一詮 (2486)-富邦-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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	91.1	74.59	77.5	74.31	72.70	13.6	28,028	0.05%
2024/04/26	76.1	73.93	107.5	73.70	72.60	-31.5	27,486	-0.11%	大賣/
2024/04/25	115	71.28	51.1	71.43	72.30	63.9	26,960	0.24%	大買/
2024/04/24	33	69.61	27	69.37	69.40	6	27,043	0.02%
2024/04/23	14	66.42	10	66.31	66.00	4	27,604	0.01%
2024/04/22	23	66.63	61	65.87	65.10	-38	28,620	-0.13%
2024/04/19	29	67.64	32.1	67.66	67.80	-3	29,419	-0.01%
2024/04/18	69	69.72	29	69.67	69.40	40	30,545	0.13%
2024/04/17	304	70.29	17	70.68	70.10	287	30,763	0.93%	大買/鉅額交易
2024/04/16	18.1	69.06	353	68.22	69.90	-334.9	30,502	-1.10%	大賣/鉅額交易
2024/04/15	119.5	72.05	34	72.33	71.80	85.5	30,271	0.28%	大買/
2024/04/12	63	72.95	96.7	73.25	73.60	-33.7	30,325	-0.11%
2024/04/11	23.5	71.11	20	71.04	71.40	3.5	30,219	0.01%
2024/04/10	137.7	71.97	68.8	71.85	70.60	68.9	30,546	0.23%	大買/
2024/04/09	135.1	74.81	144	74.11	74.00	-8.9	30,654	-0.03%	大買/大賣/
2024/04/08	145.1	71.92	116.1	71.87	75.00	29	30,807	0.09%	大買/大賣/
2024/04/03	289.1	72.56	199	72.22	70.90	90.1	30,316	0.30%	大買/大賣/
2024/04/02	106	69.89	124.1	71.23	72.60	-18.1	28,227	-0.06%	大買/大賣/
2024/04/01	42.2	65.33	112.9	65.47	66.00	-70.7	27,024	-0.26%	大賣/
2024/03/29	71.3	60.35	38.5	60.13	60.00	32.7	26,376	0.12%
2024/03/28	25	58.80	19	59.53	58.60	6	26,121	0.02%
2024/03/27	30	60.52	14	60.26	59.00	16	25,960	0.06%
2024/03/26	77.9	61.86	101	61.08	60.10	-23.2	25,720	-0.09%	大賣/
2024/03/25	46.4	63.80	83.6	63.80	64.20	-37.2	25,064	-0.15%
2024/03/22	97	60.01	109	59.85	59.30	-12	24,351	-0.05%	大賣/
2024/03/21	281.4	58.39	259.5	58.15	59.40	22	23,600	0.09%	大買/大賣/
2024/03/20	41	55.01	62.1	55.21	55.60	-21.1	22,593	-0.09%
2024/03/19	94.3	54.98	52	55.49	54.70	42.3	22,288	0.19%
2024/03/18	112	56.50	124.1	57.90	54.50	-12	21,639	-0.06%	大買/大賣/
2024/03/15	33	54.63	36.2	55.10	54.40	-3.1	20,156	-0.02%
2024/03/14	63	54.71	104.2	54.51	54.80	-41.2	19,623	-0.21%	大賣/
2024/03/13	137	53.99	124.2	53.54	53.90	12.8	19,181	0.07%	大買/大賣/
2024/03/12	93.2	53.34	66	53.37	53.30	27.2	18,669	0.15%
2024/03/11	11	51.35	42.5	51.52	51.40	-31.5	18,225	-0.17%
2024/03/08	35	49.43	25	51.09	49.50	10	18,052	0.06%
2024/03/07	172	52.11	115.1	51.46	50.10	56.9	17,829	0.32%	大買/大賣/
2024/03/06	122	52.03	227.4	52.50	54.10	-105.4	17,048	-0.62%	大買/大賣/鉅額交易
2024/03/05	43	49.61	80	49.84	49.70	-37	16,280	-0.23%
2024/03/04	39	51.09	23	51.49	50.90	16	16,170	0.10%
2024/03/01	46	51.20	73	51.35	51.10	-27	16,019	-0.17%
2024/02/29	33.3	49.39	35	49.20	49.30	-1.7	15,756	-0.01%
2024/02/27	20	49.96	33	50.52	48.85	-13	15,780	-0.08%
2024/02/26	41	49.30	25	50.18	50.50	16	15,679	0.10%
2024/02/23	21.3	48.65	24	48.78	48.30	-2.8	15,553	-0.02%
2024/02/22	27.2	50.11	5	50.07	49.70	22.2	15,487	0.14%
2024/02/21	17	50.24	7	50.06	50.30	10	15,443	0.06%
2024/02/20	12	50.22	10	50.56	49.70	2	15,406	0.01%
2024/02/19	20	50.41	40.8	50.59	50.50	-20.8	15,409	-0.13%
2024/02/16	118	51.34	39	51.55	51.20	79	15,423	0.51%	大買/
2024/02/15	3	49.33	25	49.72	49.95	-22	15,119	-0.15%
2024/02/05	9	47.92	8	48.31	48.75	1	15,124	0.01%
2024/02/02	21	48.69	34.2	49.25	48.35	-13.2	15,193	-0.09%
2024/02/01	51.1	50.11	109	50.31	49.30	-57.9	15,288	-0.38%	大賣/
2024/01/31	31.2	49.56	31	49.53	49.70	0.2	15,344	0.00%
2024/01/30	30	49.51	24	49.76	49.25	6	15,430	0.04%
2024/01/29	32	48.32	28	48.67	49.00	4	15,637	0.03%
2024/01/26	15	48.69	13.5	48.71	48.25	1.5	15,818	0.01%
2024/01/25	62.5	49.54	12	49.72	49.00	50.5	15,719	0.32%
2024/01/24	43	50.40	46	50.38	50.20	-3.1	15,604	-0.02%
2024/01/23	72.1	49.56	23	49.58	49.00	49.1	15,405	0.32%
2024/01/22	12	50.09	22	50.42	49.90	-10	15,225	-0.07%
2024/01/19	118	50.55	55.3	50.59	49.90	62.7	15,122	0.41%	大買/
2024/01/18	110.3	50.96	105	50.99	51.60	5.3	14,838	0.04%	大買/大賣/
2024/01/17	130	51.43	75	51.54	51.00	55	14,582	0.38%	大買/
2024/01/16	123.1	52.22	49.1	51.57	50.40	74	13,819	0.54%	大買/
2024/01/15	67	54.34	85.8	55.23	55.90	-18.8	12,722	-0.15%
2024/01/12	58	52.02	120	52.19	50.90	-62	11,799	-0.53%	大賣/
2024/01/11	21	47.64	71.6	48.35	49.55	-50.6	10,519	-0.48%
2024/01/10	0	0.00	1	45.45	45.05	-1	10,269	-0.01%
2024/01/09	20	45.60	8	45.85	45.10	12	10,376	0.12%
2024/01/08	30	47.17	16	47.21	46.00	14	10,483	0.13%
2024/01/05	51.5	48.22	49	48.13	47.30	2.5	10,358	0.02%
2024/01/04	71.3	49.91	59.2	50.20	49.35	12.1	10,540	0.11%
2024/01/03	22.5	51.08	39.1	51.34	52.00	-16.6	10,140	-0.16%
2024/01/02	78.2	49.07	159	49.56	51.00	-80.8	10,103	-0.80%	大賣/
2023/12/29	59	46.25	88	46.61	46.80	-29	9,701	-0.30%
2023/12/28	3	44.08	3	44.05	44.00	0	9,285	0.00%
2023/12/27	5	43.74	3	43.90	43.60	2	9,444	0.02%
2023/12/26	6	43.97	2	43.75	43.95	4	9,695	0.04%
2023/12/25	2	43.90	5	44.04	44.00	-3	9,732	-0.03%
2023/12/22	2	43.80	3	44.17	43.80	-1	9,759	-0.01%
2023/12/21	8	43.36	5	43.63	44.05	3	9,887	0.03%
2023/12/20	7	42.72	10	42.87	42.80	-3	9,886	-0.03%
2023/12/19	4	41.85	14	42.11	42.25	-10	9,970	-0.10%
2023/12/18	3	43.02	3	43.13	42.85	0	10,013	0.00%
2023/12/15	1	44.40	0	0.00	43.65	1	10,135	0.01%
2023/12/14	27	45.04	26	44.92	44.30	1	10,274	0.01%
2023/12/13	13	43.19	4	43.53	43.90	9	10,386	0.09%
2023/12/12	4	44.89	0	0.00	44.25	4	11,391	0.04%
2023/12/11	1	45.10	0	0.00	45.00	1	12,822	0.01%
2023/12/08	2	45.90	0	0.00	45.70	2	13,016	0.02%
2023/12/07	71	45.56	73	45.61	45.30	-2	13,000	-0.02%
2023/12/06	1	45.10	0	0.00	45.00	1	13,099	0.01%
2023/12/05	2	44.98	0	44.80	44.90	2	13,523	0.01%
2023/12/04	53	46.44	48	45.77	45.30	5	14,128	0.04%
2023/12/01	3	45.67	0	0.00	45.75	3	14,170	0.02%
2023/11/30	22	46.37	2	46.28	46.30	20	14,405	0.14%
2023/11/29	0	0.00	4	46.26	46.15	-4	14,412	-0.03%
2023/11/28	1	45.85	9	45.99	45.75	-8	14,428	-0.06%
2023/11/27	3	45.97	6	46.67	45.75	-3	14,494	-0.02%
2023/11/24	1	45.85	2	46.33	45.95	-1	14,466	-0.01%
2023/11/22	4	45.34	1	45.50	45.50	3	14,543	0.02%
2023/11/21	6	46.04	1	45.90	45.90	5	14,673	0.03%
2023/11/20	6	46.39	35	46.56	46.25	-29	14,830	-0.20%
2023/11/17	5	46.25	3	46.38	46.30	2	15,162	0.01%
2023/11/16	1	45.90	0	0.00	46.30	1	15,143	0.01%
2023/11/15	11	46.74	7.5	47.17	46.05	3.5	15,082	0.02%
2023/11/14	13	46.71	6	46.50	46.45	7	14,998	0.05%
2023/11/13	14	46.73	10	46.19	45.75	4	14,990	0.03%
2023/11/10	20	46.83	0	0.00	46.50	20	14,982	0.13%
2023/11/09	16	48.03	3	48.85	47.30	13	14,896	0.09%
2023/11/08	20	48.69	47	48.98	49.05	-27	14,720	-0.18%
2023/11/07	54.2	47.39	28	46.96	46.80	26.2	14,390	0.18%
2023/11/06	46	49.60	40.5	50.26	48.35	5.5	14,241	0.04%
2023/11/03	16.1	49.58	15	49.29	49.55	1.1	13,912	0.01%
2023/11/02	7	48.67	20	48.70	49.05	-13	13,683	-0.10%
2023/11/01	2	46.80	0.1	46.62	47.10	1.9	13,598	0.01%
2023/10/31	3	47.23	1	47.10	46.35	2	13,518	0.01%
2023/10/30	2	47.75	4.4	48.14	48.35	-2.4	13,438	-0.02%
2023/10/27	4	47.50	6.3	47.04	46.25	-2.3	13,382	-0.02%
2023/10/26	7	49.07	5	48.60	48.00	2	13,420	0.01%
2023/10/25	1	48.90	6	49.48	49.40	-5	13,325	-0.04%
2023/10/24	11	47.30	0.1	46.00	47.60	10.9	13,130	0.08%
2023/10/23	0	0.00	0.3	46.50	46.45	-0.3	13,146	0.00%
2023/10/20	24	45.58	1	45.00	45.00	23	13,135	0.18%
2023/10/19	22	46.74	6.4	46.61	46.15	15.6	13,074	0.12%
2023/10/18	5.5	48.34	75	48.46	47.45	-69.5	13,062	-0.53%
2023/10/17	6	51.35	4	51.43	50.60	2	12,875	0.02%
2023/10/16	29	50.52	3.1	50.68	50.90	25.9	12,756	0.20%
2023/10/13	7	51.29	2.2	51.43	51.40	4.9	12,606	0.04%
2023/10/12	4	52.63	7	52.66	52.50	-3	12,552	-0.02%
2023/10/11	1	50.60	28	50.58	50.50	-27	12,174	-0.22%
2023/10/06	24	51.67	14	52.21	50.50	10	12,164	0.08%
2023/10/05	38.2	51.55	38.4	52.31	51.40	-0.2	12,084	0.00%
2023/10/04	13	48.93	13	49.02	49.40	0	11,750	0.00%
2023/10/03	7	48.69	7	48.81	48.40	0	11,819	0.00%
2023/10/02	6	47.76	5.3	48.40	48.35	0.7	11,726	0.01%
2023/09/28	4	46.49	10	46.13	46.15	-6	11,593	-0.05%
2023/09/26	58.3	46.55	9.1	46.48	45.70	49.2	11,947	0.41%
2023/09/25	10	45.54	10	45.44	45.45	0	11,981	0.00%
2023/09/22	20.4	44.36	23.6	44.54	44.80	-3.2	11,945	-0.03%
2023/09/21	5	44.19	2	44.15	44.15	3	11,863	0.03%
2023/09/20	6	46.30	1	45.65	45.50	5	11,793	0.04%
2023/09/19	26	47.15	12	47.00	47.10	14	11,697	0.12%
2023/09/18	16	48.06	11	48.05	48.15	5	11,557	0.04%
2023/09/15	49	49.31	11	50.31	47.90	38	11,441	0.33%
2023/09/14	32	51.85	103	51.46	53.20	-71	10,444	-0.68%	大賣/
2023/09/13	0	0.00	10.3	47.77	48.45	-10.3	9,008	-0.11%
2023/09/12	1.1	44.07	2	44.15	44.05	-0.9	8,883	-0.01%
2023/09/11	16.2	45.00	18	45.13	44.35	-1.8	8,963	-0.02%
2023/09/08	47.2	48.57	56	47.78	47.00	-8.8	8,913	-0.10%
2023/09/07	102.1	48.37	89.2	48.60	48.85	12.9	8,574	0.15%	大買/
2023/09/06	15	46.38	16	45.99	46.05	-1	8,133	-0.01%
2023/09/05	12	44.48	22	45.36	46.10	-10	8,182	-0.12%
2023/09/04	7	41.54	0	0.00	42.65	7	8,070	0.09%
2023/09/01	0	0.00	1	41.45	41.25	-1	8,319	-0.01%
2023/08/31	20	41.40	0	0.00	41.30	20	8,506	0.24%
2023/08/30	17	42.06	0	0.00	41.95	17	8,949	0.19%
2023/08/29	4	42.61	0	0.00	42.50	4	9,090	0.04%
2023/08/28	4	43.45	3	44.20	43.15	1	9,282	0.01%
2023/08/25	42	45.66	4	45.00	44.20	38	9,257	0.41%
2023/08/24	20	48.64	20.2	48.48	48.75	-0.2	9,098	0.00%
2023/08/23	20	48.67	37.2	48.99	48.40	-17.2	8,930	-0.19%
2023/08/22	0	46.25	1	46.50	46.60	-1	8,575	-0.01%
2023/08/18	0	0.00	3.2	47.96	47.25	-3.2	8,572	-0.04%
2023/08/17	3	46.50	3	47.91	47.95	0	8,534	0.00%
2023/08/16	3.1	46.96	7	47.19	46.80	-4	8,496	-0.05%
2023/08/15	2	46.40	10	46.45	46.45	-8	8,369	-0.10%
2023/08/14	2	44.43	1	45.20	45.00	1	8,299	0.01%
2023/08/11	6	44.74	7	44.86	44.35	-1	8,253	-0.01%
2023/08/10	1	43.30	0	0.00	43.25	1	8,202	0.01%
2023/08/09	1	44.85	0	0.00	44.45	1	8,182	0.01%
2023/08/08	2	44.75	2	44.70	44.80	0	8,170	0.00%
2023/08/07	0	0.00	14	45.36	45.90	-14	8,135	-0.17%
2023/08/02	11	43.53	1	44.15	43.30	10	8,081	0.12%
2023/08/01	6	45.57	0	0.00	45.05	6	8,016	0.07%
2023/07/31	5.2	46.83	15	47.37	46.30	-9.9	7,996	-0.12%
2023/07/28	2	43.98	0	0.00	44.90	2	7,866	0.03%
2023/07/27	1	44.65	0.1	44.70	44.55	0.9	7,851	0.01%
2023/07/26	2	44.05	12	44.32	44.35	-10	7,847	-0.13%
2023/07/25	5	45.71	2	46.05	45.00	3	7,784	0.04%
2023/07/24	4	47.21	1	47.30	46.70	3	7,761	0.04%
2023/07/21	17.1	47.27	20	45.84	48.40	-2.9	7,749	-0.04%
2023/07/19	2	46.85	1	47.45	46.75	1	7,650	0.01%
2023/07/18	11	47.39	4	47.70	46.75	7	7,647	0.09%
2023/07/17	40.1	49.58	9.4	48.05	48.00	30.7	7,571	0.41%
2023/07/14	10	49.22	4	49.21	48.95	6	7,477	0.08%
2023/07/13	41	50.27	18	50.11	49.55	23	7,511	0.31%
2023/07/12	58.1	50.20	53	49.86	50.60	5.1	7,493	0.07%
2023/07/11	38	49.55	56	49.41	49.95	-18	6,926	-0.26%
2023/07/10	26	47.28	36	47.85	46.80	-10	6,432	-0.16%
2023/07/07	2	45.05	3	45.30	45.70	-1	6,192	-0.02%
2023/07/06	13	46.70	14	46.55	46.40	-1	6,143	-0.02%
2023/07/05	7	46.00	11	46.05	45.25	-4	6,025	-0.07%
2023/07/04	58.3	45.63	40	45.21	45.00	18.3	5,901	0.31%
2023/07/03	14	46.35	16	46.13	48.00	-2	5,685	-0.04%
2023/06/30	0	0.00	4	43.65	43.85	-4	5,504	-0.07%
2023/06/29	0	0.00	10	43.34	43.25	-10	5,494	-0.18%
2023/06/28	2	43.05	2	43.55	42.85	0	5,512	0.00%
2023/06/27	19.1	43.71	12	43.98	43.00	7.1	5,512	0.13%
2023/06/26	6	43.60	3	44.33	44.20	3	5,536	0.05%
2023/06/21	12	45.15	14	45.22	44.60	-2	5,589	-0.04%
2023/06/20	8	44.58	4	44.73	44.80	4	5,565	0.07%
2023/06/19	1	44.35	6	45.08	45.30	-5	5,572	-0.09%
2023/06/16	8.1	45.05	10.3	44.44	44.65	-2.2	5,603	-0.04%
2023/06/15	12	44.29	26	44.78	44.75	-14	5,546	-0.25%
2023/06/14	3	44.27	2	44.07	43.70	1	5,482	0.02%
2023/06/13	1.1	43.90	2	42.95	43.50	-0.9	5,506	-0.02%
2023/06/12	41	44.17	13	43.53	43.05	28	5,642	0.50%
2023/06/09	5	43.41	29	43.28	43.50	-24	5,563	-0.43%
2023/06/08	1	42.95	14	42.61	42.05	-13	5,471	-0.24%
2023/06/07	17	41.46	6	41.44	42.15	11	5,451	0.20%
2023/06/06	16	39.61	23	39.92	40.45	-7	5,737	-0.12%
2023/06/05	22	39.79	17	39.56	39.55	5	5,784	0.09%
2023/06/02	2	35.15	8	35.97	37.00	-6	5,625	-0.11%
2023/06/01	4	32.34	31	33.33	33.65	-27	5,633	-0.48%
2023/05/31	1	30.55	3	30.90	30.60	-2	5,317	-0.04%
2023/05/30	0	0.00	1	30.30	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	1	30.25	30.15	-1	5,232	-0.02%
2023/05/26	1	29.05	2	29.05	29.75	-1	5,183	-0.02%
2023/05/24	4	29.60	0	0.00	29.60	4	5,145	0.08%
2023/05/22	0	0.00	1	28.90	29.00	-1	5,138	-0.02%
2023/05/18	0	0.00	8	28.30	28.25	-8	5,147	-0.16%
2023/05/17	0	0.00	2	28.10	28.05	-2	5,266	-0.04%
2023/05/16	2	28.15	0	0.00	27.65	2	5,386	0.04%
2023/05/12	1	27.70	0	0.00	27.80	1	5,398	0.02%
2023/05/11	0	0.00	10	27.31	27.30	-10	5,401	-0.19%
2023/05/10	1	27.70	0	0.00	28.05	1	5,400	0.02%
2023/05/09	1	27.55	0	0.00	27.45	1	5,397	0.02%
2023/05/03	1.1	29.18	5	28.78	28.80	-3.9	5,462	-0.07%
2023/05/02	2	29.75	2	29.48	29.70	0	5,472	0.00%
2023/04/28	9	29.62	0	0.00	29.45	9	5,453	0.17%
2023/04/27	2	29.80	2	28.73	29.10	0	5,410	0.00%
2023/04/26	22	27.98	180	28.06	28.05	-158	5,355	-2.95%	大賣/鉅額交易
2023/04/25	5	28.35	5	29.15	28.35	0	5,324	0.00%
2023/04/21	5	28.65	120	28.66	28.65	-115	5,301	-2.17%	大賣/鉅額交易
2023/04/20	5	29.15	15	29.26	28.90	-10	5,268	-0.19%
2023/04/19	44	29.95	2	29.50	29.95	42	5,285	0.79%
2023/04/18	46	30.31	5	30.58	30.45	41	5,220	0.79%
2023/04/17	5	30.35	6	30.08	31.25	-1	5,069	-0.02%
2023/04/14	21	28.30	15	29.00	29.15	6	4,862	0.12%
2023/04/13	43.1	28.64	0	0.00	28.10	43.1	4,808	0.90%
2023/04/11	20	29.00	20	28.90	29.10	0	4,695	0.00%
2023/04/10	18	28.50	0	0.00	28.50	18	4,675	0.39%
2023/04/07	10	28.80	10	28.88	28.60	0	4,686	0.00%
2023/04/06	0	0.00	3	29.07	29.05	-3	4,650	-0.06%
2023/03/31	2	28.30	0	0.00	28.35	2	4,604	0.04%
2023/03/30	14	28.34	0	0.00	28.30	14	4,605	0.30%
2023/03/29	0	28.30	0	0.00	27.80	0	4,613	0.00%
2023/03/28	0	27.83	2	27.50	27.65	-2	4,640	-0.04%
2023/03/27	10	28.80	2	28.73	27.70	8	4,648	0.17%
2023/03/24	1	29.45	7	28.91	28.90	-6	4,615	-0.13%
2023/03/23	4	28.85	5	28.91	29.05	-1	4,729	-0.02%
2023/03/22	12	28.85	2	28.58	28.75	10	4,862	0.21%
2023/03/21	0	28.60	12	28.45	28.05	-12	4,762	-0.25%
2023/03/20	15	28.08	14	28.19	28.20	1	4,747	0.02%
2023/03/17	22	28.14	13	27.86	27.90	9	4,774	0.19%
2023/03/16	16	28.51	16	27.83	28.05	0	4,795	0.00%
2023/03/15	13	29.02	14	28.45	27.90	-1	4,880	-0.02%
2023/03/14	13	27.61	6	28.06	28.10	7	4,904	0.14%
2023/03/10	2	27.13	13	27.37	27.30	-11	5,340	-0.21%
2023/03/09	40	29.37	30	29.01	28.10	10	5,263	0.19%
2023/03/08	2	25.98	7.4	27.53	28.40	-5.4	4,756	-0.11%
2023/03/07	51	26.55	204	26.30	25.85	-153	4,656	-3.29%	大賣/鉅額交易
2023/03/06	11	25.45	6	25.19	25.75	5	4,875	0.10%
2023/03/02	2	23.75	0	0.00	23.70	2	4,890	0.04%
2023/02/24	1	23.50	44	23.40	23.45	-43	4,928	-0.87%
2023/02/23	0	0.00	2	23.95	23.95	-2	4,968	-0.04%
2023/02/22	0.1	23.35	0	0.00	23.60	0.1	4,998	0.00%
2023/02/21	0	0.00	1	24.00	23.85	-1	4,995	-0.02%
2023/02/20	21	24.19	21	24.28	24.30	0	4,979	0.00%
2023/02/16	0	0.00	4	23.35	23.50	-4	4,936	-0.08%
2023/02/14	6	23.89	2	23.35	24.10	4	4,843	0.08%
2023/02/13	0	0.00	48	22.41	22.40	-48	4,740	-1.01%
2023/02/10	22	22.89	2	23.15	22.60	20	4,739	0.42%
2023/02/09	6	23.42	1	23.35	23.30	5	4,721	0.11%
2023/02/08	15.3	23.47	0	0.00	23.30	15.3	4,711	0.32%
2023/02/07	33	23.42	0	0.00	23.55	33	4,701	0.70%
2023/02/06	1	23.35	15	23.55	23.25	-14	4,693	-0.30%
2023/02/02	0	0.00	2	23.80	23.75	-2	4,629	-0.04%
2023/02/01	5.1	23.34	0	0.00	23.20	5.1	4,576	0.11%
2023/01/31	2	22.18	0	0.00	23.05	2	4,529	0.04%
2023/01/16	0	0.00	5	21.55	21.50	-5	4,491	-0.11%
2023/01/12	0.1	22.10	2	22.35	21.85	-1.9	4,489	-0.04%
2023/01/09	2	23.10	3	23.15	23.15	-1	4,439	-0.02%
2023/01/05	5	22.25	29	22.42	22.25	-24	4,403	-0.54%
2023/01/04	2	22.45	0	0.00	22.30	2	4,389	0.05%
2022/12/29	0.1	21.60	0	0.00	21.60	0.1	4,371	0.00%
2022/12/28	1	21.90	0	0.00	21.80	1	4,370	0.02%
2022/12/27	1	22.60	6	22.37	22.35	-5	4,356	-0.11%
2022/12/26	0	0.00	1	22.00	21.95	-1	4,335	-0.02%
2022/12/22	5	21.60	1	21.90	21.60	4	4,332	0.09%
2022/12/20	14	22.15	7	21.65	21.45	7	4,334	0.16%
2022/12/19	4.1	22.65	3	22.48	22.45	1.1	4,302	0.03%
2022/12/16	35	23.26	23	23.24	23.00	12	4,272	0.28%
2022/12/15	42	24.13	37	24.48	24.05	5	4,229	0.12%
2022/12/14	230	24.20	26	23.50	24.40	204	4,023	5.07%	大買/鉅額交易
2022/12/13	0	0.00	4	22.40	22.20	-4	3,794	-0.11%
2022/12/12	5	22.48	4	22.41	22.25	1	3,771	0.03%
2022/12/09	38	23.34	19	23.69	23.25	19	3,713	0.51%
2022/12/08	3	23.58	5	23.65	23.70	-2	3,641	-0.05%
2022/12/07	20.2	24.73	136	23.72	23.45	-115.8	3,550	-3.26%	大賣/鉅額交易
2022/12/06	11	25.82	3	25.87	25.55	8	3,347	0.24%
2022/12/05	129	25.82	3	25.58	25.80	126	3,106	4.06%	大買/鉅額交易
2022/12/02	6.1	23.44	23	23.35	24.10	-16.9	2,790	-0.61%
2022/12/01	26	22.64	25	22.53	22.35	1	2,547	0.04%
2022/11/30	15	22.26	6	22.31	22.35	9	2,519	0.36%
2022/11/29	27	22.51	36	22.34	22.65	-9	2,491	-0.36%
2022/11/28	46	22.37	16	22.59	22.85	30	2,309	1.30%
2022/11/25	6	20.28	6	20.92	21.05	0	1,729	0.00%
2022/11/24	1	19.40	36	19.30	19.15	-35	1,585	-2.21%
2022/11/23	1	18.80	0	0.00	18.30	1	1,498	0.07%
2022/11/22	4	18.48	7	18.50	18.15	-3	1,474	-0.20%
2022/11/21	36.1	19.19	1	18.90	18.80	35.1	1,461	2.40%
2022/11/18	40	19.33	3	19.58	19.90	37	1,412	2.62%
2022/11/17	2	19.15	0	0.00	19.25	2	1,372	0.15%
2022/11/16	1	19.00	1	19.30	19.00	0	1,360	0.00%
2022/11/15	2	18.95	0	0.00	19.00	2	1,353	0.15%
2022/11/14	0	0.00	3	18.62	18.80	-3	1,344	-0.22%
2022/11/11	3	18.27	31	18.61	18.20	-28	1,342	-2.09%
2022/11/10	31	18.77	0	0.00	18.35	31	1,327	2.34%
2022/11/09	0	0.00	12	18.07	18.60	-12	1,307	-0.92%
2022/11/08	1	17.55	0	0.00	17.60	1	1,353	0.07%
2022/11/07	1	18.20	0	0.00	18.05	1	1,428	0.07%
2022/11/02	0	0.00	4	17.60	17.70	-4	1,432	-0.28%
2022/11/01	0	0.00	8	17.00	17.20	-8	1,430	-0.56%
2022/10/27	0.3	16.95	0	0.00	16.80	0.3	1,468	0.02%
2022/10/21	2	16.45	0	0.00	16.25	2	1,489	0.13%
2022/10/19	1	17.15	0	0.00	17.00	1	1,479	0.07%
2022/10/18	4	17.30	0	0.00	17.00	4	1,475	0.27%
2022/10/17	0	0.00	5	16.95	17.25	-5	1,475	-0.34%
2022/10/14	0	0.00	1	17.20	17.00	-1	1,473	-0.07%
2022/10/07	0	0.00	6	19.40	19.30	-6	1,438	-0.42%
2022/10/05	1.2	19.12	3	19.10	19.10	-1.8	1,450	-0.12%
2022/10/03	2	18.80	0	0.00	18.85	2	1,456	0.14%
2022/09/28	2	18.30	0	0.00	18.10	2	1,471	0.14%
2022/09/23	2	20.35	0	0.00	20.35	2	1,501	0.13%
2022/09/21	10	20.80	0	0.00	20.75	10	1,496	0.67%
2022/09/20	5	21.20	0	0.00	21.15	5	1,490	0.34%
2022/09/13	1.1	22.29	5	22.55	22.35	-3.9	1,543	-0.25%
2022/09/12	15	22.20	10	22.60	22.50	5	1,566	0.32%
2022/09/05	2	22.58	0	0.00	21.95	2	1,447	0.14%
2022/09/02	1	24.10	0	0.00	24.00	1	1,401	0.07%
2022/09/01	0	0.00	10	24.20	24.15	-10	1,395	-0.72%
2022/08/31	0.1	24.60	0	0.00	24.80	0.1	1,379	0.01%
2022/08/30	0	0.00	1	24.80	24.70	-1	1,371	-0.07%
2022/08/29	0	0.00	3	24.53	24.60	-3	1,365	-0.22%
2022/08/26	2	25.93	1	26.05	25.60	1	1,351	0.07%
2022/08/25	0	0.00	3	25.52	25.50	-3	1,352	-0.22%
2022/08/24	1	25.25	0	0.00	25.15	1	1,359	0.07%
2022/08/23	0.1	25.70	0	0.00	25.40	0.1	1,359	0.01%
2022/08/22	1.1	26.19	20	26.10	25.95	-18.9	1,362	-1.39%
2022/08/19	1	26.55	1	27.15	26.55	0	1,359	0.00%
2022/08/18	2	26.80	2	26.40	26.80	0	1,366	0.00%
2022/08/17	2.3	26.58	2	26.65	26.55	0.3	1,402	0.02%
2022/08/16	23	27.02	3	27.45	26.80	20	1,479	1.35%
2022/08/15	12	26.88	0	27.00	27.10	12	1,460	0.82%
2022/08/12	11	25.83	11	25.93	25.95	0	1,390	0.00%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/21	1	28.60	0	28.20	28.70	1	1,471	0.07%
2022/07/18	1	27.00	7	27.47	27.60	-6	1,537	-0.39%
2022/07/14	0	26.40	0	0.00	26.55	0	1,550	0.00%
2022/07/12	0.1	24.97	0	0.00	24.50	0.1	1,546	0.01%
2022/07/05	2	26.65	0	0.00	26.75	2	1,585	0.13%
2022/07/01	1	26.30	0	0.00	25.30	1	1,579	0.06%
2022/06/29	1	29.95	0	0.00	29.90	1	1,552	0.06%
2022/06/28	1	30.75	0	0.00	30.35	1	1,583	0.06%
2022/06/23	0	0.00	1	30.50	29.60	-1	1,822	-0.05%
2022/06/22	1	30.00	0	0.00	29.80	1	1,948	0.05%
2022/06/20	1	30.50	0	0.00	29.50	1	1,962	0.05%
2022/06/16	0	0.00	2	33.10	32.90	-2	1,942	-0.10%
2022/06/15	5	34.70	4	34.70	34.60	1	1,936	0.05%
2022/06/13	0	0.00	1	35.45	35.40	-1	1,997	-0.05%
2022/06/10	0	0.00	1	37.10	37.05	-1	2,023	-0.05%
2022/06/01	0	38.70	0	0.00	38.60	0	2,200	0.00%
2022/05/31	2	38.50	0	0.00	38.75	2	2,196	0.09%
2022/05/26	1	37.80	0	0.00	37.45	1	2,213	0.05%
2022/05/25	8	38.33	0	0.00	38.00	8	2,221	0.36%
2022/05/24	11	38.38	5	38.20	37.70	6	2,219	0.27%
2022/05/19	0	0.00	10	35.62	36.95	-10	2,200	-0.45%
2022/05/18	0	0.00	3	37.10	36.70	-3	2,208	-0.14%
2022/05/16	3	35.95	0	0.00	35.70	3	2,232	0.13%
2022/05/09	6	35.22	0	0.00	34.85	6	2,276	0.26%
2022/05/04	10	36.95	0	0.00	36.95	10	2,287	0.44%
2022/04/27	0	0.00	4	37.09	37.15	-4	2,331	-0.17%
2022/04/26	0	0.00	1	39.50	39.50	-1	2,317	-0.04%
2022/04/25	2	39.65	0	0.00	39.45	2	2,413	0.08%
2022/04/22	1	42.45	0	0.00	41.65	1	2,406	0.04%
2022/04/21	1	42.30	0	0.00	43.30	1	2,414	0.04%
2022/04/20	2	42.60	0	0.00	42.10	2	2,427	0.08%
2022/04/18	1	40.85	0	0.00	41.40	1	2,477	0.04%
2022/04/15	1	41.80	5	41.78	41.80	-4	2,492	-0.16%
2022/04/13	1	41.80	0	0.00	42.90	1	2,603	0.04%
2022/04/11	0	0.00	1	43.85	42.15	-1	2,691	-0.04%
2022/04/08	1	44.70	10	44.30	44.75	-9	2,665	-0.34%
2022/04/07	2	45.88	0	0.00	44.20	2	2,673	0.07%
2022/04/06	17	46.14	0	0.00	46.25	17	2,677	0.63%
2022/03/31	0	0.00	9	47.21	47.00	-9	2,665	-0.34%
2022/03/29	1	49.80	2.1	49.61	48.70	-1.1	2,684	-0.04%
2022/03/28	1.1	48.38	1	49.95	49.65	0.1	2,631	0.00%
2022/03/25	10	48.76	23	47.99	49.00	-13	2,538	-0.51%
2022/03/23	3	45.82	3	45.40	46.00	0	2,424	0.00%
2022/03/21	0	0.00	2	42.88	43.40	-2	2,448	-0.08%
2022/03/15	2	39.65	1	39.95	39.10	1	2,590	0.04%
2022/03/14	2	41.05	0	0.00	41.25	2	2,643	0.08%
2022/03/11	0	40.95	5	40.90	40.80	-5	2,692	-0.19%
2022/03/10	1	42.30	0	0.00	42.10	1	2,731	0.04%
2022/03/09	5	41.60	5	41.35	41.75	0	2,777	0.00%
2022/03/08	0	0.00	1	41.20	41.25	-1	2,815	-0.04%
2022/03/07	7	44.53	2	44.60	44.40	5	2,808	0.18%
2022/03/04	0	0.00	3	46.83	46.15	-3	2,884	-0.10%
2022/03/03	0	47.00	0	0.00	46.70	0	3,026	0.00%
2022/03/01	0	0.00	2	46.00	46.40	-2	3,294	-0.06%
2022/02/25	1	45.10	6	45.49	45.20	-5	3,402	-0.15%
2022/02/24	8	46.24	7	45.66	45.00	1	3,787	0.03%
2022/02/23	4	47.55	2	47.35	47.65	2	4,025	0.05%
2022/02/22	8	46.72	1	46.30	46.05	7	4,607	0.15%
2022/02/21	2	48.10	5	47.95	47.90	-3	4,868	-0.06%
2022/02/18	0	0.00	2	47.85	47.80	-2	5,078	-0.04%
2022/02/17	0	0.00	2	48.15	47.95	-2	5,476	-0.04%
2022/02/16	0	0.00	2	47.83	47.90	-2	5,920	-0.03%
2022/02/15	1	47.70	3	47.75	46.85	-2	6,326	-0.03%
2022/02/14	5	46.36	0	0.00	46.50	5	6,516	0.08%
2022/02/11	0	0.00	0	48.00	48.15	0	6,671	0.00%
2022/02/10	1	48.20	6	48.01	47.75	-5	6,893	-0.07%
2022/02/09	2	46.60	0	0.00	47.15	2	7,135	0.03%
2022/02/07	0	0.00	2	43.70	44.80	-2	7,897	-0.03%
2022/01/26	0	0.00	1	43.40	42.95	-1	8,912	-0.01%
2022/01/25	9	43.71	6	44.08	43.35	3	10,497	0.03%
2022/01/24	0	0.00	12	43.80	43.65	-12	11,406	-0.11%
2022/01/21	1	44.50	0	0.00	44.55	1	11,828	0.01%
2022/01/19	2	45.95	0.1	46.10	45.90	1.9	12,400	0.02%
2022/01/18	44.1	47.10	16	47.23	46.85	28.1	13,387	0.21%
2022/01/17	20	44.50	0	0.00	45.85	20	13,782	0.15%
2022/01/14	5	44.40	1	44.35	44.65	4	13,868	0.03%
2022/01/13	7	45.71	1	45.65	45.65	6	14,067	0.04%
2022/01/12	0	0.00	11	45.68	46.65	-11	14,345	-0.08%
2022/01/11	6	46.87	1	46.00	46.00	5	14,429	0.03%
2022/01/10	0.1	47.20	10	47.15	47.35	-9.9	14,508	-0.07%
2022/01/07	7	47.80	22	47.47	47.55	-15	14,632	-0.10%
2022/01/06	23	49.13	5	48.93	48.95	18	14,697	0.12%
2022/01/05	14	49.21	5.5	48.75	48.70	8.6	14,821	0.06%
2022/01/04	1	50.60	2	51.10	50.30	-1	14,886	-0.01%
2022/01/03	0	0.00	8	51.05	50.70	-8	15,083	-0.05%
2021/12/30	5	52.12	7	51.54	51.50	-2	15,391	-0.01%
2021/12/29	2	52.50	5	52.30	52.20	-3	15,966	-0.02%
2021/12/28	2	51.40	4	50.85	50.90	-2	16,526	-0.01%
2021/12/27	3	51.43	0	0.00	51.50	3	17,043	0.02%
2021/12/24	0	0.00	3	52.20	52.10	-3	17,408	-0.02%
2021/12/23	2	53.80	4	53.53	52.40	-2	17,893	-0.01%
2021/12/22	9	52.39	3	51.70	52.10	6	18,630	0.03%
2021/12/21	3	51.80	0	0.00	51.50	3	19,193	0.02%
2021/12/20	1	50.80	1	51.00	51.00	0	19,724	0.00%
2021/12/17	2	51.20	0	0.00	50.90	2	21,168	0.01%
2021/12/16	0	0.00	11	51.90	52.70	-11	21,903	-0.05%
2021/12/14	15.2	50.35	8.1	50.15	50.10	7.1	22,782	0.03%
2021/12/13	5	51.90	0	0.00	51.70	5	22,811	0.02%
2021/12/10	9.3	51.18	13	51.16	51.30	-3.7	22,949	-0.02%
2021/12/09	17	52.26	0.2	52.40	52.00	16.8	23,079	0.07%
2021/12/08	1	52.90	2	53.40	53.40	-1	23,133	0.00%
2021/12/07	3.5	53.31	7	52.77	52.50	-3.5	23,252	-0.02%
2021/12/06	2	52.95	0	0.00	53.10	2	23,364	0.01%
2021/12/03	5	54.06	0	0.00	53.50	5	23,465	0.02%
2021/12/02	3.3	54.01	0.1	54.00	53.60	3.1	23,706	0.01%
2021/12/01	1.1	55.20	1	55.10	55.10	0.1	23,928	0.00%
2021/11/30	10	54.54	10	54.90	55.30	0	24,175	0.00%
2021/11/29	3	53.23	5	52.82	53.60	-2	24,657	-0.01%
2021/11/26	7	54.16	16	55.44	53.80	-9	24,870	-0.04%
2021/11/25	11.8	56.77	10	57.00	56.20	1.8	24,760	0.01%
2021/11/24	17.2	56.61	15	56.28	56.80	2.2	24,759	0.01%
2021/11/23	12	57.29	22	58.28	56.40	-10	24,817	-0.04%
2021/11/22	32	60.94	5	60.66	59.60	27	24,868	0.11%
2021/11/19	40	61.81	50.2	60.91	60.20	-10.2	24,827	-0.04%
2021/11/18	19	59.79	36	60.18	59.30	-17	24,589	-0.07%
2021/11/17	27	59.49	32	59.32	58.60	-5	24,578	-0.02%
2021/11/16	32	59.62	27.2	59.17	58.80	4.8	24,588	0.02%
2021/11/15	42.7	60.97	41	61.52	61.80	1.7	24,414	0.01%
2021/11/12	39	60.03	22.6	59.72	60.80	16.5	24,365	0.07%
2021/11/11	15	58.85	40.1	58.11	58.00	-25.1	24,273	-0.10%
2021/11/10	2.3	58.40	24	58.22	58.40	-21.8	24,343	-0.09%
2021/11/09	22.1	57.39	52	57.22	57.50	-30	24,389	-0.12%
2021/11/08	14	56.56	7	55.91	55.70	7	24,335	0.03%
2021/11/05	15.1	57.78	11	57.80	57.80	4.1	24,396	0.02%
2021/11/04	44	59.52	17	59.85	58.70	27	24,348	0.11%
2021/11/03	63.2	60.02	133	58.76	58.20	-69.9	24,148	-0.29%	大賣/
2021/11/02	193	64.22	72.4	64.18	62.50	120.6	23,675	0.51%	大買/鉅額交易
2021/11/01	57	61.64	50	61.92	61.40	7	22,901	0.03%
2021/10/29	16	59.08	25	59.23	58.70	-9	22,156	-0.04%
2021/10/28	12.1	59.70	32	59.33	58.70	-20	21,910	-0.09%
2021/10/27	26	58.69	23	57.77	59.70	3	21,861	0.01%
2021/10/26	86.2	59.65	75	59.15	58.10	11.2	21,882	0.05%
2021/10/25	25	56.16	25	57.06	57.40	0	21,025	0.00%
2021/10/22	3	53.03	0	0.00	53.40	3	20,911	0.01%
2021/10/21	58	54.75	68	53.86	53.60	-10	21,020	-0.05%
2021/10/20	24	53.94	20	54.03	54.50	4	20,992	0.02%
2021/10/19	6	52.17	6	52.26	51.90	0	20,855	0.00%
2021/10/18	3	50.63	4	51.05	51.10	-1	20,912	-0.01%
2021/10/15	7	51.00	7	51.64	50.30	0	20,953	0.00%
2021/10/14	7	49.75	4.1	50.62	50.10	2.9	21,068	0.01%
2021/10/13	11	50.57	8	51.39	49.45	3	21,130	0.01%
2021/10/12	5	52.20	6	51.58	51.10	-1	21,083	0.00%
2021/10/08	20	53.08	19	54.00	52.80	1	21,045	0.00%
2021/10/07	4	54.03	5	53.78	53.50	-1	20,967	0.00%
2021/10/06	52	53.80	45	53.39	52.60	7	20,756	0.03%
2021/10/05	27	51.11	17	51.81	53.60	10	20,332	0.05%
2021/10/04	25.2	52.31	52	54.26	50.30	-26.8	20,086	-0.13%
2021/10/01	9	56.29	3	56.66	55.70	6	20,659	0.03%
2021/09/30	56	56.63	38	56.34	58.20	18	21,402	0.08%
2021/09/29	20	56.36	27	56.55	55.20	-7	21,860	-0.03%
2021/09/28	19	62.12	9.1	61.99	61.30	9.9	21,226	0.05%
2021/09/27	38	63.07	24	62.58	62.50	14	21,293	0.07%
2021/09/24	43	62.77	62	63.26	62.30	-19	21,791	-0.09%
2021/09/23	36	57.87	62	58.40	59.90	-26	20,982	-0.12%
2021/09/22	39	54.55	34.1	54.93	54.60	4.9	20,452	0.02%
2021/09/17	41	54.78	26	54.97	55.40	15	20,469	0.07%
2021/09/16	6	51.50	2	51.90	51.60	4	20,761	0.02%
2021/09/15	18	51.63	11	51.65	50.60	7	21,059	0.03%
2021/09/14	4	52.73	22	53.23	52.60	-18	20,981	-0.09%
2021/09/13	2	52.80	33	52.16	51.80	-31	20,854	-0.15%
2021/09/10	0	0.00	3	52.43	53.40	-3	20,861	-0.01%
2021/09/09	16	49.75	11	50.23	52.00	5	20,816	0.02%
2021/09/08	13	49.86	8	48.51	48.30	5	20,961	0.02%
2021/09/07	58	50.93	62	50.58	50.00	-4	21,190	-0.02%
2021/09/06	24.6	54.09	19	54.45	53.50	5.6	20,995	0.03%
2021/09/03	23	53.94	4	54.53	54.50	19	20,735	0.09%
2021/09/02	30	54.36	23	54.58	54.70	7	20,507	0.03%
2021/09/01	11	52.65	6	53.08	53.00	5	20,116	0.02%
2021/08/31	0	0.00	2	50.60	49.90	-2	20,067	-0.01%
2021/08/30	24	51.38	39.2	51.03	50.80	-15.2	20,205	-0.08%
2021/08/27	14	50.35	5	51.02	50.20	9	20,149	0.04%
2021/08/26	32	51.74	38	51.98	51.60	-6	20,011	-0.03%
2021/08/25	7	50.44	7	50.14	49.75	0	19,622	0.00%
2021/08/24	17	49.66	22	50.50	49.25	-5	19,477	-0.03%
2021/08/23	32.1	48.78	10	48.78	48.90	22.1	19,178	0.12%
2021/08/20	28	46.41	51	46.12	46.30	-23	19,008	-0.12%
2021/08/19	61	48.31	60	46.53	46.25	1	18,794	0.01%
2021/08/18	78	46.01	42	43.81	47.30	36	18,633	0.19%
2021/08/17	6	46.48	2	47.43	45.00	4	18,289	0.02%
2021/08/16	6	48.33	3	49.80	50.00	3	18,011	0.02%
2021/08/13	4	50.64	1	52.00	49.50	3	17,770	0.02%
2021/08/12	2	53.60	1	53.80	52.00	1	17,591	0.01%
2021/08/11	10.1	54.19	25	53.94	52.90	-14.9	17,448	-0.09%
2021/08/10	50	57.13	38	57.28	55.20	12	17,179	0.07%
2021/08/09	7	60.50	29	61.28	59.40	-22	17,027	-0.13%
2021/08/06	24	63.47	5.1	63.56	62.50	18.9	16,781	0.11%
2021/08/05	22	63.73	27	64.38	65.60	-5	16,313	-0.03%
2021/08/04	4	60.20	4	60.00	59.70	0	15,609	0.00%
2021/08/03	5	59.20	7	59.76	59.80	-2	15,524	-0.01%
2021/08/02	13	58.13	3	57.27	58.50	10	15,398	0.06%
2021/07/30	0	0.00	3	58.20	56.40	-3	15,263	-0.02%
2021/07/29	7.1	56.68	1	56.20	55.60	6.1	14,977	0.04%
2021/07/28	16	53.62	16	54.82	56.60	0	14,856	0.00%
2021/07/27	8	59.69	2	59.25	55.50	6	14,571	0.04%
2021/07/26	12	59.50	14	60.36	60.00	-2	14,429	-0.01%
2021/07/23	3	60.77	0	0.00	62.60	3	14,302	0.02%
2021/07/22	0	0.00	2	62.50	64.50	-2	14,282	-0.01%
2021/07/21	4	59.08	12	60.97	60.10	-8	14,157	-0.06%
2021/07/20	3	63.00	2	60.80	61.40	1	14,092	0.01%
2021/07/19	26	58.12	21	58.78	59.20	5	13,972	0.04%
2021/07/16	2	53.15	1	53.90	53.90	1	13,968	0.01%
2021/07/15	1	51.00	0	0.00	51.80	1	13,998	0.01%
2021/07/14	2	50.65	32	47.29	50.70	-30	14,122	-0.21%
2021/07/13	4	52.30	2	52.65	50.00	2	14,137	0.01%
2021/07/12	1	53.30	3	53.40	53.30	-2	14,242	-0.01%
2021/07/09	22	51.89	2	52.30	51.60	20	14,258	0.14%
2021/07/08	67	52.01	26	51.93	53.00	41	14,281	0.29%
2021/07/07	10	50.19	50	52.13	53.00	-40	13,412	-0.30%
2021/07/06	59	50.80	57	48.85	48.25	2	12,694	0.02%
2021/07/05	0	0.00	2	46.58	48.05	-2	12,046	-0.02%
2021/07/02	26	42.41	55	43.20	43.70	-29	12,037	-0.24%
2021/07/01	59	42.32	119	42.45	39.75	-60	11,642	-0.52%	大賣/
2021/06/30	8	38.38	40	38.64	40.30	-32	10,936	-0.29%
2021/06/29	58	36.96	25	36.57	36.65	33	10,814	0.31%
2021/06/28	17	36.40	25.1	36.39	36.95	-8.1	11,120	-0.07%
2021/06/25	77	35.91	65	36.36	35.35	12	11,036	0.11%
2021/06/24	4	34.33	15	34.41	34.70	-11	10,360	-0.11%
2021/06/23	0	0.00	21	32.43	32.20	-21	10,318	-0.20%
2021/06/22	22	31.67	10	31.75	31.40	12	11,350	0.11%
2021/06/21	2	32.70	14	32.26	31.90	-12	11,698	-0.10%
2021/06/17	26	33.30	17	33.26	33.05	9	12,088	0.07%
2021/06/16	19	32.86	28	32.97	32.95	-9	12,030	-0.07%
2021/06/15	2	30.75	4	29.16	31.00	-2	11,905	-0.02%
2021/06/10	1	30.35	5	29.20	29.30	-4	13,563	-0.03%
2021/06/09	22	30.55	5	31.20	29.95	17	14,443	0.12%
2021/06/08	41	30.92	0	0.00	30.50	41	15,627	0.26%
2021/06/07	4	30.65	34	31.10	31.45	-30	16,500	-0.18%
2021/06/04	1	28.30	0	0.00	28.60	1	16,790	0.01%
2021/06/03	0	0.00	5	30.05	29.35	-5	16,808	-0.03%
2021/06/02	13	30.00	5	29.70	29.70	8	16,821	0.05%
2021/06/01	5	30.00	6	29.65	30.00	-1	16,797	-0.01%
2021/05/31	6	29.35	0	0.00	29.05	6	16,755	0.04%
2021/05/28	0	0.00	5	30.50	29.75	-5	16,762	-0.03%
2021/05/27	1	28.00	5	28.80	28.40	-4	16,806	-0.02%
2021/05/26	7	28.43	0	0.00	28.40	7	16,963	0.04%
2021/05/25	2.1	28.94	0	0.00	28.50	2.1	17,061	0.01%
2021/05/24	0	0.00	1	27.90	28.55	-1	17,164	-0.01%
2021/05/20	0	0.00	1	26.35	25.90	-1	18,013	-0.01%
2021/05/18	1	26.10	0	0.00	26.55	1	18,172	0.01%
2021/05/14	15	26.80	13	25.67	25.55	2	18,338	0.01%
2021/05/13	31	26.09	21	26.19	26.05	10	18,517	0.05%
2021/05/12	8	27.60	1	26.25	25.85	7	18,543	0.04%
2021/05/11	53	28.77	60	28.43	28.40	-7	18,444	-0.04%
2021/05/10	35	31.51	0	0.00	30.55	35	18,393	0.19%
2021/05/07	7	31.59	18	32.14	32.40	-11	18,340	-0.06%
2021/05/06	4	30.93	8	30.80	31.80	-4	18,274	-0.02%
2021/05/05	8	29.85	0	0.00	29.95	8	18,215	0.04%
2021/05/04	19	29.26	20	29.98	29.85	-1	18,212	-0.01%
2021/05/03	15	32.07	2	31.95	31.55	13	18,145	0.07%
2021/04/29	1	34.15	2	33.85	33.70	-1	18,101	-0.01%
2021/04/28	5	34.94	9	34.68	34.90	-4	18,061	-0.02%
2021/04/27	20	33.54	15	33.58	33.20	5	17,984	0.03%
2021/04/26	10	33.00	14	33.37	33.75	-4	18,016	-0.02%
2021/04/23	14	32.68	7	33.40	32.60	7	18,007	0.04%
2021/04/22	40	31.93	13	32.06	31.40	27	18,034	0.15%
2021/04/21	2	33.53	4	34.59	33.75	-2	17,875	-0.01%
2021/04/20	6	33.91	9	33.93	34.55	-3	17,801	-0.02%
2021/04/19	2	35.70	37	35.99	35.10	-35	17,680	-0.20%
2021/04/16	3	35.90	2	36.33	36.50	1	17,648	0.01%
2021/04/15	41	36.15	10.4	35.72	35.95	30.6	18,360	0.17%
2021/04/14	21	36.98	7	36.24	35.00	14	18,236	0.08%
2021/04/13	7	37.35	5	37.97	37.55	2	18,071	0.01%
2021/04/12	28	37.29	67	37.24	37.85	-39	17,918	-0.22%
2021/04/09	55	35.75	60	34.47	35.55	-5	17,788	-0.03%
2021/04/08	11	34.16	50	34.32	34.25	-39	17,546	-0.22%
2021/04/07	67	35.22	38	34.50	34.15	29	17,445	0.17%
2021/04/06	41	33.15	8	33.41	34.00	33	17,242	0.19%
2021/04/01	5	32.80	13	32.74	31.85	-8	16,969	-0.05%
2021/03/31	4	31.45	47.2	31.36	32.35	-43.2	16,570	-0.26%
2021/03/30	10	29.52	39	29.80	29.60	-29	16,070	-0.18%
2021/03/29	7	28.72	16	29.17	28.70	-9	15,844	-0.06%
2021/03/26	13	28.56	4	28.30	28.50	9	15,839	0.06%
2021/03/25	65	29.32	67	29.59	28.70	-2	15,675	-0.01%
2021/03/24	34	28.33	44	28.33	28.30	-10	15,005	-0.07%
2021/03/23	46	27.83	74	27.88	27.95	-28	14,736	-0.19%
2021/03/22	18	27.66	22	27.84	27.40	-4	14,446	-0.03%
2021/03/19	16	27.20	2	27.60	27.45	14	14,303	0.10%
2021/03/18	29	27.63	31	27.39	27.50	-2	14,235	-0.01%
2021/03/17	36.6	27.59	51	27.40	27.05	-14.4	14,060	-0.10%
2021/03/16	106	28.26	116	27.08	27.55	-10	13,801	-0.07%	大買/大賣/
2021/03/15	17	26.57	22	27.26	27.70	-5	12,662	-0.04%
2021/03/12	98	24.94	87	24.72	25.20	11	11,851	0.09%
2021/03/11	30	23.04	68	23.82	24.35	-38	10,732	-0.35%
2021/03/10	2	22.03	48	22.08	22.15	-46	9,881	-0.47%
2021/03/09	0	20.10	0	0.00	20.15	0	9,815	0.00%
2021/03/08	0	0.00	1	20.20	20.10	-1	9,993	-0.01%
2021/03/03	11	21.09	9	20.71	20.70	2	11,550	0.02%
2021/03/02	1	21.10	0	0.00	21.00	1	11,900	0.01%
2021/02/26	3	20.33	2	20.50	21.20	1	11,992	0.01%
2021/02/25	4	20.75	8	20.75	20.60	-4	12,073	-0.03%
2021/02/24	30	22.00	3	21.90	21.50	27	12,381	0.22%
2021/02/23	28	22.86	28.1	22.58	22.20	-0.1	12,424	0.00%
2021/02/22	106	22.33	13	22.10	22.40	93	12,486	0.74%	大買/
2021/02/19	1	20.00	3	20.40	20.40	-2	13,313	-0.02%
2021/02/18	6	20.13	10	20.00	20.00	-4	13,953	-0.03%
2021/02/17	0	0.00	12	19.91	19.75	-12	14,011	-0.09%
2021/02/05	1	19.05	0	0.00	18.90	1	13,864	0.01%
2021/02/04	6	18.79	10	19.20	19.35	-4	13,918	-0.03%
2021/02/03	1	18.35	2	18.25	18.25	-1	13,710	-0.01%
2021/02/02	10	17.85	11	17.76	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	2	17.40	17.50	-2	13,662	-0.01%
2021/01/29	1	17.70	0	0.00	17.05	1	13,825	0.01%
2021/01/28	0	0.00	1	17.85	17.65	-1	13,925	-0.01%
2021/01/27	0	0.00	100	17.58	17.75	-100	14,091	-0.71%
2021/01/25	0	0.00	2	17.95	18.15	-2	14,324	-0.01%
2021/01/21	2	17.85	4	17.33	17.25	-2	14,341	-0.01%
2021/01/20	6	17.83	1	18.10	17.20	5	14,370	0.03%
2021/01/18	6	17.66	0	0.00	17.70	6	14,304	0.04%
2021/01/15	1	18.45	2	18.10	18.35	-1	14,286	-0.01%
2021/01/13	2	18.80	0	0.00	18.90	2	14,323	0.01%
2021/01/12	2	19.20	0	0.00	18.95	2	14,686	0.01%
2021/01/11	1	19.90	39	20.05	19.95	-38	14,627	-0.26%
2021/01/08	22	20.81	10	20.76	19.75	12	14,775	0.08%
2021/01/07	6	19.78	0	0.00	19.75	6	14,399	0.04%
2021/01/06	9	19.91	0	0.00	19.45	9	14,759	0.06%
2021/01/05	3	19.67	0	0.00	19.65	3	14,601	0.02%
2021/01/04	1	20.60	9	19.90	20.10	-8	14,571	-0.05%
2020/12/31	3	19.00	3	19.60	19.40	0	14,458	0.00%
2020/12/30	5	19.32	3	19.45	19.25	2	14,625	0.01%
2020/12/29	3	19.05	0	0.00	19.10	3	14,869	0.02%
2020/12/28	6	19.75	0	0.00	19.60	6	14,801	0.04%
2020/12/25	1	19.80	3	19.80	19.90	-2	14,744	-0.01%
2020/12/23	0	0.00	2	19.40	19.15	-2	14,612	-0.01%
2020/12/22	13	20.49	22	20.32	19.30	-9	14,605	-0.06%
2020/12/18	34	20.14	24	20.28	20.35	10	14,395	0.07%
2020/12/17	106	19.54	10	19.31	19.45	96	14,072	0.68%	大買/
2020/12/16	0	0.00	5	19.20	18.90	-5	14,550	-0.03%
2020/12/15	0	0.00	120	18.70	18.85	-120	14,743	-0.81%	大賣/鉅額交易
2020/12/14	5	18.90	3	19.55	19.65	2	14,729	0.01%
2020/12/11	17	18.29	1	18.40	18.30	16	14,747	0.11%
2020/12/10	7	18.80	0	0.00	18.70	7	14,779	0.05%
2020/12/09	9	19.52	1	20.15	19.20	8	14,863	0.05%
2020/12/08	10	19.66	0	0.00	19.65	10	14,653	0.07%
2020/12/07	9	19.60	1	19.55	19.55	8	14,558	0.05%
2020/12/04	39	20.92	4	21.43	19.90	35	14,340	0.24%
2020/12/03	7	21.16	12	21.48	20.75	-5	14,097	-0.04%
2020/12/02	0	0.00	1	19.70	20.10	-1	13,914	-0.01%
2020/12/01	15	20.16	12	20.08	20.00	3	13,852	0.02%
2020/11/30	17	19.70	16	19.86	19.75	1	13,518	0.01%
2020/11/27	34	18.79	1	18.55	18.90	33	13,076	0.25%
2020/11/26	7	18.02	7	18.46	18.55	0	12,389	0.00%
2020/11/25	8	16.93	4	17.21	16.90	4	12,112	0.03%
2020/11/24	1	16.85	3	16.87	17.00	-2	11,888	-0.02%
2020/11/23	21	17.12	13.1	17.55	17.25	7.9	11,640	0.07%
2020/11/20	3	16.45	2	16.30	16.20	1	11,157	0.01%
2020/11/19	13	16.49	6	16.78	16.75	7	10,942	0.06%
2020/11/18	63	16.17	71	16.52	16.70	-8	10,397	-0.08%
2020/11/17	102	15.60	51	15.67	15.65	51	9,132	0.56%	大買/
2020/11/16	3	14.10	6	14.07	14.30	-3	8,379	-0.04%
2020/11/13	1	13.55	2	13.70	13.75	-1	8,241	-0.01%
2020/11/12	2	13.58	7	13.71	13.55	-5	8,185	-0.06%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/10	0	0.00	80	13.42	13.30	-80	7,976	-1.00%
2020/11/09	1	13.35	20	13.30	13.25	-19	7,930	-0.24%
2020/11/06	11	13.42	1	13.30	13.15	10	7,886	0.13%
2020/11/05	17	13.99	22	13.98	13.95	-5	7,722	-0.06%
2020/11/04	12	13.91	5	13.82	14.20	7	7,633	0.09%
2020/11/03	2	13.75	5	13.63	13.75	-3	7,450	-0.04%
2020/10/29	0	0.00	12	13.00	13.35	-12	7,138	-0.17%
2020/10/28	23	13.99	5	13.82	13.50	18	7,084	0.25%
2020/10/27	2	13.75	1	13.75	13.70	1	7,000	0.01%
2020/10/26	3	13.80	5	13.79	13.80	-2	6,958	-0.03%
2020/10/23	0	0.00	1	13.65	13.85	-1	6,899	-0.01%
2020/10/22	3	13.75	2	13.98	13.60	1	6,840	0.01%
2020/10/21	14	13.79	2	13.65	13.85	12	6,769	0.18%
2020/10/20	12	13.98	13	14.06	13.70	-1	6,592	-0.02%
2020/10/19	5	13.40	5	13.40	13.30	0	6,156	0.00%
2020/10/16	12	13.75	11	13.32	13.25	1	6,093	0.02%
2020/10/15	89	13.72	41	13.74	14.05	48	5,942	0.81%
2020/10/14	30	12.86	105	12.80	12.85	-75	5,396	-1.39%	大賣/
2020/10/13	0	0.00	5	12.00	11.80	-5	4,981	-0.10%
2020/10/12	11	12.07	15	12.03	11.95	-4	4,926	-0.08%
2020/10/08	11	12.52	10	12.30	12.40	1	4,891	0.02%
2020/10/07	12	12.08	0	0.00	12.10	12	4,769	0.25%
2020/10/06	105	12.39	5	12.50	12.50	100	4,555	2.20%	大買/
2020/09/28	0	0.00	1	11.30	11.25	-1	4,388	-0.02%
2020/09/25	8	11.19	0	0.00	10.85	8	4,367	0.18%
2020/09/24	2	11.68	0	0.00	11.30	2	4,288	0.05%
2020/09/23	0	0.00	10	11.95	11.80	-10	4,209	-0.24%
2020/09/22	10	11.85	151	11.67	11.75	-141	4,121	-3.42%	大賣/鉅額交易
2020/09/21	41	13.20	0	0.00	12.15	41	3,978	1.03%
2020/09/18	51	12.62	55	12.89	12.90	-4	3,344	-0.12%
2020/09/17	1	11.65	1	11.45	11.75	0	3,054	0.00%
2020/09/16	1	11.90	0	0.00	11.95	1	2,916	0.03%
2020/09/15	5	11.00	0	0.00	10.90	5	2,691	0.19%
2020/09/14	0	0.00	33	12.10	11.60	-33	2,568	-1.28%
2020/09/08	40	11.88	0	0.00	11.70	40	2,188	1.83%
2020/09/04	110	11.35	5	11.10	11.35	105	1,836	5.72%	大買/鉅額交易
2020/08/20	5	8.62	1	8.64	8.34	4	1,223	0.33%
2020/08/18	0	0.00	0.1	9.21	9.11	-0.1	1,158	-0.01%
2020/08/11	0	0.00	2	9.06	8.85	-2	1,114	-0.18%
2020/08/10	0	0.00	2	9.18	9.14	-2	1,065	-0.19%
2020/08/04	5	8.69	0	0.00	8.73	5	1,001	0.50%
2020/07/22	5	9.14	0	0.00	8.96	5	971	0.51%
2020/07/16	0	0.00	2	9.10	9.15	-2	796	-0.25%
2020/07/15	0	0.00	5	9.01	9.01	-5	788	-0.63%
2020/07/14	0	0.00	8	9.31	9.33	-8	751	-1.06%
2020/07/13	2	9.80	0	0.00	9.80	2	702	0.28%
2020/07/10	5	8.99	0	0.00	8.98	5	667	0.75%
2020/07/09	5	9.20	3	9.25	9.22	2	634	0.32%
2020/06/11	0	0.00	1	7.40	7.34	-1	493	-0.20%
2020/06/09	0	0.00	0	7.60	7.51	0	510	-0.01%
2020/03/30	0	0.00	2	5.61	5.77	-2	717	-0.28%
2020/03/24	0	5.61	0	0.00	5.50	0	869	0.00%
2020/03/13	0	0.00	60	5.85	5.98	-60	866	-6.93%
2020/01/14	0	0.00	1	8.79	8.74	-1	759	-0.13%
2020/01/09	0	0.00	2	8.77	8.67	-2	765	-0.26%
2020/01/03	0	0.00	1	9.02	8.92	-1	749	-0.13%
2020/01/02	0	0.00	1	9.12	9.12	-1	733	-0.14%
2019/12/30	0	0.00	20	9.05	9.05	-20	720	-2.77%
2019/12/27	1	9.35	0	0.00	9.29	1	699	0.14%
2019/12/25	0	0.00	1	9.32	9.27	-1	575	-0.17%
2019/12/24	3	9.24	1	9.22	9.22	2	513	0.39%
2019/12/23	3	8.69	0	0.00	8.70	3	393	0.76%
2019/12/20	10	8.73	0	0.00	8.73	10	368	2.71%
2019/12/16	10	8.40	0	0.00	8.41	10	350	2.86%
2019/12/13	0	0.00	4	8.20	8.20	-4	337	-1.19%
2019/10/29	0	0.00	7	8.33	8.31	-7	328	-2.13%
2019/10/25	0	0.00	3	8.34	8.34	-3	325	-0.92%
2019/10/23	10	8.40	0	0.00	8.30	10	321	3.11%
2019/07/25	1	8.42	0	0.00	8.45	1	248	0.40%
2019/07/24	2	8.50	0	0.00	8.47	2	246	0.81%
2019/07/23	1	8.46	1	8.60	8.48	0	247	0.00%
2019/07/22	0	0.00	3	8.69	8.60	-3	243	-1.23%
2019/06/28	2	8.15	0	0.00	8.11	2	320	0.62%
2019/06/25	3	8.22	0	0.00	8.22	3	325	0.92%
2019/06/18	0	0.00	3	8.09	8.10	-3	343	-0.87%
2019/06/04	0.1	8.27	0	0.00	8.23	0.1	437	0.02%
2019/05/20	1	8.01	0	0.00	8.05	1	509	0.20%
2019/05/16	0	0.00	1	8.42	8.39	-1	519	-0.19%
2019/05/13	2	8.28	0	0.00	8.28	2	541	0.37%
2019/04/30	0	0.00	0.2	9.10	9.06	-0.2	521	-0.03%
2019/04/24	0	0.00	0.1	9.23	9.23	-0.1	523	-0.01%
2019/04/23	0	0.00	0.2	9.29	9.29	-0.2	523	-0.05%
2019/03/25	0	0.00	1	9.23	9.24	-1	491	-0.20%
2019/03/21	1	9.36	0	0.00	9.40	1	478	0.21%
2018/12/04	0	0.00	8	10.55	10.55	-8	874	-0.91%
2018/12/03	14	10.44	6	10.65	10.50	8	811	0.99%
2018/11/30	0	0.00	10	9.51	9.86	-10	670	-1.49%
2018/11/09	0	0.00	5	9.00	8.92	-5	987	-0.51%
2018/11/06	0	0.00	5	9.09	9.03	-5	1,085	-0.46%
2018/11/01	7	8.63	0	0.00	9.12	7	1,100	0.64%
2018/10/29	0	0.00	10	8.25	8.23	-10	1,134	-0.88%
2018/09/05	0	0.00	1	12.25	12.00	-1	7,043	-0.01%
2018/09/03	0	0.00	1	12.25	12.15	-1	7,120	-0.01%
2018/08/31	0	0.00	4	12.49	12.50	-4	7,154	-0.06%
2018/08/30	4	12.50	0	0.00	12.50	4	7,214	0.06%
2018/08/27	0	0.00	10	11.95	11.80	-10	7,521	-0.13%
2018/08/22	10	11.45	0	0.00	11.40	10	8,255	0.12%
2018/08/20	0	0.00	3	11.45	11.50	-3	8,245	-0.04%
2018/08/17	2	11.60	3	11.50	11.45	-1	8,241	-0.01%
2018/08/16	1	11.50	0	0.00	11.65	1	8,261	0.01%
2018/08/15	2	11.25	1	11.15	11.25	1	8,223	0.01%
2018/08/07	10	12.15	0	0.00	12.20	10	8,106	0.12%
2018/08/06	0	0.00	2	12.50	12.45	-2	8,063	-0.02%
2018/08/02	1	12.50	1	12.85	12.45	0	8,037	0.00%
2018/07/30	0	0.00	2	12.95	12.65	-2	7,986	-0.03%
2018/07/27	4	13.20	5	13.07	13.20	-1	7,931	-0.01%
2018/07/24	11	13.14	14	12.86	13.30	-3	7,702	-0.04%
2018/07/23	10	12.40	0	0.00	12.40	10	7,627	0.13%
2018/07/20	3	12.85	0	0.00	12.50	3	7,605	0.04%
2018/07/19	0	0.00	3	13.05	12.80	-3	7,569	-0.04%
2018/07/18	3	12.93	1	13.45	12.85	2	7,534	0.03%
2018/07/17	0	0.00	1	13.80	13.45	-1	7,463	-0.01%
2018/07/13	63	14.65	81	14.70	14.55	-18	7,341	-0.25%
2018/07/12	10	14.15	18	14.05	14.25	-8	7,152	-0.11%
2018/07/11	15	14.15	11	13.95	13.80	4	7,075	0.06%
2018/07/10	0	0.00	8	13.93	14.00	-8	6,986	-0.11%
2018/07/09	31	15.42	0	0.00	14.35	31	6,920	0.45%
2018/07/05	10	15.15	10	15.10	14.25	0	6,448	0.00%
2018/07/04	26	15.83	1	15.85	15.80	25	6,188	0.40%
2018/07/03	161	15.07	152	15.27	15.60	9	5,462	0.16%	大買/大賣/
2018/07/02	13	13.89	0	0.00	14.20	13	4,598	0.28%
2018/06/29	10	14.15	31	14.18	13.85	-21	4,495	-0.47%
2018/06/28	97	15.16	41	14.64	14.10	56	4,267	1.31%
2018/06/27	75	14.66	85	14.84	14.90	-10	3,766	-0.27%
2018/06/26	36	13.16	20	13.15	14.70	16	3,250	0.49%
2018/06/25	160	12.95	160	13.10	13.50	0	2,728	0.00%	大買/大賣/
2018/06/22	0	0.00	10	12.65	12.30	-10	2,403	-0.42%
2018/06/20	0	0.00	5	11.80	11.95	-5	2,185	-0.23%
2018/06/14	0	0.00	1	12.60	12.00	-1	2,037	-0.05%
2018/06/11	0	0.00	25	12.25	12.40	-25	1,928	-1.30%
2018/06/08	20	12.50	0	0.00	12.30	20	1,870	1.07%
2018/06/07	0	0.00	5	12.70	12.75	-5	1,821	-0.27%
2018/06/06	121	13.20	121	13.30	13.30	0	1,737	0.00%	大買/大賣/
2018/06/05	1	13.10	2	12.98	12.70	-1	1,502	-0.07%
2018/06/04	0	0.00	8	12.60	12.80	-8	1,380	-0.58%
2018/06/01	32	13.43	1	13.40	13.40	31	1,285	2.41%
2018/05/31	35	11.88	1	12.55	12.55	34	949	3.58%
2018/05/25	0	0.00	1	10.40	10.30	-1	500	-0.20%
2018/04/11	0	0.00	5	10.20	10.15	-5	1,162	-0.43%
2018/04/10	0	0.00	13	10.12	10.05	-13	1,186	-1.10%
2018/03/27	0	0.00	10	10.28	10.30	-10	1,310	-0.76%
2018/03/19	0	10.80	0	0.00	10.80	0	1,347	0.00%
2018/03/02	1	10.75	0	0.00	10.75	1	1,743	0.06%
2018/02/08	2	10.45	0	0.00	10.45	2	1,885	0.11%
2018/02/07	0	0.00	1	10.70	10.50	-1	1,896	-0.05%
2018/02/06	0	0.00	1	10.10	10.20	-1	1,895	-0.05%
2018/01/30	2	11.73	0	0.00	11.55	2	2,037	0.10%
2018/01/29	1	11.95	0	0.00	11.90	1	2,020	0.05%
2018/01/26	0	0.00	4	12.15	12.05	-4	2,017	-0.20%
2018/01/25	1	11.90	0	0.00	12.00	1	2,013	0.05%
2018/01/24	0	0.00	1	11.95	12.00	-1	2,011	-0.05%
2018/01/23	1	12.10	2	12.18	12.30	-1	1,986	-0.05%
2018/01/22	3	11.83	9	11.99	12.00	-6	1,925	-0.31%
2018/01/19	2	11.60	0	0.00	11.60	2	1,909	0.10%
2018/01/17	4	11.70	0	0.00	11.60	4	1,911	0.21%
2018/01/15	7	11.86	0	0.00	11.75	7	2,011	0.35%
2018/01/08	2	11.30	0	0.00	11.35	2	1,966	0.10%
2018/01/05	4	12.38	2	12.33	11.65	2	1,945	0.10%