/03	38	54.31	39	54.30	54.50	-1	20,735	0.00%
2021/09/02	39	54.16	35	54.22	54.70	4	20,507	0.02%
2021/09/01	74	52.49	110.4	52.48	53.00	-36.4	20,116	-0.18%	大賣/
2021/08/31	1	49.90	0	0.00	49.90	1	20,067	0.00%
2021/08/30	6	50.75	14	50.87	50.80	-8	20,205	-0.04%
2021/08/27	8	50.90	2	50.80	50.20	6	20,149	0.03%
2021/08/26	28.5	51.77	36.4	52.31	51.60	-7.9	20,011	-0.04%
2021/08/25	28	49.98	30	50.06	49.75	-2	19,622	-0.01%
2021/08/24	62.2	49.82	38	50.07	49.25	24.2	19,477	0.12%
2021/08/23	14	48.45	9	49.11	48.90	5	19,178	0.03%
2021/08/20	20	46.20	16	46.22	46.30	4	19,008	0.02%
2021/08/19	17	47.42	18	47.29	46.25	-1	18,794	-0.01%
2021/08/18	41	45.62	59	44.19	47.30	-18	18,633	-0.10%
2021/08/17	36	47.46	5	47.86	45.00	31	18,289	0.17%
2021/08/16	13	48.27	37	48.01	50.00	-24	18,011	-0.13%
2021/08/13	24	50.04	17	49.85	49.50	7	17,770	0.04%
2021/08/12	47	52.82	38	53.28	52.00	9	17,591	0.05%
2021/08/11	29.6	53.98	61	53.75	52.90	-31.4	17,448	-0.18%
2021/08/10	38	57.57	21	56.50	55.20	17	17,179	0.10%
2021/08/09	26	60.95	6.2	62.75	59.40	19.9	17,027	0.12%
2021/08/06	138.2	63.12	32.1	63.48	62.50	106.1	16,781	0.63%	大買/鉅額交易
2021/08/05	61	63.85	571	65.27	65.60	-510	16,313	-3.13%	大賣/鉅額交易
2021/08/04	16	59.76	35	60.05	59.70	-19	15,609	-0.12%
2021/08/03	81.1	59.45	40	60.29	59.80	41.1	15,524	0.26%
2021/08/02	45	57.77	88	57.62	58.50	-43	15,398	-0.28%
2021/07/30	150	58.64	77	59.57	56.40	73	15,263	0.48%	大買/
2021/07/29	57	57.37	12	56.29	55.60	45	14,977	0.30%
2021/07/28	27	56.43	9	53.53	56.60	18	14,856	0.12%
2021/07/27	7	57.19	5	59.58	55.50	2	14,571	0.01%
2021/07/26	9.4	59.95	13	59.07	60.00	-3.6	14,429	-0.02%
2021/07/23	8	62.38	6	60.22	62.60	2	14,302	0.01%
2021/07/22	17	62.20	7	62.71	64.50	10	14,282	0.07%
2021/07/21	15	61.32	13	60.18	60.10	2	14,157	0.01%
2021/07/20	15	60.57	2	62.50	61.40	13	14,092	0.09%
2021/07/19	3	57.60	29	57.71	59.20	-26	13,972	-0.19%
2021/07/16	2	52.80	39	53.00	53.90	-37	13,968	-0.26%
2021/07/15	3	51.63	40	52.10	51.80	-37	13,998	-0.26%
2021/07/14	7	49.26	3.1	46.79	50.70	3.9	14,122	0.03%
2021/07/13	28	51.72	3	51.40	50.00	25	14,137	0.18%
2021/07/12	44	52.43	27	52.90	53.30	17	14,242	0.12%
2021/07/09	25	52.67	23	52.33	51.60	2	14,258	0.01%
2021/07/08	107.1	51.93	41	52.41	53.00	66.1	14,281	0.46%	大買/
2021/07/07	40	52.36	61.2	51.15	53.00	-21.2	13,412	-0.16%
2021/07/06	80	49.73	60	49.35	48.25	20	12,694	0.16%
2021/07/05	3	46.78	13.2	48.05	48.05	-10.2	12,046	-0.08%
2021/07/02	26	41.92	66	43.35	43.70	-40	12,037	-0.33%
2021/07/01	69	42.50	145	44.07	39.75	-76	11,642	-0.65%	大賣/
2021/06/30	31	38.21	84	38.38	40.30	-53	10,936	-0.48%
2021/06/29	33	36.82	25	36.49	36.65	8	10,814	0.07%
2021/06/28	47	36.18	21.1	36.38	36.95	25.9	11,120	0.23%
2021/06/25	76	36.62	50.1	35.99	35.35	25.9	11,036	0.23%
2021/06/24	5	34.27	14.2	33.86	34.70	-9.2	10,360	-0.09%
2021/06/23	5	32.43	1	32.80	32.20	4	10,318	0.04%
2021/06/22	0	0.00	5	31.85	31.40	-5	11,350	-0.04%
2021/06/21	4	32.66	2	32.30	31.90	2	11,698	0.02%
2021/06/18	3	32.42	8	32.77	32.50	-5	11,948	-0.04%
2021/06/17	22.2	33.41	12	33.09	33.05	10.2	12,088	0.08%
2021/06/16	15.1	31.90	31	32.14	32.95	-15.9	12,030	-0.13%
2021/06/15	8	30.62	5	30.51	31.00	3	11,905	0.03%
2021/06/11	6	29.50	0	0.00	29.15	6	12,219	0.05%
2021/06/10	1	29.40	0	0.00	29.30	1	13,563	0.01%
2021/06/09	7	30.60	3	30.85	29.95	4	14,443	0.03%
2021/06/08	28	30.80	14	30.98	30.50	14	15,627	0.09%
2021/06/07	4	30.10	64	30.11	31.45	-60	16,500	-0.36%
2021/06/04	0	0.00	2	28.73	28.60	-2	16,790	-0.01%
2021/06/03	9	29.45	0	0.00	29.35	9	16,808	0.05%
2021/06/02	1	29.70	0	0.00	29.70	1	16,821	0.01%
2021/06/01	0	0.00	2	30.20	30.00	-2	16,797	-0.01%
2021/05/31	2	29.28	0	0.00	29.05	2	16,755	0.01%
2021/05/28	9	30.08	1	29.90	29.75	8	16,762	0.05%
2021/05/27	0	0.00	1	28.45	28.40	-1	16,806	-0.01%
2021/05/26	1	28.35	0	0.00	28.40	1	16,963	0.01%
2021/05/25	8	28.91	5	29.05	28.50	3	17,061	0.02%
2021/05/24	1	28.65	2	28.13	28.55	-1	17,164	-0.01%
2021/05/21	0	0.00	5	26.65	27.30	-5	17,607	-0.03%
2021/05/20	6	26.22	0	0.00	25.90	6	18,013	0.03%
2021/05/19	5	27.02	5	27.37	27.60	0	18,108	0.00%
2021/05/18	0	0.00	9	25.75	26.55	-9	18,172	-0.05%
2021/05/17	11	23.73	8	24.71	24.40	3	18,327	0.02%
2021/05/14	50	27.39	0	0.00	25.55	50	18,338	0.27%
2021/05/13	5	25.92	0	0.00	26.05	5	18,517	0.03%
2021/05/12	13	25.77	48	26.87	25.85	-35	18,543	-0.19%
2021/05/11	2	28.48	0	0.00	28.40	2	18,444	0.01%
2021/05/07	0	0.00	3	32.00	32.40	-3	18,340	-0.02%
2021/05/06	1	31.05	1	30.30	31.80	0	18,274	0.00%
2021/05/05	1	30.65	0	0.00	29.95	1	18,215	0.01%
2021/05/04	6	30.08	42	29.68	29.85	-36	18,212	-0.20%
2021/05/03	8	31.74	2	31.65	31.55	6	18,145	0.03%
2021/04/29	9	33.87	3	33.90	33.70	6	18,101	0.03%
2021/04/28	14	34.55	10	34.68	34.90	4	18,061	0.02%
2021/04/27	9	33.47	5	33.65	33.20	4	17,984	0.02%
2021/04/26	1	33.00	5	33.15	33.75	-4	18,016	-0.02%
2021/04/23	7	32.78	19	33.29	32.60	-12	18,007	-0.07%
2021/04/22	33	32.41	2	32.53	31.40	31	18,034	0.17%
2021/04/21	35	33.99	28	33.69	33.75	7	17,875	0.04%
2021/04/20	36	34.45	28	34.20	34.55	8	17,801	0.04%
2021/04/19	28	35.60	7	35.15	35.10	21	17,680	0.12%
2021/04/16	17	36.15	34	36.11	36.50	-17	17,648	-0.10%
2021/04/15	11	36.00	6	35.76	35.95	5	18,360	0.03%
2021/04/14	21	35.65	11	37.37	35.00	10	18,236	0.05%
2021/04/13	17	36.88	6	37.98	37.55	11	18,071	0.06%
2021/04/12	23	36.79	22	37.64	37.85	1	17,918	0.01%
2021/04/09	8	35.23	42	35.11	35.55	-34	17,788	-0.19%
2021/04/08	8	34.21	8	34.34	34.25	0	17,546	0.00%
2021/04/07	83	34.37	20	35.13	34.15	63	17,445	0.36%
2021/04/06	18	33.59	47	34.16	34.00	-29	17,242	-0.17%
2021/04/01	111	32.93	66	32.35	31.85	45	16,969	0.27%	大買/
2021/03/31	38	31.36	64	32.01	32.35	-26	16,570	-0.16%
2021/03/30	34	29.68	96	29.70	29.60	-62	16,070	-0.39%
2021/03/29	5	28.90	12	29.09	28.70	-7	15,844	-0.04%
2021/03/26	17	28.56	2	28.38	28.50	15	15,839	0.09%
2021/03/25	64	28.89	147	30.61	28.70	-83	15,675	-0.53%	大賣/
2021/03/24	32	28.49	30	28.52	28.30	2	15,005	0.01%
2021/03/23	30	27.99	62	28.33	27.95	-32	14,736	-0.22%
2021/03/22	22	27.58	21	27.69	27.40	1	14,446	0.01%
2021/03/19	21	27.50	4	27.54	27.45	17	14,303	0.12%
2021/03/18	32	27.39	13	27.74	27.50	19	14,235	0.13%
2021/03/17	16	27.28	14.1	27.34	27.05	1.9	14,060	0.01%
2021/03/16	136	28.24	48	27.54	27.55	88	13,801	0.64%	大買/
2021/03/15	41	25.49	86.2	27.46	27.70	-45.2	12,662	-0.36%
2021/03/12	53	24.68	53	24.93	25.20	0	11,851	0.00%
2021/03/11	63	23.82	28	23.80	24.35	35	10,732	0.33%
2021/03/10	13	21.33	60	22.01	22.15	-47	9,881	-0.48%
2021/03/09	7	19.97	3	19.85	20.15	4	9,815	0.04%
2021/03/08	24	20.22	53	20.39	20.10	-29	9,993	-0.29%
2021/03/05	5	19.95	0	0.00	20.00	5	10,311	0.05%
2021/03/04	8	20.20	0	0.00	20.10	8	10,780	0.07%
2021/03/03	53	20.72	0	0.00	20.70	53	11,550	0.46%
2021/03/02	21	20.86	5	20.75	21.00	16	11,900	0.13%
2021/02/26	16	21.19	50	21.02	21.20	-34	11,992	-0.28%
2021/02/25	19	21.03	62	20.91	20.60	-43	12,073	-0.36%
2021/02/24	9	21.68	3	21.63	21.50	6	12,381	0.05%
2021/02/23	80	22.31	59	22.42	22.20	21	12,424	0.17%
2021/02/22	45	21.27	37	21.60	22.40	8	12,486	0.06%
2021/02/19	28	20.35	11	20.22	20.40	17	13,313	0.13%
2021/02/18	0	0.00	50	20.00	20.00	-50	13,953	-0.36%
2021/02/17	49	19.78	81	19.94	19.75	-32	14,011	-0.23%
2021/02/05	44	19.02	2	18.98	18.90	42	13,864	0.30%
2021/02/04	20	18.55	16	18.89	19.35	4	13,918	0.03%
2021/02/03	20	18.60	1	18.50	18.25	19	13,710	0.14%
2021/02/02	1	17.70	1	17.85	17.65	0	13,646	0.00%
2021/02/01	0	0.00	1	17.50	17.50	-1	13,662	-0.01%
2021/01/29	1	17.95	0	0.00	17.05	1	13,825	0.01%
2021/01/27	0	0.00	8	17.60	17.75	-8	14,091	-0.06%
2021/01/26	1	17.85	0	0.00	17.60	1	14,321	0.01%
2021/01/25	0	0.00	6	17.80	18.15	-6	14,324	-0.04%
2021/01/22	0	0.00	3	17.42	17.70	-3	14,326	-0.02%
2021/01/21	1	17.25	1	17.65	17.25	0	14,341	0.00%
2021/01/20	3	17.58	2	17.65	17.20	1	14,370	0.01%
2021/01/19	1	18.55	0	0.00	18.20	1	14,335	0.01%
2021/01/18	11	17.64	0	0.00	17.70	11	14,304	0.08%
2021/01/15	0	0.00	4	18.18	18.35	-4	14,286	-0.03%
2021/01/14	13	18.90	4	18.96	18.80	9	14,191	0.06%
2021/01/13	12	19.05	13	19.00	18.90	-1	14,323	-0.01%
2021/01/12	11	19.11	23	19.18	18.95	-12	14,686	-0.08%
2021/01/11	44	19.87	6	19.85	19.95	38	14,627	0.26%
2021/01/08	30	20.33	16	20.64	19.75	14	14,775	0.09%
2021/01/07	1	19.80	2	19.85	19.75	-1	14,399	-0.01%
2021/01/06	0	0.00	4	19.84	19.45	-4	14,759	-0.03%
2021/01/05	2	19.93	24	19.95	19.65	-22	14,601	-0.15%
2021/01/04	29	20.27	17	20.12	20.10	12	14,571	0.08%
2020/12/31	2	19.60	13	19.35	19.40	-11	14,458	-0.08%
2020/12/30	2	19.30	6	19.33	19.25	-4	14,625	-0.03%
2020/12/29	2	19.05	8	19.16	19.10	-6	14,869	-0.04%
2020/12/28	6	19.60	3	19.77	19.60	3	14,801	0.02%
2020/12/25	28	19.76	32	19.80	19.90	-4	14,744	-0.03%
2020/12/23	7	19.27	2	19.40	19.15	5	14,612	0.03%
2020/12/22	18	20.18	29	20.45	19.30	-11	14,605	-0.08%
2020/12/21	118	20.02	3	20.00	20.00	115	14,484	0.79%	大買/鉅額交易
2020/12/18	48	19.87	101	20.12	20.35	-53	14,395	-0.37%	大賣/
2020/12/17	12	19.29	6	19.34	19.45	6	14,072	0.04%
2020/12/16	10	18.95	1	18.90	18.90	9	14,550	0.06%
2020/12/15	35	18.43	3	18.65	18.85	32	14,743	0.22%
2020/12/14	9	18.94	19	18.99	19.65	-10	14,729	-0.07%
2020/12/11	7	18.36	3	18.95	18.30	4	14,747	0.03%
2020/12/10	18	18.55	176	18.24	18.70	-158	14,779	-1.07%	大賣/鉅額交易
2020/12/09	15	20.12	4	19.44	19.20	11	14,863	0.07%
2020/12/08	11	19.90	10	19.61	19.65	1	14,653	0.01%
2020/12/07	12	19.66	3	19.58	19.55	9	14,558	0.06%
2020/12/04	16	20.06	45	20.05	19.90	-29	14,340	-0.20%
2020/12/03	8	21.03	45	21.01	20.75	-37	14,097	-0.26%
2020/12/02	16	20.04	5	20.25	20.10	11	13,914	0.08%
2020/12/01	76	20.18	44	20.03	20.00	32	13,852	0.23%
2020/11/30	41	19.82	104	19.75	19.75	-63	13,518	-0.47%	大賣/
2020/11/27	110	18.84	37	18.78	18.90	73	13,076	0.56%	大買/
2020/11/26	18	18.39	20	18.34	18.55	-2	12,389	-0.02%
2020/11/25	56	16.88	12	17.30	16.90	44	12,112	0.36%
2020/11/24	16	16.83	30	17.03	17.00	-14	11,888	-0.12%
2020/11/23	29	17.12	59	17.11	17.25	-30	11,640	-0.26%
2020/11/20	14	16.40	6	16.28	16.20	8	11,157	0.07%
2020/11/19	29	16.95	1	17.00	16.75	28	10,942	0.26%
2020/11/18	96	15.95	49	16.40	16.70	47	10,397	0.45%
2020/11/17	134	15.54	78	15.63	15.65	56	9,132	0.61%	大買/
2020/11/16	10	14.25	7	14.23	14.30	3	8,379	0.04%
2020/11/12	8	13.66	8	13.59	13.55	0	8,185	0.00%
2020/11/11	0	0.00	2	13.05	13.05	-2	8,008	-0.02%
2020/11/10	1	13.25	1	13.50	13.30	0	7,976	0.00%
2020/11/06	5	13.62	1	13.55	13.15	4	7,886	0.05%
2020/11/05	21	14.14	1	14.10	13.95	20	7,722	0.26%
2020/11/04	0	0.00	2	13.75	14.20	-2	7,633	-0.03%
2020/11/03	0	0.00	6	13.67	13.75	-6	7,450	-0.08%
2020/10/29	0	0.00	3	13.25	13.35	-3	7,138	-0.04%
2020/10/28	7	13.93	3	13.85	13.50	4	7,084	0.06%
2020/10/27	0	0.00	4	13.69	13.70	-4	7,000	-0.06%
2020/10/26	0	0.00	1	13.60	13.80	-1	6,958	-0.01%
2020/10/23	11	13.80	8	13.75	13.85	3	6,899	0.04%
2020/10/22	13	13.50	0	0.00	13.60	13	6,840	0.19%
2020/10/21	4	13.91	3	14.10	13.85	1	6,769	0.01%
2020/10/20	43	14.08	11	13.87	13.70	32	6,592	0.49%
2020/10/19	0	0.00	2	13.50	13.30	-2	6,156	-0.03%
2020/10/16	8	13.44	15	13.45	13.25	-7	6,093	-0.11%
2020/10/15	30	13.43	55	13.58	14.05	-25	5,942	-0.42%
2020/10/14	37	12.81	13	12.82	12.85	24	5,396	0.44%
2020/10/13	6	11.84	0	0.00	11.80	6	4,981	0.12%
2020/10/08	10	12.40	10	12.25	12.40	0	4,891	0.00%
2020/10/07	12	12.16	12	12.10	12.10	0	4,769	0.00%
2020/10/06	3	12.38	1	12.40	12.50	2	4,555	0.04%
2020/09/29	4	11.13	0	0.00	11.05	4	4,406	0.09%
2020/09/25	0	0.00	4	11.10	10.85	-4	4,367	-0.09%
2020/09/24	1	11.70	0	0.00	11.30	1	4,288	0.02%
2020/09/22	1	11.70	40	12.01	11.75	-39	4,121	-0.95%
2020/09/21	109	13.15	51	12.70	12.15	58	3,978	1.46%	大買/
2020/09/18	10	12.35	17.3	12.26	12.90	-7.3	3,344	-0.22%
2020/09/17	11	12.06	0	0.00	11.75	11	3,054	0.36%
2020/09/16	11	11.88	6	11.48	11.95	5	2,916	0.17%
2020/09/15	0	0.00	5	11.07	10.90	-5	2,691	-0.19%
2020/09/14	7	11.99	2	12.05	11.60	5	2,568	0.19%
2020/09/11	0	0.00	3	11.50	11.45	-3	2,318	-0.13%
2020/09/10	4	12.05	2	11.60	11.60	2	2,285	0.09%
2020/09/09	10	11.55	12	12.00	12.00	-2	2,231	-0.09%
2020/09/08	2	11.55	2	11.55	11.70	0	2,188	0.00%
2020/09/07	4	12.26	35	12.07	12.05	-31	2,093	-1.48%
2020/09/04	25	10.95	6	11.19	11.35	19	1,836	1.03%
2020/09/02	32	10.76	30	10.40	10.35	2	1,625	0.12%
2020/09/01	2	10.40	5	10.27	10.50	-3	1,566	-0.19%
2020/08/31	30	9.74	30	9.93	9.99	0	1,440	0.00%
2020/08/25	0	0.00	0.1	8.82	8.69	-0.1	1,264	0.00%
2020/08/19	1	9.17	0	0.00	9.12	1	1,194	0.08%
2020/08/13	0	0.00	5	8.91	8.85	-5	1,133	-0.44%
2020/08/11	5	9.04	0	0.00	8.85	5	1,114	0.45%
2020/08/06	0	0.00	5	9.00	8.79	-5	1,020	-0.49%
2020/08/04	0	0.00	20	8.60	8.73	-20	1,001	-2.00%
2020/08/03	0	0.00	3	8.60	8.58	-3	991	-0.30%
2020/07/29	6	8.56	0	0.00	8.47	6	998	0.60%
2020/07/22	8	9.03	0	0.00	8.96	8	971	0.82%
2020/07/21	0.1	8.98	0	0.00	8.86	0.1	953	0.01%
2020/07/20	0	0.00	2	8.75	8.72	-2	820	-0.24%
2020/07/09	1	9.22	4	9.16	9.22	-3	634	-0.47%
2020/07/08	0	0.00	2	7.84	8.60	-2	526	-0.38%
2020/06/23	1	7.33	0	0.00	7.28	1	468	0.21%
2020/05/28	2	7.27	0	0.00	7.30	2	500	0.40%
2020/05/26	0	0.00	10	7.23	7.31	-10	509	-1.96%
2020/05/13	0	0.00	6	7.48	7.48	-6	500	-1.20%
2020/04/14	2	6.61	0	0.00	6.60	2	506	0.39%
2020/03/26	3	5.87	0	0.00	5.90	3	848	0.35%
2020/03/18	0	0.00	3	5.51	5.35	-3	882	-0.34%
2020/03/13	0.8	5.90	0	0.00	5.98	0.8	866	0.09%
2020/03/10	6	6.90	0	0.00	7.19	6	835	0.72%
2019/12/25	0.2	9.27	0	0.00	9.27	0.2	575	0.03%
2019/12/24	1	9.00	2	9.20	9.22	-1	513	-0.19%
2019/11/05	2	8.22	0	0.00	8.19	2	331	0.60%
2019/09/25	0	0.00	30	8.32	8.44	-30	315	-9.51%
2019/07/22	3	8.90	0	0.00	8.60	3	243	1.23%
2019/06/11	0	0.00	6	8.25	8.20	-6	414	-1.45%
2019/05/30	0	0.00	1	8.28	8.25	-1	458	-0.22%
2019/05/28	4	8.19	0	0.00	8.21	4	464	0.86%
2019/05/22	0	0.00	11	8.20	8.19	-11	487	-2.25%
2019/05/09	0	0.00	1	8.88	8.69	-1	536	-0.19%
2019/05/07	1	9.00	0	0.00	8.96	1	529	0.19%
2019/04/02	13	9.09	0	0.00	9.06	13	482	2.69%
2019/03/26	3	9.21	0	0.00	9.20	3	487	0.62%
2019/03/15	0	0.00	21	9.47	9.42	-21	435	-4.82%
2019/03/12	25	9.41	0	0.00	9.34	25	454	5.51%
2019/03/07	10	9.32	0	0.00	9.30	10	698	1.43%
2019/03/06	2	9.35	0	0.00	9.35	2	694	0.29%
2019/02/22	12	9.58	0	0.00	9.59	12	692	1.73%
2019/02/20	0	0.00	10	9.54	9.52	-10	690	-1.45%
2019/02/15	10	9.43	10	9.30	9.31	0	674	0.00%
2019/01/24	0	0.00	1	9.20	9.10	-1	718	-0.14%
2018/12/27	5	9.62	5	9.61	9.54	0	845	0.00%
2018/12/05	0	0.00	5	10.30	10.30	-5	869	-0.58%
2018/12/04	0	0.00	2	10.60	10.55	-2	874	-0.23%
2018/12/03	11	10.58	0	0.00	10.50	11	811	1.36%
2018/11/30	1	9.83	0	0.00	9.86	1	670	0.15%
2018/11/22	0	0.00	1	9.12	9.01	-1	836	-0.12%
2018/11/12	0	0.00	4	8.84	8.85	-4	951	-0.42%
2018/11/05	0	0.00	3	9.09	9.06	-3	1,097	-0.27%
2018/11/02	3	9.32	0	0.00	9.14	3	1,111	0.27%
2018/11/01	11	9.00	12	9.13	9.12	-1	1,100	-0.09%
2018/10/30	3	8.18	0	0.00	8.22	3	1,119	0.27%
2018/10/24	0	0.00	10	8.81	8.86	-10	1,179	-0.85%
2018/10/16	3	9.20	0	0.00	9.10	3	1,564	0.19%
2018/10/09	0	0.00	1	10.10	9.75	-1	1,722	-0.06%
2018/10/05	0	0.00	3	10.70	10.05	-3	1,956	-0.15%
2018/10/04	0	0.00	5	10.70	10.75	-5	2,020	-0.25%
2018/10/03	0	0.00	3	11.00	10.80	-3	2,107	-0.14%
2018/10/01	0	0.00	2	10.75	10.75	-2	2,360	-0.08%
2018/09/27	0	0.00	5	10.70	10.70	-5	2,870	-0.17%
2018/09/25	3	10.85	0	0.00	10.85	3	4,460	0.07%
2018/09/20	6	10.95	10	10.80	10.80	-4	4,785	-0.08%
2018/09/18	5	10.92	5	11.15	11.15	0	5,789	0.00%
2018/09/17	2	11.10	2	11.10	11.10	0	6,305	0.00%
2018/09/14	8	11.17	6	11.18	11.15	2	6,627	0.03%
2018/09/11	8	10.69	8	10.93	10.90	0	6,867	0.00%
2018/09/10	3	10.72	6	10.82	10.75	-3	6,955	-0.04%
2018/09/07	10	11.50	6	11.25	11.25	4	6,958	0.06%
2018/09/06	0	0.00	1	12.00	11.85	-1	7,023	-0.01%
2018/09/05	5	12.09	13	12.07	12.00	-8	7,043	-0.11%
2018/09/04	3	12.15	9	12.24	12.25	-6	7,066	-0.08%
2018/09/03	1	12.40	0	0.00	12.15	1	7,120	0.01%
2018/08/31	1	12.65	0	0.00	12.50	1	7,154	0.01%
2018/08/29	9	12.72	20	12.70	12.50	-11	7,424	-0.15%
2018/08/28	0	0.00	1	12.00	12.00	-1	7,414	-0.01%
2018/08/27	3	11.80	14	11.82	11.80	-11	7,521	-0.15%
2018/08/22	10	11.45	8	11.40	11.40	2	8,255	0.02%
2018/08/17	5	11.49	5	11.45	11.45	0	8,241	0.00%
2018/08/16	0	0.00	2	11.40	11.65	-2	8,261	-0.02%
2018/08/15	13	11.27	8	11.25	11.25	5	8,223	0.06%
2018/08/14	1	11.10	7	11.14	11.40	-6	8,214	-0.07%
2018/08/13	14	11.47	22	10.98	11.10	-8	8,189	-0.10%
2018/08/10	15	11.97	5	11.85	11.85	10	8,134	0.12%
2018/08/09	10	12.13	10	12.05	12.05	0	8,126	0.00%
2018/08/08	6	12.30	3	12.30	12.30	3	8,116	0.04%
2018/08/07	17	12.33	23	12.25	12.20	-6	8,106	-0.07%
2018/08/06	12	12.56	10	12.45	12.45	2	8,063	0.02%
2018/08/03	7	12.54	5	12.50	12.50	2	8,051	0.02%
2018/08/02	6	12.67	6	12.50	12.45	0	8,037	0.00%
2018/08/01	6	12.79	5	12.70	12.70	1	8,006	0.01%
2018/07/31	2	12.70	2	12.85	12.65	0	7,994	0.00%
2018/07/30	12	12.87	12	12.66	12.65	0	7,986	0.00%
2018/07/27	6	13.24	4	13.20	13.20	2	7,931	0.03%
2018/07/26	9	12.90	17	12.85	12.85	-8	7,796	-0.10%
2018/07/25	16	13.08	87	12.91	12.90	-71	7,778	-0.91%
2018/07/24	30	12.87	12	13.07	13.30	18	7,702	0.23%
2018/07/23	15	12.53	18	12.44	12.40	-3	7,627	-0.04%
2018/07/20	13	12.73	83	12.60	12.50	-70	7,605	-0.92%
2018/07/19	7	12.86	5	12.80	12.80	2	7,569	0.03%
2018/07/18	40	12.94	11	12.85	12.85	29	7,534	0.38%
2018/07/17	112	13.68	0	0.00	13.45	112	7,463	1.50%	大買/鉅額交易
2018/07/16	3	14.25	0	0.00	14.00	3	7,397	0.04%
2018/07/13	15	14.60	62	14.39	14.55	-47	7,341	-0.64%
2018/07/12	53	14.06	5	14.15	14.25	48	7,152	0.67%
2018/07/11	6	13.95	10	14.20	13.80	-4	7,075	-0.06%
2018/07/10	7	13.99	0	0.00	14.00	7	6,986	0.10%
2018/07/09	33	14.68	40	14.62	14.35	-7	6,920	-0.10%
2018/07/06	33	13.98	11	14.06	14.50	22	6,700	0.33%
2018/07/05	23	15.18	11	15.07	14.25	12	6,448	0.19%
2018/07/04	106	15.75	81	15.65	15.80	25	6,188	0.40%	大買/
2018/07/03	16	15.05	73	15.22	15.60	-57	5,462	-1.04%
2018/07/02	12	13.55	43	13.55	14.20	-31	4,598	-0.67%
2018/06/29	20	14.04	18	13.97	13.85	2	4,495	0.04%
2018/06/28	96	15.17	17	15.23	14.10	79	4,267	1.85%
2018/06/27	78	14.75	79	14.58	14.90	-1	3,766	-0.03%
2018/06/26	60	13.61	39	13.54	14.70	21	3,250	0.65%
2018/06/25	0	0.00	44	13.06	13.50	-44	2,728	-1.61%
2018/06/22	5	12.39	15	12.56	12.30	-10	2,403	-0.42%
2018/06/21	5	12.15	7	12.30	12.20	-2	2,202	-0.09%
2018/06/20	7	11.95	0	0.00	11.95	7	2,185	0.32%
2018/06/19	40	12.25	5	12.30	12.15	35	2,146	1.63%
2018/06/14	6	12.29	16	12.49	12.00	-10	2,037	-0.49%
2018/06/08	45	12.35	0	0.00	12.30	45	1,870	2.41%
2018/06/07	23	12.73	10	12.70	12.75	13	1,821	0.71%
2018/06/06	10	13.35	15	13.20	13.30	-5	1,737	-0.29%
2018/06/05	10	13.10	10	12.95	12.70	0	1,502	0.00%
2018/06/04	18	12.73	11	12.81	12.80	7	1,380	0.51%
2018/06/01	40	13.37	45	13.49	13.40	-5	1,285	-0.39%
2018/05/31	5	11.87	92	12.40	12.55	-87	949	-9.16%
2018/05/30	5	11.29	25	11.35	11.45	-20	692	-2.89%
2018/05/29	0	0.00	1	10.45	10.45	-1	509	-0.20%
2018/05/25	0	0.00	1.6	10.31	10.30	-1.6	500	-0.31%
2018/05/22	0	0.00	1	9.95	9.82	-1	471	-0.21%
2018/05/09	0	0.00	2	9.93	9.92	-2	538	-0.37%
2018/05/07	1	9.96	3	9.92	9.73	-2	572	-0.35%
2018/05/04	0	0.00	10	9.29	9.69	-10	581	-1.72%
2018/04/23	10	9.50	0	0.00	9.50	10	879	1.14%
2018/04/03	0	0.00	1	10.10	10.10	-1	1,240	-0.08%
2018/04/02	0	0.00	3	10.20	10.20	-3	1,287	-0.23%
2018/03/31	0	0.00	1	10.15	10.25	-1	1,287	-0.08%
2018/03/29	6	10.33	0	0.00	10.20	6	1,292	0.46%
2018/03/23	0	0.00	5	10.20	10.20	-5	1,323	-0.38%
2018/03/22	13	10.57	0	0.00	10.45	13	1,321	0.98%
2018/03/21	5	10.71	0	0.00	10.70	5	1,351	0.37%
2018/03/05	1	10.60	0	0.00	10.60	1	1,744	0.06%
2018/03/02	0	0.00	3	10.80	10.75	-3	1,743	-0.17%
2018/02/27	1	10.80	0	0.00	10.75	1	1,754	0.06%
2018/02/26	0	0.00	2	10.70	10.80	-2	1,764	-0.11%
2018/02/23	0	0.00	8	10.74	10.70	-8	1,802	-0.44%
2018/02/22	0	0.00	3	10.50	10.60	-3	1,806	-0.17%
2018/02/09	0	0.00	15	10.00	10.30	-15	1,881	-0.80%
2018/02/08	0	0.00	2	10.35	10.45	-2	1,885	-0.11%
2018/02/07	33	10.58	6	10.53	10.50	27	1,896	1.42%
2018/02/06	0	0.00	6	10.54	10.20	-6	1,895	-0.32%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/30	1	11.75	10	11.65	11.55	-9	2,037	-0.44%
2018/01/26	0	0.00	1	12.35	12.05	-1	2,017	-0.05%
2018/01/24	12	11.99	0	0.00	12.00	12	2,011	0.60%
2018/01/23	15	12.35	14	12.28	12.30	1	1,986	0.05%
2018/01/22	9	11.84	0	0.00	12.00	9	1,925	0.47%
2018/01/15	5	11.85	0	0.00	11.75	5	2,011	0.25%
2018/01/11	0	0.00	20	11.40	11.15	-20	1,969	-1.02%
2018/01/09	0	0.00	4	11.25	11.20	-4	1,955	-0.20%
2018/01/05	23	12.23	24	12.02	11.65	-1	1,945	-0.05%
2018/01/04	1	11.50	1	11.35	11.35	0	1,839	0.00%
2018/01/03	0	0.00	2	11.35	11.40	-2	1,821	-0.11%