一詮 (2486)-富邦-左營券商分點個股進出

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
117.5
漲跌
▼4.0
漲幅
-3.29%
成交量
10,549張
產業
上市光電類股▼0.82%
502人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/11/26	4.1	118.83	2	118.50	117.50	2.1	19,381	0.01%
2024/11/25	6.2	120.81	19	119.13	121.50	-12.8	19,361	-0.07%
2024/11/22	6	112.42	2	110.50	110.50	4	19,127	0.02%
2024/11/21	0	0.00	0	114.50	115.00	0	18,988	0.00%
2024/11/20	1	115.50	3	114.00	114.00	-2	19,045	-0.01%
2024/11/19	9	114.78	0	0.00	115.50	9	19,121	0.05%
2024/11/18	0	0.00	3	109.67	108.50	-3	19,115	-0.02%
2024/11/15	11.1	113.89	10	112.25	112.00	1.1	19,178	0.01%
2024/11/14	5	117.09	0	0.00	115.00	5	19,215	0.03%
2024/11/13	2	118.25	3	116.00	115.50	-1	19,171	-0.01%
2024/11/12	2	117.52	5	117.00	119.50	-3	19,156	-0.02%
2024/11/11	14.1	120.00	5	119.60	119.00	9.1	19,242	0.05%
2024/11/08	0	0.00	1	129.50	126.50	-1	19,120	-0.01%
2024/11/07	4	127.25	10	128.38	126.00	-6	19,170	-0.03%
2024/11/06	26.1	125.50	1	126.00	126.00	25.1	19,244	0.13%
2024/11/05	1	129.50	2	129.00	127.50	-1	19,198	-0.01%
2024/11/04	3	128.83	3	128.00	127.00	0	19,340	0.00%
2024/11/01	2	127.00	4	126.16	130.00	-2	19,211	-0.01%
2024/10/30	1	130.45	2	127.25	125.50	-1	19,112	-0.01%
2024/10/29	3.5	125.58	3	127.00	127.00	0.5	19,282	0.00%
2024/10/28	6	126.83	6.1	128.09	126.50	-0.1	19,446	0.00%
2024/10/25	8.1	127.07	18	126.25	128.00	-9.9	19,420	-0.05%
2024/10/24	12.6	128.32	25	125.06	123.00	-12.4	19,206	-0.06%
2024/10/23	17	130.56	20	131.42	132.50	-3	18,994	-0.02%
2024/10/22	2	124.72	3	122.53	126.00	-1	18,599	-0.01%
2024/10/21	0	123.75	0	122.50	120.50	0	18,367	0.00%
2024/10/18	10.1	122.61	6	124.17	123.00	4.1	18,184	0.02%
2024/10/17	9	124.17	3	125.33	123.00	6	17,996	0.03%
2024/10/16	20	125.30	31.1	125.17	124.00	-11.1	17,712	-0.06%
2024/10/15	42.5	122.35	21	122.07	121.50	21.5	16,988	0.13%
2024/10/14	17	118.85	19	118.71	121.00	-2	16,399	-0.01%
2024/10/11	24	117.23	33.2	118.04	119.00	-9.2	15,939	-0.06%
2024/10/09	40	115.79	38	114.25	114.00	2	15,217	0.01%
2024/10/08	13	110.92	9.8	111.90	112.50	3.2	14,500	0.02%
2024/10/07	14	109.46	18.3	111.52	111.00	-4.3	14,141	-0.03%
2024/10/04	13.3	103.66	10	103.50	104.00	3.3	13,783	0.02%
2024/10/01	5	101.60	5	100.70	101.00	0	14,314	0.00%
2024/09/30	7	102.36	8	102.25	100.00	-1	14,531	-0.01%
2024/09/27	7	102.50	12	102.67	100.00	-5	14,401	-0.03%
2024/09/26	13	100.19	18	101.86	100.50	-5	13,969	-0.04%
2024/09/25	0	0.00	0.1	96.00	94.90	-0.1	13,553	0.00%
2024/09/24	101.1	94.65	100	95.30	94.60	1.1	13,547	0.01%	大買/
2024/09/23	6.1	95.23	4	95.00	94.20	2.1	13,544	0.02%
2024/09/20	5.1	95.90	1	95.40	94.30	4.1	13,633	0.03%
2024/09/19	5	95.06	3	95.10	95.80	2	13,430	0.01%
2024/09/18	4	96.05	4	94.15	93.60	0	13,266	0.00%
2024/09/16	4	91.53	4	91.90	91.40	0	13,009	0.00%
2024/09/13	3	90.67	2.3	90.51	90.60	0.7	13,031	0.01%
2024/09/12	7	90.77	16	90.12	90.50	-9	13,269	-0.07%
2024/09/11	3.1	85.29	3	86.03	85.60	0.1	13,585	0.00%
2024/09/10	6.1	86.35	2.1	85.83	85.20	4	14,039	0.03%
2024/09/09	5	86.66	15	86.21	87.20	-10	14,697	-0.07%
2024/09/06	12	89.79	11	89.51	87.90	1	15,425	0.01%
2024/09/05	2.1	90.89	3	90.03	88.00	-0.9	15,953	-0.01%
2024/09/04	5.1	93.35	0	0.00	91.60	5.1	16,317	0.03%
2024/09/03	13.1	100.70	6	100.37	98.00	7.1	17,180	0.04%
2024/09/02	14	101.57	16	102.72	103.00	-2	17,271	-0.01%
2024/08/30	5	95.90	2	95.20	95.00	3	17,205	0.02%
2024/08/29	8	96.53	2	96.65	96.00	6	18,236	0.03%
2024/08/28	3	99.00	1	97.30	97.10	2	18,704	0.01%
2024/08/27	1	99.40	20.1	97.59	98.50	-19.1	18,991	-0.10%
2024/08/26	0	0.00	1	99.50	95.30	-1	19,207	-0.01%
2024/08/23	3	96.23	4	96.70	97.60	-1	19,392	-0.01%
2024/08/22	1	98.50	5	98.36	98.00	-4	20,078	-0.02%
2024/08/21	2	99.70	1	100.00	99.30	1	20,854	0.00%
2024/08/20	8.1	103.00	3.1	104.01	102.50	5	22,429	0.02%
2024/08/19	21.2	104.02	7	104.21	103.50	14.2	22,970	0.06%
2024/08/16	4	104.13	3	104.67	104.00	1	23,306	0.00%
2024/08/15	0	0.00	2	103.50	102.50	-2	23,743	-0.01%
2024/08/14	2	102.50	0	0.00	101.00	2	23,899	0.01%
2024/08/13	8.1	105.92	6	104.17	103.50	2.1	24,100	0.01%
2024/08/12	9	102.13	5.1	103.15	104.00	3.9	24,010	0.02%
2024/08/09	11.3	98.52	4	98.65	96.70	7.3	24,216	0.03%
2024/08/08	20	99.35	5	101.40	98.90	15	24,109	0.06%
2024/08/07	2	98.45	1	93.70	98.80	1	24,272	0.00%
2024/08/06	6.1	90.13	10.1	90.57	89.90	-4	24,688	-0.02%
2024/08/05	2.1	95.90	0	0.00	95.90	2.1	25,154	0.01%
2024/08/02	4.1	107.26	1	109.00	106.50	3.1	26,139	0.01%
2024/08/01	30.5	110.33	22	108.23	111.00	8.5	28,204	0.03%
2024/07/31	13.1	113.07	8	115.25	110.50	5.1	28,857	0.02%
2024/07/30	6	115.83	6	116.00	115.00	0	28,950	0.00%
2024/07/29	5.6	111.96	3	113.00	108.50	2.6	28,729	0.01%
2024/07/26	5	120.60	1.3	121.23	120.50	3.7	28,891	0.01%
2024/07/23	3	128.33	2.1	132.16	133.00	0.9	29,344	0.00%
2024/07/22	3	117.83	1	120.00	121.00	2	29,975	0.01%
2024/07/19	1	124.00	0	0.00	123.00	1	30,340	0.00%
2024/07/12	0	0.00	0	139.00	138.50	0	31,438	0.00%
2024/07/11	0	0.00	1.2	137.00	138.00	-1.2	31,755	0.00%
2024/07/10	0	0.00	1	133.00	132.50	-1	32,141	0.00%
2024/07/09	1	137.00	0	0.00	137.00	1	32,395	0.00%
2024/07/08	3	143.50	1	140.00	141.00	2	32,766	0.01%
2024/07/05	20.2	141.78	23	144.15	143.50	-2.8	32,664	-0.01%
2024/07/04	12.1	135.78	7	137.43	138.00	5.1	32,491	0.02%
2024/07/03	1	136.50	1	137.02	136.50	0	33,248	0.00%
2024/07/02	18.1	131.61	1.1	131.22	130.50	17	34,288	0.05%
2024/07/01	8	133.94	1	135.00	133.00	7	36,351	0.02%
2024/06/28	3	136.00	0	0.00	135.00	3	37,515	0.01%
2024/06/27	1.6	137.29	5	136.90	138.00	-3.4	38,086	-0.01%
2024/06/26	1	127.00	1	122.50	132.00	0	38,236	0.00%
2024/06/25	2.1	119.83	0	0.00	120.00	2.1	38,254	0.01%
2024/06/24	0	0.00	2	118.75	117.50	-2	38,500	-0.01%
2024/06/21	0	0.00	2	121.00	120.50	-2	39,146	-0.01%
2024/06/20	3	117.50	1	115.00	119.00	2	39,856	0.01%
2024/06/19	3	118.66	19	119.00	118.50	-16	40,555	-0.04%
2024/06/18	5.1	121.49	5	120.10	119.50	0.1	41,265	0.00%
2024/06/17	24	125.40	24	124.96	125.00	0	41,149	0.00%
2024/06/14	26	121.98	16	121.91	122.00	10	41,334	0.02%
2024/06/13	5	117.60	20	118.23	123.00	-15	42,027	-0.04%
2024/06/12	16	113.34	17	113.47	112.00	-1	41,724	0.00%
2024/06/11	16	109.81	23	108.39	113.50	-7	41,337	-0.02%
2024/06/07	39	109.69	40	107.39	108.50	-1	41,165	0.00%
2024/06/06	15	107.17	19	104.29	103.50	-4	40,472	-0.01%
2024/06/05	17	105.59	13	105.42	103.00	4	40,082	0.01%
2024/06/04	13.5	109.53	12	106.87	104.00	1.5	39,679	0.00%
2024/06/03	4	101.10	11.2	102.74	105.00	-7.2	39,413	-0.02%
2024/05/31	7.2	95.96	6	95.80	95.50	1.2	39,702	0.00%
2024/05/30	4	98.88	4.2	99.75	97.10	-0.2	39,388	0.00%
2024/05/29	17	101.56	20	100.00	98.00	-3	39,201	-0.01%
2024/05/28	13	102.55	3	99.23	99.00	10	39,213	0.03%
2024/05/27	24	97.48	22.2	95.97	100.00	1.8	38,425	0.00%
2024/05/24	81.2	92.58	79	90.99	91.00	2.2	37,718	0.01%
2024/05/23	44	87.03	53.1	90.00	91.50	-9.1	36,165	-0.03%
2024/05/22	8.2	84.86	6	85.52	83.20	2.2	35,582	0.01%
2024/05/21	12	84.88	18.2	85.15	86.00	-6.2	35,202	-0.02%
2024/05/20	9.1	82.11	10	82.33	82.80	-1	34,643	0.00%
2024/05/17	10	80.20	10	80.45	81.20	0	34,451	0.00%
2024/05/16	7	78.93	7	79.33	78.50	0	34,221	0.00%
2024/05/15	8	81.78	21	79.45	79.00	-13	34,403	-0.04%
2024/05/14	3	81.10	6	81.32	82.50	-3	34,001	-0.01%
2024/05/13	9.1	82.23	14	81.98	80.80	-4.9	33,931	-0.01%
2024/05/10	26.3	84.11	31.7	83.99	84.00	-5.5	33,593	-0.02%
2024/05/09	32	84.71	38.5	85.60	84.90	-6.5	33,311	-0.02%
2024/05/08	44	83.24	42.1	83.58	84.20	2	32,507	0.01%
2024/05/07	77.1	85.39	57	85.32	82.40	20.1	31,547	0.06%
2024/05/06	12	79.72	32	80.58	82.00	-20	29,402	-0.07%
2024/05/03	6	71.58	14	73.47	74.60	-8	28,543	-0.03%
2024/05/02	36	72.99	24	73.52	71.50	12	28,272	0.04%
2024/04/30	18	72.83	23	74.12	73.50	-5	28,300	-0.02%
2024/04/29	37	74.13	32.2	75.46	72.70	4.8	28,028	0.02%
2024/04/26	41.2	72.95	45	73.69	72.60	-3.8	27,486	-0.01%
2024/04/25	3	70.63	13.1	71.22	72.30	-10.1	26,960	-0.04%
2024/04/24	2.1	69.19	9	69.54	69.40	-6.9	27,043	-0.03%
2024/04/23	4	66.63	3	67.09	66.00	1	27,604	0.00%
2024/04/22	21	67.81	13	67.55	65.10	8	28,620	0.03%
2024/04/19	4	68.00	3	67.10	67.80	1	29,419	0.00%
2024/04/18	5	69.28	7	69.46	69.40	-2	30,545	-0.01%
2024/04/17	27	70.68	11	70.75	70.10	16	30,763	0.05%
2024/04/16	10	68.56	28	69.66	69.90	-18	30,502	-0.06%
2024/04/15	12	71.73	15	72.42	71.80	-3	30,271	-0.01%
2024/04/12	13	73.40	23.2	73.48	73.60	-10.2	30,325	-0.03%
2024/04/11	25.1	71.01	25	71.22	71.40	0.1	30,219	0.00%
2024/04/10	30.1	71.91	22.1	71.45	70.60	8	30,546	0.03%
2024/04/09	66	74.39	45	74.62	74.00	21	30,654	0.07%
2024/04/08	45	71.22	41.3	71.97	75.00	3.7	30,807	0.01%
2024/04/03	88	72.59	64	72.07	70.90	24	30,316	0.08%
2024/04/02	18.3	69.71	52	70.42	72.60	-33.7	28,227	-0.12%
2024/04/01	2	66.00	36	65.08	66.00	-34	27,024	-0.13%
2024/03/29	21	60.51	22.2	60.39	60.00	-1.2	26,376	0.00%
2024/03/28	0.2	59.40	2	59.25	58.60	-1.9	26,121	-0.01%
2024/03/27	14	60.10	4	61.05	59.00	10	25,960	0.04%
2024/03/26	11	62.33	9	63.67	60.10	2	25,720	0.01%
2024/03/25	7	62.41	14.1	63.75	64.20	-7.1	25,064	-0.03%
2024/03/22	18	60.17	22	59.94	59.30	-4	24,351	-0.02%
2024/03/21	16	57.70	27.5	58.19	59.40	-11.5	23,600	-0.05%
2024/03/20	10	54.99	16	55.43	55.60	-6	22,593	-0.03%
2024/03/19	15	55.09	13	55.75	54.70	2	22,288	0.01%
2024/03/18	39	56.40	34	57.33	54.50	5	21,639	0.02%
2024/03/15	17	55.16	9	54.30	54.40	8	20,156	0.04%
2024/03/14	8	53.24	19	54.89	54.80	-11	19,623	-0.06%
2024/03/13	7.5	53.45	4	54.53	53.90	3.5	19,181	0.02%
2024/03/12	4.1	53.36	22	53.06	53.30	-17.9	18,669	-0.10%
2024/03/11	3	51.43	12.2	51.58	51.40	-9.2	18,225	-0.05%
2024/03/08	23.1	50.37	18.2	50.30	49.50	4.9	18,052	0.03%
2024/03/07	30.2	51.82	16	52.45	50.10	14.2	17,829	0.08%
2024/03/06	27	52.72	40.3	52.48	54.10	-13.3	17,048	-0.08%
2024/03/05	10.1	49.59	4	49.58	49.70	6.1	16,280	0.04%
2024/03/04	6.1	51.05	2	51.35	50.90	4.1	16,170	0.03%
2024/03/01	35.1	51.01	16	51.03	51.10	19.1	16,019	0.12%
2024/02/29	3	49.20	1	49.10	49.30	2	15,756	0.01%
2024/02/27	5	50.03	3	50.87	48.85	2	15,780	0.01%
2024/02/26	4	49.59	7	49.72	50.50	-3	15,679	-0.02%
2024/02/23	12	49.31	3	48.53	48.30	9	15,553	0.06%
2024/02/22	1	49.70	0	0.00	49.70	1	15,487	0.01%
2024/02/21	0	0.00	0	49.95	50.30	0	15,443	0.00%
2024/02/20	4	50.30	3	50.90	49.70	1	15,406	0.01%
2024/02/19	4	50.68	8	50.50	50.50	-4	15,409	-0.03%
2024/02/16	19	51.33	31.1	51.31	51.20	-12.1	15,423	-0.08%
2024/02/15	4.1	49.91	6	49.78	49.95	-1.9	15,119	-0.01%
2024/02/05	2	48.55	5	48.62	48.75	-3	15,124	-0.02%
2024/02/02	1	48.50	4	48.99	48.35	-3	15,193	-0.02%
2024/02/01	38.1	50.60	21	50.43	49.30	17.1	15,288	0.11%
2024/01/31	0	0.00	1	49.05	49.70	-1	15,344	-0.01%
2024/01/30	3	49.50	4	49.70	49.25	-1	15,430	-0.01%
2024/01/29	3	48.50	5	48.57	49.00	-2	15,637	-0.01%
2024/01/26	6	48.74	5	49.39	48.25	1	15,818	0.01%
2024/01/25	16	49.54	1	49.10	49.00	15	15,719	0.10%
2024/01/24	20	50.57	21.2	50.51	50.20	-1.2	15,604	-0.01%
2024/01/23	9.2	49.63	7.2	49.52	49.00	2	15,405	0.01%
2024/01/22	3.4	49.69	34.1	50.00	49.90	-30.7	15,225	-0.20%
2024/01/19	90.2	51.46	96	50.10	49.90	-5.8	15,122	-0.04%
2024/01/18	23	51.13	20	51.77	51.60	3	14,838	0.02%
2024/01/17	30.2	51.38	62	51.76	51.00	-31.8	14,582	-0.22%
2024/01/16	180	52.39	62	50.78	50.40	118	13,819	0.85%	大買/鉅額交易
2024/01/15	27	54.03	45	54.89	55.90	-18	12,722	-0.14%
2024/01/12	37	51.41	50.1	52.26	50.90	-13.1	11,799	-0.11%
2024/01/11	6	47.86	31.2	48.06	49.55	-25.2	10,519	-0.24%
2024/01/10	8	45.07	11	45.16	45.05	-3	10,269	-0.03%
2024/01/09	8	45.53	32	45.43	45.10	-24	10,376	-0.23%
2024/01/08	43.3	47.44	36	47.55	46.00	7.3	10,483	0.07%
2024/01/05	47.1	48.76	43	47.80	47.30	4.1	10,358	0.04%
2024/01/04	81.1	51.01	25	49.37	49.35	56.1	10,540	0.53%
2024/01/03	19	50.48	22	50.99	52.00	-3	10,140	-0.03%
2024/01/02	24	48.89	40.3	49.64	51.00	-16.3	10,103	-0.16%
2023/12/29	15.3	45.92	18	46.11	46.80	-2.7	9,701	-0.03%
2023/12/28	2	44.00	2	44.10	44.00	0	9,285	0.00%
2023/12/26	2	43.80	1	44.30	43.95	1	9,695	0.01%
2023/12/25	1	44.45	0	0.00	44.00	1	9,732	0.01%
2023/12/22	1	44.05	3	44.35	43.80	-2	9,759	-0.02%
2023/12/21	2	43.80	1	44.00	44.05	1	9,887	0.01%
2023/12/19	3	41.90	6	42.13	42.25	-3	9,970	-0.03%
2023/12/18	1	43.10	0	0.00	42.85	1	10,013	0.01%
2023/12/15	0	0.00	3	43.80	43.65	-3	10,135	-0.03%
2023/12/14	7	45.49	1	45.50	44.30	6	10,274	0.06%
2023/12/13	4	43.08	4	43.36	43.90	0	10,386	0.00%
2023/12/12	1	44.20	4	44.20	44.25	-3	11,391	-0.03%
2023/12/11	2	44.95	0	0.00	45.00	2	12,822	0.02%
2023/12/08	2	46.00	3	45.93	45.70	-1	13,016	-0.01%
2023/12/07	6	45.51	1	46.00	45.30	5	13,000	0.04%
2023/12/05	0	0.00	12	44.79	44.90	-12	13,523	-0.09%
2023/12/04	2	45.63	7	45.52	45.30	-5	14,128	-0.04%
2023/12/01	4	45.58	0	0.00	45.75	4	14,170	0.03%
2023/11/30	7	46.56	8	46.28	46.30	-1	14,405	-0.01%
2023/11/29	3	46.43	1	46.35	46.15	2	14,412	0.01%
2023/11/27	2	45.50	2	46.85	45.75	0	14,494	0.00%
2023/11/24	11	46.34	9	46.28	45.95	2	14,466	0.01%
2023/11/22	1	45.45	0	0.00	45.50	1	14,543	0.01%
2023/11/21	3	45.93	0	0.00	45.90	3	14,673	0.02%
2023/11/16	5	45.85	0	0.00	46.30	5	15,143	0.03%
2023/11/15	3.2	47.07	4	47.45	46.05	-0.8	15,082	-0.01%
2023/11/14	1	47.10	2	46.60	46.45	-1	14,998	-0.01%
2023/11/13	9	46.72	2	47.05	45.75	7	14,990	0.05%
2023/11/10	8	46.36	1	46.55	46.50	7	14,982	0.05%
2023/11/09	22	48.65	21	47.80	47.30	1	14,896	0.01%
2023/11/08	13	48.85	20	48.90	49.05	-7	14,720	-0.05%
2023/11/07	8	46.95	7	47.05	46.80	1	14,390	0.01%
2023/11/06	26	49.18	13	49.00	48.35	13	14,241	0.09%
2023/11/03	10	49.01	10	50.11	49.55	0	13,912	0.00%
2023/11/02	2	48.65	18	48.63	49.05	-16	13,683	-0.12%
2023/11/01	2	46.85	7	47.94	47.10	-5	13,598	-0.04%
2023/10/31	34	48.13	27	47.30	46.35	7	13,518	0.05%
2023/10/30	6	48.18	16	48.25	48.35	-10	13,438	-0.07%
2023/10/27	8	47.04	2	47.23	46.25	6	13,382	0.04%
2023/10/26	9	49.04	10	48.69	48.00	-1	13,420	-0.01%
2023/10/25	8	49.09	13	49.70	49.40	-5	13,325	-0.04%
2023/10/24	2	47.00	2	47.28	47.60	0	13,130	0.00%
2023/10/23	4	46.64	3	46.72	46.45	1	13,146	0.01%
2023/10/20	3	44.60	1	45.15	45.00	2	13,135	0.02%
2023/10/19	5	46.87	4	46.24	46.15	1	13,074	0.01%
2023/10/18	10	48.65	8	48.34	47.45	2	13,062	0.02%
2023/10/17	13	51.22	10	51.01	50.60	3	12,875	0.02%
2023/10/16	18	50.73	10	51.00	50.90	8	12,756	0.06%
2023/10/13	10	51.20	9	51.59	51.40	1	12,606	0.01%
2023/10/12	20	52.13	12.3	52.21	52.50	7.7	12,552	0.06%
2023/10/11	5.3	50.83	4.7	50.95	50.50	0.6	12,174	0.00%
2023/10/06	31.7	51.73	27	51.94	50.50	4.7	12,164	0.04%
2023/10/05	15	51.69	21	52.03	51.40	-6	12,084	-0.05%
2023/10/04	9	48.86	13	48.81	49.40	-4	11,750	-0.03%
2023/10/03	16	48.84	19.2	48.82	48.40	-3.2	11,819	-0.03%
2023/10/02	11	47.94	15	48.07	48.35	-4	11,726	-0.03%
2023/09/28	2	46.50	0	0.00	46.15	2	11,593	0.02%
2023/09/27	1	45.70	1	46.15	46.00	0	11,725	0.00%
2023/09/26	4	46.59	4	46.60	45.70	0	11,947	0.00%
2023/09/25	7	45.95	7	45.44	45.45	0	11,981	0.00%
2023/09/22	4	44.50	8	44.66	44.80	-4	11,945	-0.03%
2023/09/21	2	44.48	2	44.33	44.15	0	11,863	0.00%
2023/09/20	3	47.20	15	45.80	45.50	-12	11,793	-0.10%
2023/09/19	5.2	47.01	6	46.85	47.10	-0.8	11,697	-0.01%
2023/09/18	7	47.80	12	48.13	48.15	-5	11,557	-0.04%
2023/09/15	71	50.28	34	49.38	47.90	37	11,441	0.32%
2023/09/14	41	50.55	49	51.14	53.20	-8	10,444	-0.08%
2023/09/13	10	47.00	8	48.34	48.45	2	9,008	0.02%
2023/09/12	3	44.08	11	44.28	44.05	-8	8,883	-0.09%
2023/09/11	11	46.34	10	45.01	44.35	1	8,963	0.01%
2023/09/08	25	48.70	15	48.06	47.00	10	8,913	0.11%
2023/09/07	16	48.23	11	48.52	48.85	5	8,574	0.06%
2023/09/06	1	45.65	0	0.00	46.05	1	8,133	0.01%
2023/09/05	4	44.44	4	44.14	46.10	0	8,182	0.00%
2023/08/31	0	0.00	1	41.20	41.30	-1	8,506	-0.01%
2023/08/29	1	42.00	3	42.28	42.50	-2	9,090	-0.02%
2023/08/28	1	43.90	1	43.35	43.15	0	9,282	0.00%
2023/08/25	8	46.01	3	45.50	44.20	5	9,257	0.05%
2023/08/24	6	48.32	4.6	48.23	48.75	1.4	9,098	0.02%
2023/08/23	3.6	49.67	11.3	48.83	48.40	-7.7	8,930	-0.09%
2023/08/21	5	46.81	0	0.00	46.65	5	8,570	0.06%
2023/08/17	1	47.90	0	0.00	47.95	1	8,534	0.01%
2023/08/16	1	46.50	4	46.73	46.80	-3	8,496	-0.04%
2023/08/15	1	46.55	17	46.60	46.45	-16	8,369	-0.19%
2023/08/14	13	45.17	5	44.84	45.00	8	8,299	0.10%
2023/08/11	1	44.35	1	45.40	44.35	0	8,253	0.00%
2023/08/10	1	43.80	2	43.40	43.25	-1	8,202	-0.01%
2023/08/08	0.1	44.80	0	0.00	44.80	0.1	8,170	0.00%
2023/08/07	2	46.15	2	45.85	45.90	0	8,135	0.00%
2023/08/04	1	43.55	0	0.00	43.60	1	8,085	0.01%
2023/08/02	2	43.60	3	43.17	43.30	-1	8,081	-0.01%
2023/08/01	2	45.43	0	0.00	45.05	2	8,016	0.02%
2023/07/31	1	48.35	2.1	45.96	46.30	-1.1	7,996	-0.01%
2023/07/26	0.2	44.60	0.1	43.90	44.35	0.2	7,847	0.00%
2023/07/25	2	46.03	1	45.15	45.00	1	7,784	0.01%
2023/07/24	1	47.00	1	47.40	46.70	0	7,761	0.00%
2023/07/21	4	48.24	0	0.00	48.40	4	7,749	0.05%
2023/07/20	6	47.03	5	47.20	47.30	1	7,677	0.01%
2023/07/19	1	47.60	0	0.00	46.75	1	7,650	0.01%
2023/07/17	0	0.00	1	49.35	48.00	-1	7,571	-0.01%
2023/07/14	2	49.45	0	0.00	48.95	2	7,477	0.03%
2023/07/13	8	50.15	7.6	50.20	49.55	0.4	7,511	0.01%
2023/07/12	18	50.13	41	49.50	50.60	-23	7,493	-0.31%
2023/07/11	36.6	48.56	49	50.77	49.95	-12.4	6,926	-0.18%
2023/07/10	12	47.03	15	47.17	46.80	-3	6,432	-0.05%
2023/07/07	8	45.13	16	45.62	45.70	-8	6,192	-0.13%
2023/07/06	1.1	46.32	3	46.60	46.40	-2	6,143	-0.03%
2023/07/05	8	46.44	5	47.25	45.25	3	6,025	0.05%
2023/07/04	6	46.30	2.1	46.51	45.00	4	5,901	0.07%
2023/07/03	0	0.00	5	46.29	48.00	-5	5,685	-0.09%
2023/06/30	0	0.00	1	43.70	43.85	-1	5,504	-0.02%
2023/06/28	10	43.22	10	42.95	42.85	0	5,512	0.00%
2023/06/27	0	0.00	2	43.70	43.00	-2	5,512	-0.04%
2023/06/21	3	44.98	4	45.46	44.60	-1	5,589	-0.02%
2023/06/20	1	44.20	0	0.00	44.80	1	5,565	0.02%
2023/06/19	2	44.35	40	44.45	45.30	-38	5,572	-0.68%
2023/06/16	12	43.63	13	44.38	44.65	-1	5,603	-0.02%
2023/06/15	2	44.30	3	45.05	44.75	-1	5,546	-0.02%
2023/06/14	0	0.00	1	44.00	43.70	-1	5,482	-0.02%
2023/06/12	3	43.83	5	43.92	43.05	-2	5,642	-0.04%
2023/06/09	0.1	43.50	1	43.50	43.50	-1	5,563	-0.02%
2023/06/08	11	42.50	21	42.26	42.05	-10	5,471	-0.18%
2023/06/07	2	41.43	3	41.52	42.15	-1	5,451	-0.02%
2023/06/06	5	39.34	5	39.55	40.45	0	5,737	0.00%
2023/06/05	63	39.47	25	39.66	39.55	38	5,784	0.66%
2023/06/02	9	35.53	6	36.82	37.00	3	5,625	0.05%
2023/06/01	0	0.00	4	33.19	33.65	-4	5,633	-0.07%
2023/05/31	15	30.93	15	30.85	30.60	0	5,317	0.00%
2023/05/30	0	0.00	1	30.15	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	2	30.43	30.15	-2	5,232	-0.04%
2023/05/25	0	0.00	3	29.70	29.65	-3	5,154	-0.06%
2023/05/23	0	0.00	3	29.30	29.40	-3	5,125	-0.06%
2023/05/12	0	0.00	2	27.80	27.80	-2	5,398	-0.04%
2023/05/11	2	27.60	0	0.00	27.30	2	5,401	0.04%
2023/05/09	2	27.65	0	0.00	27.45	2	5,397	0.04%
2023/05/05	2	28.20	0	0.00	27.95	2	5,428	0.04%
2023/05/04	1	28.70	0	0.00	28.30	1	5,442	0.02%
2023/05/03	2	29.00	0	0.00	28.80	2	5,462	0.04%
2023/04/27	0	0.00	2	29.40	29.10	-2	5,410	-0.04%
2023/04/25	2	28.55	2	29.20	28.35	0	5,324	0.00%
2023/04/21	2	28.00	2	28.80	28.65	0	5,301	0.00%
2023/04/19	0	0.00	4	30.18	29.95	-4	5,285	-0.08%
2023/04/18	4	30.60	3	30.00	30.45	1	5,220	0.02%
2023/04/17	2	30.90	5	29.10	31.25	-3	5,069	-0.06%
2023/04/14	1	28.70	0	0.00	29.15	1	4,862	0.02%
2023/04/13	2	28.10	0	0.00	28.10	2	4,808	0.04%
2023/04/11	0	0.00	10	29.05	29.10	-10	4,695	-0.21%
2023/04/10	0	0.00	2	28.70	28.50	-2	4,675	-0.04%
2023/04/07	2	29.30	0	0.00	28.60	2	4,686	0.04%
2023/04/06	1	29.35	0.1	28.50	29.05	1	4,650	0.02%
2023/03/31	5.1	28.40	5	28.30	28.35	0.1	4,604	0.00%
2023/03/29	0	0.00	3	27.85	27.80	-3	4,613	-0.07%
2023/03/27	2	29.08	0	0.00	27.70	2	4,648	0.04%
2023/03/24	0	0.00	13	29.27	28.90	-13	4,615	-0.28%
2023/03/23	11	29.05	9	29.05	29.05	2	4,729	0.04%
2023/03/22	0	28.45	5	28.80	28.75	-5	4,862	-0.10%
2023/03/21	4	28.31	15	28.20	28.05	-11	4,762	-0.23%
2023/03/17	6	28.23	8	28.08	27.90	-2	4,774	-0.04%
2023/03/16	2	28.40	0	0.00	28.05	2	4,795	0.04%
2023/03/15	16	29.04	12	28.78	27.90	4	4,880	0.08%
2023/03/14	13	27.56	10	27.64	28.10	3	4,904	0.06%
2023/03/13	2	26.20	2	26.60	26.90	0	5,145	0.00%
2023/03/10	27	27.21	25	27.01	27.30	2	5,340	0.04%
2023/03/09	35	29.34	15	29.28	28.10	20	5,263	0.38%
2023/03/08	14	26.99	15	27.75	28.40	-1	4,756	-0.02%
2023/03/07	26	26.53	4	26.33	25.85	22	4,656	0.47%
2023/03/06	4	25.25	12	24.44	25.75	-8	4,875	-0.16%
2023/02/24	4	23.46	0	0.00	23.45	4	4,928	0.08%
2023/02/22	5	23.27	0	0.00	23.60	5	4,998	0.10%
2023/02/21	0.1	24.15	12	23.93	23.85	-11.9	4,995	-0.24%
2023/02/20	2	24.30	0	0.00	24.30	2	4,979	0.04%
2023/02/15	4	24.24	6	24.17	23.55	-2	4,930	-0.04%
2023/02/14	2	24.05	2	23.73	24.10	0	4,843	0.00%
2023/02/10	8	22.88	6	22.76	22.60	2	4,739	0.04%
2023/02/08	13	23.43	0	0.00	23.30	13	4,711	0.28%
2023/02/07	0	0.00	1	23.55	23.55	-1	4,701	-0.02%
2023/02/06	1	23.35	0	0.00	23.25	1	4,693	0.02%
2023/02/02	0	0.00	2	23.88	23.75	-2	4,629	-0.04%
2023/02/01	0	0.00	2	23.38	23.20	-2	4,576	-0.04%
2023/01/31	0	0.00	3.2	22.60	23.05	-3.2	4,529	-0.07%
2023/01/30	0	0.00	1	21.70	22.05	-1	4,495	-0.02%
2023/01/17	1	21.35	0.1	21.45	21.35	0.9	4,484	0.02%
2023/01/12	3.2	22.37	0	0.00	21.85	3.2	4,489	0.07%
2023/01/10	1	22.80	1	23.20	23.15	0	4,452	0.00%
2023/01/09	0	0.00	6.2	23.23	23.15	-6.2	4,439	-0.14%
2023/01/06	0	0.00	1	22.70	22.55	-1	4,388	-0.02%
2023/01/05	1.1	22.35	1	22.75	22.25	0.1	4,403	0.00%
2023/01/04	0	0.00	1	22.45	22.30	-1	4,389	-0.02%
2022/12/30	0	21.55	1	21.70	21.70	-1	4,373	-0.02%
2022/12/28	1	21.90	1	21.80	21.80	0	4,370	0.00%
2022/12/27	4	22.33	2	22.53	22.35	2	4,356	0.05%
2022/12/26	0.1	22.00	0	0.00	21.95	0.1	4,335	0.00%
2022/12/22	0.5	21.65	1	21.65	21.60	-0.5	4,332	-0.01%
2022/12/21	1	21.40	3	21.87	21.50	-2	4,337	-0.05%
2022/12/20	3	21.95	0	0.00	21.45	3	4,334	0.07%
2022/12/19	2	22.53	1	23.00	22.45	1	4,302	0.02%
2022/12/16	2.2	23.28	1	23.50	23.00	1.2	4,272	0.03%
2022/12/15	1.1	24.07	2	24.00	24.05	-0.9	4,229	-0.02%
2022/12/14	7	23.97	9	23.51	24.40	-2	4,023	-0.05%
2022/12/13	1	22.20	0	0.00	22.20	1	3,794	0.03%
2022/12/12	1	22.20	0	0.00	22.25	1	3,771	0.03%
2022/12/09	5.2	23.62	2	23.55	23.25	3.2	3,713	0.09%
2022/12/07	5	24.52	0	0.00	23.45	5	3,550	0.14%
2022/12/06	1	26.45	3	25.70	25.55	-2	3,347	-0.06%
2022/12/05	5	25.82	11.1	25.11	25.80	-6.1	3,106	-0.20%
2022/12/02	1.1	24.01	3	23.70	24.10	-1.9	2,790	-0.07%
2022/12/01	1	22.50	0	0.00	22.35	1	2,547	0.04%
2022/11/30	5	22.00	5	22.33	22.35	0	2,519	0.00%
2022/11/29	1	22.30	11	22.30	22.65	-10	2,491	-0.40%
2022/11/28	51	22.50	12	22.57	22.85	39	2,309	1.69%
2022/11/25	5	20.50	5	20.35	21.05	0	1,729	0.00%
2022/11/17	1	19.10	0	0.00	19.25	1	1,372	0.07%
2022/10/24	0	0.00	1	17.00	16.95	-1	1,498	-0.07%
2022/10/12	0	0.00	2	17.80	17.80	-2	1,440	-0.14%
2022/09/26	0	0.00	7	19.23	18.85	-7	1,475	-0.47%
2022/09/22	1	20.40	1	20.30	20.30	0	1,511	0.00%
2022/09/21	2	20.65	0	0.00	20.75	2	1,496	0.13%
2022/09/20	5	21.15	0	0.00	21.15	5	1,490	0.34%
2022/09/19	4	21.15	0	0.00	21.15	4	1,499	0.27%
2022/09/16	1	21.90	0	0.00	21.70	1	1,496	0.07%
2022/09/12	0	0.00	5	22.18	22.50	-5	1,566	-0.32%
2022/09/07	2	21.58	0	0.00	21.00	2	1,518	0.13%
2022/09/06	24	23.06	5	23.10	22.00	19	1,492	1.27%
2022/09/05	3	22.47	12	22.08	21.95	-9	1,447	-0.62%
2022/09/01	1	24.30	0	0.00	24.15	1	1,395	0.07%
2022/08/31	0	0.00	1	24.85	24.80	-1	1,379	-0.07%
2022/08/29	1	24.50	0	0.00	24.60	1	1,365	0.07%
2022/08/24	1	25.30	0	0.00	25.15	1	1,359	0.07%
2022/08/23	2	25.45	0	0.00	25.40	2	1,359	0.15%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/17	1	26.50	1	27.00	26.55	0	1,402	0.00%
2022/08/16	2	26.80	2	27.35	26.80	0	1,479	0.00%
2022/08/15	1	26.95	3	27.20	27.10	-2	1,460	-0.14%
2022/08/12	1	25.80	2	27.03	25.95	-1	1,390	-0.07%
2022/08/10	0	0.00	1	25.40	25.15	-1	1,319	-0.08%
2022/08/08	1	24.80	0	0.00	24.90	1	1,343	0.07%
2022/08/05	4	25.66	3	25.95	25.40	1	1,353	0.07%
2022/08/04	3	24.55	0	0.00	24.90	3	1,357	0.22%
2022/08/03	3	25.28	2	25.73	25.15	1	1,354	0.07%
2022/08/02	2	25.30	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.20	0	0.00	26.30	1	1,382	0.07%
2022/07/29	2	26.80	0	0.00	26.85	2	1,380	0.14%
2022/07/27	0	0.00	1	27.40	27.40	-1	1,392	-0.07%
2022/07/26	1	26.90	0	0.00	26.90	1	1,398	0.07%
2022/07/25	1	27.80	0	0.00	27.80	1	1,405	0.07%
2022/07/19	0	0.00	1	27.35	27.75	-1	1,500	-0.07%
2022/07/14	0	0.00	3	26.23	26.55	-3	1,550	-0.19%
2022/07/13	3	25.48	7	25.88	25.55	-4	1,550	-0.26%
2022/07/12	5	24.85	0	0.00	24.50	5	1,546	0.32%
2022/07/11	2	26.03	2	26.53	26.30	0	1,542	0.00%
2022/07/08	2	26.23	1	26.70	26.10	1	1,546	0.06%
2022/07/07	1	26.00	2	25.98	26.00	-1	1,544	-0.06%
2022/07/06	3	25.70	0	0.00	25.25	3	1,551	0.19%
2022/07/05	2	26.18	5	26.44	26.75	-3	1,585	-0.19%
2022/07/04	3	26.42	4	26.71	26.35	-1	1,581	-0.06%
2022/07/01	1	27.50	0	0.00	25.30	1	1,579	0.06%
2022/06/30	1	28.80	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	29.70	1	29.90	29.90	0	1,552	0.00%
2022/06/28	5	30.38	2	30.45	30.35	3	1,583	0.19%
2022/06/27	0	0.00	4	31.13	31.40	-4	1,622	-0.25%
2022/06/24	2	30.05	3	30.43	30.10	-1	1,719	-0.06%
2022/06/23	2	29.80	2	30.48	29.60	0	1,822	0.00%
2022/06/22	3	30.43	0	0.00	29.80	3	1,948	0.15%
2022/06/21	0	0.00	2	31.45	31.55	-2	1,961	-0.10%
2022/06/20	1	31.30	0	0.00	29.50	1	1,962	0.05%
2022/06/17	3	31.88	1	32.00	31.85	2	1,952	0.10%
2022/06/16	3	34.18	0	0.00	32.90	3	1,942	0.15%
2022/06/15	1	34.60	0	0.00	34.60	1	1,936	0.05%
2022/06/13	2	35.55	2	35.50	35.40	0	1,997	0.00%
2022/06/09	0	0.00	4	37.70	37.70	-4	2,043	-0.20%
2022/06/08	1	37.85	1	38.00	37.75	0	2,067	0.00%
2022/06/07	1	37.55	0	0.00	37.55	1	2,082	0.05%
2022/06/02	1	37.40	0	0.00	37.50	1	2,181	0.05%
2022/06/01	2	38.53	1	39.00	38.60	1	2,200	0.05%
2022/05/27	0	0.00	4	38.10	37.95	-4	2,206	-0.18%
2022/05/26	2	37.68	0	0.00	37.45	2	2,213	0.09%
2022/05/25	1	38.00	1	38.50	38.00	0	2,221	0.00%
2022/05/24	3	38.68	2	37.85	37.70	1	2,219	0.05%
2022/05/23	1	36.90	0	0.00	36.85	1	2,153	0.05%
2022/05/19	4	35.64	6.1	36.25	36.95	-2.1	2,200	-0.09%
2022/05/17	1	36.85	4	36.50	36.85	-3	2,225	-0.13%
2022/05/13	0	0.00	3	34.45	34.45	-3	2,235	-0.13%
2022/05/11	7	34.84	2	35.55	34.65	5	2,250	0.22%
2022/05/10	2	34.95	7	35.21	35.75	-5	2,275	-0.22%
2022/05/09	2	35.90	0	0.00	34.85	2	2,276	0.09%
2022/05/05	3	37.60	3	38.10	38.15	0	2,281	0.00%
2022/05/04	2	37.03	0	0.00	36.95	2	2,287	0.09%
2022/05/03	1	37.00	0	0.00	37.25	1	2,303	0.04%
2022/04/27	1	37.10	0	0.00	37.15	1	2,331	0.04%
2022/04/26	0	0.00	2	39.20	39.50	-2	2,317	-0.09%
2022/04/25	4	39.69	0	0.00	39.45	4	2,413	0.17%
2022/04/22	2	41.73	0	0.00	41.65	2	2,406	0.08%
2022/04/21	0	0.00	2	42.73	43.30	-2	2,414	-0.08%
2022/04/20	3	42.17	2	42.65	42.10	1	2,427	0.04%
2022/04/19	2	41.90	1	42.50	42.05	1	2,454	0.04%
2022/04/18	2	41.38	2	41.20	41.40	0	2,477	0.00%
2022/04/15	6	41.67	0	0.00	41.80	6	2,492	0.24%
2022/04/14	1	42.80	1	43.10	43.10	0	2,561	0.00%
2022/04/13	0	0.00	2	42.43	42.90	-2	2,603	-0.08%
2022/04/12	1	41.80	0	0.00	41.65	1	2,692	0.04%
2022/04/11	3	43.02	0	0.00	42.15	3	2,691	0.11%
2022/04/08	1	44.30	1	44.95	44.75	0	2,665	0.00%
2022/04/07	6	44.76	1	44.45	44.20	5	2,673	0.19%
2022/04/06	3	46.28	1	45.85	46.25	2	2,677	0.07%
2022/04/01	1	46.00	0	0.00	46.20	1	2,681	0.04%
2022/03/28	2	48.40	3	49.37	49.65	-1	2,631	-0.04%
2022/03/25	3	49.20	3	48.88	49.00	0	2,538	0.00%
2022/03/24	1	46.30	2	46.63	46.30	-1	2,407	-0.04%
2022/03/23	1	45.45	3	45.75	46.00	-2	2,424	-0.08%
2022/03/21	1	43.30	1	43.50	43.40	0	2,448	0.00%
2022/03/18	2	41.88	0	0.00	42.30	2	2,491	0.08%
2022/03/17	0	0.00	6	40.72	42.00	-6	2,522	-0.24%
2022/03/16	3	39.78	2	40.25	39.10	1	2,546	0.04%
2022/03/15	2	40.10	3	41.25	39.10	-1	2,590	-0.04%
2022/03/14	6	41.89	3.5	42.22	41.25	2.5	2,643	0.09%
2022/03/11	0	0.00	120.5	40.80	40.80	-120.5	2,692	-4.48%	大賣/鉅額交易
2022/03/10	0	0.00	4	42.23	42.10	-4	2,731	-0.15%
2022/03/08	2	43.63	10	42.21	41.25	-8	2,815	-0.28%
2022/03/07	2	44.45	0	0.00	44.40	2	2,808	0.07%
2022/02/25	1	45.75	0	0.00	45.20	1	3,402	0.03%
2022/02/24	1	44.80	2	45.28	45.00	-1	3,787	-0.03%
2022/02/23	0	0.00	1	47.50	47.65	-1	4,025	-0.02%
2022/02/21	0	0.00	1	48.00	47.90	-1	4,868	-0.02%
2022/02/17	2	48.08	3	47.62	47.95	-1	5,476	-0.02%
2022/02/16	1	47.55	6	47.98	47.90	-5	5,920	-0.08%
2022/02/15	0	0.00	5	47.50	46.85	-5	6,326	-0.08%
2022/02/10	0	0.00	10	47.70	47.75	-10	6,893	-0.15%
2022/02/08	0	0.00	3	45.92	47.00	-3	7,423	-0.04%
2022/02/07	1	44.75	9	44.22	44.80	-8	7,897	-0.10%
2022/01/26	0	0.00	11	42.88	42.95	-11	8,912	-0.12%
2022/01/25	6	43.38	7	43.66	43.35	-1	10,497	-0.01%
2022/01/24	1	43.60	5	43.68	43.65	-4	11,406	-0.04%
2022/01/21	2	45.00	7	44.90	44.55	-5	11,828	-0.04%
2022/01/20	7	45.92	3	45.68	45.80	4	12,072	0.03%
2022/01/19	6	46.08	0	0.00	45.90	6	12,400	0.05%
2022/01/18	9	47.51	6	47.13	46.85	3	13,387	0.02%
2022/01/17	3	44.55	4	45.18	45.85	-1	13,782	-0.01%
2022/01/14	7	44.69	7	45.21	44.65	0	13,868	0.00%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/12	6	46.57	2	46.40	46.65	4	14,345	0.03%
2022/01/11	2	46.88	1	47.35	46.00	1	14,429	0.01%
2022/01/10	2	46.95	3	47.57	47.35	-1	14,508	-0.01%
2022/01/07	3	47.10	1	47.35	47.55	2	14,632	0.01%
2022/01/06	1	48.90	1	49.40	48.95	0	14,697	0.00%
2022/01/05	65.3	48.59	0	0.00	48.70	65.3	14,821	0.44%
2022/01/04	1.1	50.34	0	0.00	50.30	1.1	14,886	0.01%
2022/01/03	2	50.85	1	50.80	50.70	1	15,083	0.01%
2021/12/30	1	51.40	0	0.00	51.50	1	15,391	0.01%
2021/12/29	1	52.20	14	52.14	52.20	-13	15,966	-0.08%
2021/12/28	10.2	51.22	8	51.04	50.90	2.2	16,526	0.01%
2021/12/27	7	51.54	1	52.00	51.50	6	17,043	0.04%
2021/12/24	6	52.33	2	52.40	52.10	4	17,408	0.02%
2021/12/23	0	0.00	12	53.47	52.40	-12	17,893	-0.07%
2021/12/22	6	52.35	3	52.50	52.10	3	18,630	0.02%
2021/12/21	2	50.85	5	51.50	51.50	-3	19,193	-0.02%
2021/12/20	12	50.82	11	51.16	51.00	1	19,724	0.01%
2021/12/17	3	51.17	5	51.20	50.90	-2	21,168	-0.01%
2021/12/16	2	52.55	9	51.90	52.70	-7	21,903	-0.03%
2021/12/15	6	51.03	1	51.00	50.70	5	22,217	0.02%
2021/12/14	10.1	50.62	1	50.30	50.10	9.1	22,782	0.04%
2021/12/13	0.1	51.50	2	51.80	51.70	-1.9	22,811	-0.01%
2021/12/10	1	51.50	0	0.00	51.30	1	22,949	0.00%
2021/12/09	5.2	52.51	0	0.00	52.00	5.2	23,079	0.02%
2021/12/08	17	53.19	19	53.24	53.40	-2	23,133	-0.01%
2021/12/07	2	52.50	0	0.00	52.50	2	23,252	0.01%
2021/12/06	4	53.80	1	53.20	53.10	3	23,364	0.01%
2021/12/03	3	53.63	3	54.13	53.50	0	23,465	0.00%
2021/12/02	3.2	54.00	6	54.20	53.60	-2.8	23,706	-0.01%
2021/12/01	0.1	54.40	0	0.00	55.10	0.1	23,928	0.00%
2021/11/30	0.1	54.80	14	55.26	55.30	-13.9	24,175	-0.06%
2021/11/29	2.1	52.75	12	52.13	53.60	-9.9	24,657	-0.04%
2021/11/26	19.3	54.17	2	53.80	53.80	17.3	24,870	0.07%
2021/11/25	3.2	57.15	4	57.15	56.20	-0.8	24,760	0.00%
2021/11/24	6	56.85	3	56.57	56.80	3	24,759	0.01%
2021/11/23	33	56.88	14	57.39	56.40	19	24,817	0.08%
2021/11/22	11	60.60	6	61.27	59.60	5	24,868	0.02%
2021/11/19	43	61.15	59.3	61.19	60.20	-16.3	24,827	-0.07%
2021/11/18	6	59.18	21	60.26	59.30	-15	24,589	-0.06%
2021/11/17	6	58.65	0	0.00	58.60	6	24,578	0.02%
2021/11/16	19	59.51	6	59.88	58.80	13	24,588	0.05%
2021/11/15	32	61.81	34	61.34	61.80	-2	24,414	-0.01%
2021/11/12	29	59.89	46	59.69	60.80	-17	24,365	-0.07%
2021/11/11	9	58.57	9	58.56	58.00	0	24,273	0.00%
2021/11/10	21.3	57.95	22	58.07	58.40	-0.7	24,343	0.00%
2021/11/09	9	57.57	31	57.39	57.50	-22	24,389	-0.09%
2021/11/08	16	56.02	2	56.15	55.70	14	24,335	0.06%
2021/11/05	15	58.02	12	57.20	57.80	3	24,396	0.01%
2021/11/04	21	59.35	15	59.93	58.70	6	24,348	0.02%
2021/11/03	64	58.72	10	58.94	58.20	54	24,148	0.22%
2021/11/02	95	64.26	56	66.36	62.50	39	23,675	0.16%
2021/11/01	69	61.97	95	60.65	61.40	-26	22,901	-0.11%
2021/10/29	20	58.94	23	59.57	58.70	-3	22,156	-0.01%
2021/10/28	4.2	59.21	19	59.22	58.70	-14.8	21,910	-0.07%
2021/10/27	4	58.28	8	58.73	59.70	-4	21,861	-0.02%
2021/10/26	55	59.83	25	60.29	58.10	30	21,882	0.14%
2021/10/25	7	56.36	4	56.50	57.40	3	21,025	0.01%
2021/10/22	1	53.90	1	53.30	53.40	0	20,911	0.00%
2021/10/21	11	54.25	6	53.30	53.60	5	21,020	0.02%
2021/10/20	3	52.70	6	53.57	54.50	-3	20,992	-0.01%
2021/10/19	10	51.80	11	51.36	51.90	-1	20,855	0.00%
2021/10/18	1	50.50	0	0.00	51.10	1	20,912	0.00%
2021/10/15	2	51.60	3	50.43	50.30	-1	20,953	0.00%
2021/10/14	2	50.50	4	50.30	50.10	-2	21,068	-0.01%
2021/10/13	1	51.90	1	50.10	49.45	0	21,130	0.00%
2021/10/12	1	51.80	3	52.27	51.10	-2	21,083	-0.01%
2021/10/08	4	53.80	6	53.67	52.80	-2	21,045	-0.01%
2021/10/07	2	53.70	9	53.93	53.50	-7	20,967	-0.03%
2021/10/06	93	54.05	21	53.93	52.60	72	20,756	0.35%
2021/10/05	7	51.64	7	53.10	53.60	0	20,332	0.00%
2021/10/04	15	54.43	20	50.27	50.30	-5	20,086	-0.02%
2021/10/01	11	56.14	1.3	55.96	55.70	9.8	20,659	0.05%
2021/09/30	32	57.02	32	57.66	58.20	0	21,402	0.00%
2021/09/29	35	56.73	28	56.35	55.20	7	21,860	0.03%
2021/09/28	20	61.36	22	61.85	61.30	-2	21,226	-0.01%
2021/09/27	33	63.37	38	62.78	62.50	-5	21,293	-0.02%
2021/09/24	74	63.45	92.1	63.48	62.30	-18.1	21,791	-0.08%
2021/09/23	25	57.60	33.6	58.02	59.90	-8.6	20,982	-0.04%
2021/09/22	30	54.69	27	55.36	54.60	3	20,452	0.01%
2021/09/17	106	54.67	119	54.67	55.40	-13	20,469	-0.06%	大買/大賣/
2021/09/16	13	51.28	13	51.65	51.60	0	20,761	0.00%
2021/09/15	4	51.75	4	50.70	50.60	0	21,059	0.00%
2021/09/14	5	53.02	6.1	53.17	52.60	-1.1	20,981	-0.01%
2021/09/13	14	52.29	2	53.20	51.80	12	20,854	0.06%
2021/09/10	21	51.75	18	52.16	53.40	3	20,861	0.01%
2021/09/09	0	0.00	0.3	49.75	52.00	-0.3	20,816	0.00%
2021/09/08	14	49.99	12.3	50.24	48.30	1.8	20,961	0.01%
2021/09/07	7	50.41	1	50.20	50.00	6	21,190	0.03%
2021/09/06	23	54.10	19.2	55.13	53.50	3.9	20,995	0.02%
2021/09/03	2.2	53.69	1	53.70	54.50	1.2	20,735	0.01%
2021/09/02	21	53.99	17	54.47	54.70	4	20,507	0.02%
2021/09/01	15.9	52.47	8.1	52.54	53.00	7.8	20,116	0.04%
2021/08/31	2	49.95	0	0.00	49.90	2	20,067	0.01%
2021/08/30	0	0.00	0	50.70	50.80	0	20,205	0.00%
2021/08/27	4	50.75	4	50.55	50.20	0	20,149	0.00%
2021/08/26	30	52.12	19.4	52.33	51.60	10.6	20,011	0.05%
2021/08/25	0.3	50.21	8	49.62	49.75	-7.7	19,622	-0.04%
2021/08/24	12	49.59	17	50.56	49.25	-5	19,477	-0.03%
2021/08/23	31	48.40	18	48.61	48.90	13	19,178	0.07%
2021/08/20	13	46.25	13	46.31	46.30	0	19,008	0.00%
2021/08/19	6	46.72	23	47.20	46.25	-17	18,794	-0.09%
2021/08/18	51	46.30	32	44.94	47.30	19	18,633	0.10%
2021/08/17	0	0.00	5	47.50	45.00	-5	18,289	-0.03%
2021/08/16	21	49.22	24.5	48.60	50.00	-3.5	18,011	-0.02%
2021/08/13	1	49.85	5	49.84	49.50	-4	17,770	-0.02%
2021/08/12	2	52.70	11	52.20	52.00	-9	17,591	-0.05%
2021/08/11	58	54.95	59	53.62	52.90	-1	17,448	-0.01%
2021/08/10	20.5	57.14	20	57.90	55.20	0.5	17,179	0.00%
2021/08/09	8.2	60.22	7	60.04	59.40	1.2	17,027	0.01%
2021/08/06	21	63.65	6	63.00	62.50	15	16,781	0.09%
2021/08/05	171.4	63.58	173.5	63.62	65.60	-2.2	16,313	-0.01%	大買/大賣/
2021/08/04	12	60.28	22	60.18	59.70	-10	15,609	-0.06%
2021/08/03	25	59.48	29	59.73	59.80	-4	15,524	-0.03%
2021/08/02	24	58.29	22	58.34	58.50	2	15,398	0.01%
2021/07/30	6	58.47	5	57.54	56.40	1	15,263	0.01%
2021/07/29	23.3	58.34	21	56.15	55.60	2.3	14,977	0.02%
2021/07/28	8	55.00	37.1	56.53	56.60	-29.1	14,856	-0.20%
2021/07/27	3	59.47	6	57.20	55.50	-3	14,571	-0.02%
2021/07/26	7	59.97	6	61.20	60.00	1	14,429	0.01%
2021/07/23	4.2	61.01	0	0.00	62.60	4.2	14,302	0.03%
2021/07/22	29.1	62.49	0	0.00	64.50	29.1	14,282	0.20%
2021/07/21	1	60.60	6	60.10	60.10	-5	14,157	-0.04%
2021/07/20	11	62.19	3	61.13	61.40	8	14,092	0.06%
2021/07/19	2	54.80	13	56.77	59.20	-11	13,972	-0.08%
2021/07/16	0	0.00	3	52.93	53.90	-3	13,968	-0.02%
2021/07/15	4	51.03	2	52.60	51.80	2	13,998	0.01%
2021/07/14	0	0.00	28.2	47.53	50.70	-28.2	14,122	-0.20%
2021/07/13	7	52.93	3	51.93	50.00	4	14,137	0.03%
2021/07/12	1	51.20	4	52.00	53.30	-3	14,242	-0.02%
2021/07/09	7	51.63	7	53.16	51.60	0	14,258	0.00%
2021/07/08	49	52.50	11	51.35	53.00	38	14,281	0.27%
2021/07/07	37.2	52.07	40	51.46	53.00	-2.8	13,412	-0.02%
2021/07/06	19	50.37	9	48.65	48.25	10	12,694	0.08%
2021/07/05	1	46.50	2	48.05	48.05	-1	12,046	-0.01%
2021/07/02	50	42.90	63	43.07	43.70	-13	12,037	-0.11%
2021/07/01	65	41.85	49	41.07	39.75	16	11,642	0.14%
2021/06/30	22	39.61	30	38.98	40.30	-8	10,936	-0.07%
2021/06/29	10	36.10	12	36.97	36.65	-2	10,814	-0.02%
2021/06/28	63	35.96	70	36.20	36.95	-7	11,120	-0.06%
2021/06/25	15	35.62	20	36.25	35.35	-5	11,036	-0.05%
2021/06/24	14	34.40	27	34.06	34.70	-13	10,360	-0.13%
2021/06/23	15	32.47	0	0.00	32.20	15	10,318	0.15%
2021/06/21	6	32.61	10	32.62	31.90	-4	11,698	-0.03%
2021/06/18	4	33.10	5	32.99	32.50	-1	11,948	-0.01%
2021/06/17	8	33.34	3	33.30	33.05	5	12,088	0.04%
2021/06/16	0	0.00	20	31.31	32.95	-20	12,030	-0.17%
2021/06/15	2	30.75	1	31.20	31.00	1	11,905	0.01%
2021/06/11	2	29.10	0	0.00	29.15	2	12,219	0.02%
2021/06/09	1	30.00	1	31.50	29.95	0	14,443	0.00%
2021/06/08	17	30.82	0	0.00	30.50	17	15,627	0.11%
2021/06/07	0	0.00	1	30.00	31.45	-1	16,500	-0.01%
2021/06/04	2	28.93	0	0.00	28.60	2	16,790	0.01%
2021/06/02	4	30.24	0	0.00	29.70	4	16,821	0.02%
2021/06/01	0	0.00	1	29.80	30.00	-1	16,797	-0.01%
2021/05/31	1	29.45	0	0.00	29.05	1	16,755	0.01%
2021/05/28	1	30.00	0	0.00	29.75	1	16,762	0.01%
2021/05/26	0	0.00	2	29.60	28.40	-2	16,963	-0.01%
2021/05/25	3	28.75	0	0.00	28.50	3	17,061	0.02%
2021/05/21	1	26.45	3	27.07	27.30	-2	17,607	-0.01%
2021/05/20	2	26.88	0	0.00	25.90	2	18,013	0.01%
2021/05/19	2	26.60	2	27.13	27.60	0	18,108	0.00%
2021/05/18	2	25.40	2	26.30	26.55	0	18,172	0.00%
2021/05/17	0	0.00	1	24.35	24.40	-1	18,327	-0.01%
2021/05/12	5	25.60	0	0.00	25.85	5	18,543	0.03%
2021/05/11	1	28.00	8	28.05	28.40	-7	18,444	-0.04%
2021/05/07	2	31.68	1	31.90	32.40	1	18,340	0.01%
2021/05/06	1	30.95	0	0.00	31.80	1	18,274	0.01%
2021/05/05	0	0.00	2	30.83	29.95	-2	18,215	-0.01%
2021/05/04	3	30.63	0	0.00	29.85	3	18,212	0.02%
2021/05/03	4	32.36	1	32.50	31.55	3	18,145	0.02%
2021/04/29	4	34.18	0	0.00	33.70	4	18,101	0.02%
2021/04/28	1	34.80	4	34.08	34.90	-3	18,061	-0.02%
2021/04/27	2	33.18	3	33.93	33.20	-1	17,984	-0.01%
2021/04/26	6	33.64	13	33.54	33.75	-7	18,016	-0.04%
2021/04/23	37	32.84	29	33.21	32.60	8	18,007	0.04%
2021/04/22	8	32.28	1	32.60	31.40	7	18,034	0.04%
2021/04/21	4	33.78	5	33.75	33.75	-1	17,875	-0.01%
2021/04/20	9	34.69	31	34.98	34.55	-22	17,801	-0.12%
2021/04/19	2	35.05	26	36.07	35.10	-24	17,680	-0.14%
2021/04/16	33	36.09	30	36.39	36.50	3	17,648	0.02%
2021/04/15	25	36.25	0	0.00	35.95	25	18,360	0.14%
2021/04/14	0	0.00	10	36.51	35.00	-10	18,236	-0.05%
2021/04/13	36.1	37.44	38	37.90	37.55	-1.9	18,071	-0.01%
2021/04/12	94	37.38	128	37.37	37.85	-34	17,918	-0.19%	大賣/
2021/04/09	54	35.67	56	34.55	35.55	-2	17,788	-0.01%
2021/04/08	2	34.20	2	34.25	34.25	0	17,546	0.00%
2021/04/07	46	35.16	0	0.00	34.15	46	17,445	0.26%
2021/04/06	12.3	33.10	17	33.45	34.00	-4.7	17,242	-0.03%
2021/04/01	20	33.42	29	32.94	31.85	-9	16,969	-0.05%
2021/03/31	71	32.15	87	32.02	32.35	-16	16,570	-0.10%
2021/03/30	0	0.00	25	29.76	29.60	-25	16,070	-0.16%
2021/03/29	4	29.29	4	29.06	28.70	0	15,844	0.00%
2021/03/26	62	28.60	62	28.33	28.50	0	15,839	0.00%
2021/03/25	55	30.04	61	30.47	28.70	-6	15,675	-0.04%
2021/03/24	27	28.19	37	28.40	28.30	-10	15,005	-0.07%
2021/03/23	63	28.17	84	28.07	27.95	-21	14,736	-0.14%
2021/03/22	7	27.54	20	27.51	27.40	-13	14,446	-0.09%
2021/03/19	7	27.59	2.5	27.52	27.45	4.5	14,303	0.03%
2021/03/18	15	27.94	118	27.35	27.50	-103	14,235	-0.72%	大賣/鉅額交易
2021/03/17	25	27.44	25	27.53	27.05	0	14,060	0.00%
2021/03/16	148	27.32	140	26.92	27.55	8	13,801	0.06%	大買/大賣/
2021/03/15	60	26.91	44	25.73	27.70	16	12,662	0.13%
2021/03/12	62	24.31	51	24.75	25.20	11	11,851	0.09%
2021/03/11	127	22.54	19	23.66	24.35	108	10,732	1.01%	大買/鉅額交易
2021/03/10	9	21.67	29	22.07	22.15	-20	9,881	-0.20%
2021/03/04	2	20.65	0	0.00	20.10	2	10,780	0.02%
2021/02/26	1	20.30	0	0.00	21.20	1	11,992	0.01%
2021/02/24	0	0.00	12	21.70	21.50	-12	12,381	-0.10%
2021/02/23	134	23.51	125	22.34	22.20	9	12,424	0.07%	大買/大賣/
2021/02/22	85	22.37	9	21.99	22.40	76	12,486	0.61%
2021/02/19	0	0.00	7	20.27	20.40	-7	13,313	-0.05%
2021/02/17	0	0.00	18	20.03	19.75	-18	14,011	-0.13%
2021/02/05	0	0.00	1	19.00	18.90	-1	13,864	-0.01%
2021/02/04	3	18.90	5	19.17	19.35	-2	13,918	-0.01%
2021/02/03	7	18.83	6	18.98	18.25	1	13,710	0.01%
2021/02/02	0	0.00	3	17.70	17.65	-3	13,646	-0.02%
2021/02/01	3	17.55	0	0.00	17.50	3	13,662	0.02%
2021/01/29	1	17.30	0	0.00	17.05	1	13,825	0.01%
2021/01/27	0	0.00	95	17.51	17.75	-95	14,091	-0.67%
2021/01/26	2	17.85	1	17.45	17.60	1	14,321	0.01%
2021/01/22	1	17.30	0	0.00	17.70	1	14,326	0.01%
2021/01/20	1	17.40	3	17.57	17.20	-2	14,370	-0.01%
2021/01/19	2	18.25	0	0.00	18.20	2	14,335	0.01%
2021/01/18	0	0.00	2	18.15	17.70	-2	14,304	-0.01%
2021/01/15	4	18.01	0	0.00	18.35	4	14,286	0.03%
2021/01/14	6	18.80	0	0.00	18.80	6	14,191	0.04%
2021/01/13	1	18.80	3	18.80	18.90	-2	14,323	-0.01%
2021/01/12	5	19.17	1	19.55	18.95	4	14,686	0.03%
2021/01/11	3	19.88	0	0.00	19.95	3	14,627	0.02%
2021/01/08	4	20.68	14	21.00	19.75	-10	14,775	-0.07%
2021/01/07	0	0.00	5	19.75	19.75	-5	14,399	-0.03%
2021/01/06	23	20.07	44	19.96	19.45	-21	14,759	-0.14%
2021/01/05	2	19.70	0	0.00	19.65	2	14,601	0.01%
2021/01/04	0	0.00	90	19.91	20.10	-90	14,571	-0.62%
2020/12/30	1	19.25	0	0.00	19.25	1	14,625	0.01%
2020/12/28	1	19.60	0	0.00	19.60	1	14,801	0.01%
2020/12/25	2	19.80	5	19.90	19.90	-3	14,744	-0.02%
2020/12/24	2	19.60	0	0.00	19.40	2	14,647	0.01%
2020/12/23	1	19.15	1	19.25	19.15	0	14,612	0.00%
2020/12/22	15	20.46	6	20.81	19.30	9	14,605	0.06%
2020/12/21	1	20.15	2	20.10	20.00	-1	14,484	-0.01%
2020/12/18	8	20.14	18	20.23	20.35	-10	14,395	-0.07%
2020/12/17	101	19.50	11	19.12	19.45	90	14,072	0.64%	大買/
2020/12/16	2	18.95	0	0.00	18.90	2	14,550	0.01%
2020/12/15	18	18.79	122	18.76	18.85	-104	14,743	-0.71%	大賣/鉅額交易
2020/12/14	3	19.00	0	0.00	19.65	3	14,729	0.02%
2020/12/11	1	18.10	1	18.30	18.30	0	14,747	0.00%
2020/12/10	11	18.49	24	18.66	18.70	-13	14,779	-0.09%
2020/12/09	63	19.39	69	20.10	19.20	-6	14,863	-0.04%
2020/12/08	32	19.53	0	0.00	19.65	32	14,653	0.22%
2020/12/07	18	19.37	1	19.60	19.55	17	14,558	0.12%
2020/12/04	98	20.24	60	21.18	19.90	38	14,340	0.26%
2020/12/03	53	20.65	50	21.36	20.75	3	14,097	0.02%
2020/12/02	25	19.81	0	0.00	20.10	25	13,914	0.18%
2020/12/01	6	19.83	1	19.95	20.00	5	13,852	0.04%
2020/11/30	41	19.81	5	19.77	19.75	36	13,518	0.27%
2020/11/27	39	18.77	21	18.69	18.90	18	13,076	0.14%
2020/11/26	0	0.00	10	18.10	18.55	-10	12,389	-0.08%
2020/11/25	5	17.50	0	16.75	16.90	5	12,112	0.04%
2020/11/24	1	16.85	0	0.00	17.00	1	11,888	0.01%
2020/11/23	7	17.54	19	16.54	17.25	-12	11,640	-0.10%
2020/11/20	1	16.25	2	16.35	16.20	-1	11,157	-0.01%
2020/11/19	13	16.60	10	16.68	16.75	3	10,942	0.03%
2020/11/18	26	16.19	10	16.68	16.70	16	10,397	0.15%
2020/11/17	100	15.45	44	15.68	15.65	56	9,132	0.61%
2020/11/16	30	14.20	0	0.00	14.30	30	8,379	0.36%
2020/11/13	10	13.55	40	13.74	13.75	-30	8,241	-0.36%
2020/11/12	20	13.75	0	0.00	13.55	20	8,185	0.24%
2020/11/10	0	0.00	82	13.36	13.30	-82	7,976	-1.03%
2020/11/09	1	13.30	16	13.25	13.25	-15	7,930	-0.19%
2020/11/06	19	13.47	33	13.22	13.15	-14	7,886	-0.18%
2020/11/05	2	13.90	2	14.15	13.95	0	7,722	0.00%
2020/11/04	17	13.80	20	13.97	14.20	-3	7,633	-0.04%
2020/11/03	47	13.79	21	13.84	13.75	26	7,450	0.35%
2020/10/30	10	13.50	0	0.00	13.10	10	7,170	0.14%
2020/10/29	22	13.33	8	13.13	13.35	14	7,138	0.20%
2020/10/28	3	13.95	24	13.97	13.50	-21	7,084	-0.30%
2020/10/27	0	0.00	3	13.72	13.70	-3	7,000	-0.04%
2020/10/26	0	0.00	12	13.86	13.80	-12	6,958	-0.17%
2020/10/23	7	13.62	7	13.74	13.85	0	6,899	0.00%
2020/10/22	45	13.53	65	13.57	13.60	-20	6,840	-0.29%
2020/10/21	35	13.88	30	13.91	13.85	5	6,769	0.07%
2020/10/20	50	14.26	12	13.97	13.70	38	6,592	0.58%
2020/10/19	0	0.00	17	13.53	13.30	-17	6,156	-0.28%
2020/10/16	22	13.22	1	13.15	13.25	21	6,093	0.34%
2020/10/15	117	13.66	46	13.54	14.05	71	5,942	1.19%	大買/
2020/10/14	142	12.60	209	12.78	12.85	-67	5,396	-1.24%	大買/大賣/
2020/10/07	1	12.20	1	12.15	12.10	0	4,769	0.00%
2020/10/06	100	12.35	9	12.32	12.50	91	4,555	2.00%
2020/10/05	0	0.00	1	11.40	11.40	-1	4,285	-0.02%
2020/09/25	1	10.85	0	0.00	10.85	1	4,367	0.02%
2020/09/23	1	11.65	4	12.11	11.80	-3	4,209	-0.07%
2020/09/22	5	11.72	129	11.66	11.75	-124	4,121	-3.01%	大賣/鉅額交易
2020/09/21	18	12.95	0	0.00	12.15	18	3,978	0.45%
2020/09/18	25	12.54	26	12.75	12.90	-1	3,344	-0.03%
2020/09/17	6	11.93	5	11.90	11.75	1	3,054	0.03%
2020/09/16	20	11.58	20	11.90	11.95	0	2,916	0.00%
2020/09/15	2	10.95	2	11.10	10.90	0	2,691	0.00%
2020/09/14	8	11.88	31	11.90	11.60	-23	2,568	-0.90%
2020/09/09	0	0.00	10	11.60	12.00	-10	2,231	-0.45%
2020/09/08	40	11.90	6	11.53	11.70	34	2,188	1.55%
2020/09/07	14	12.07	1	12.15	12.05	13	2,093	0.62%
2020/09/04	101	11.31	0	0.00	11.35	101	1,836	5.50%	大買/鉅額交易
2020/09/01	2	10.20	1	10.40	10.50	1	1,566	0.06%
2020/08/24	0	0.00	2	8.51	8.52	-2	1,252	-0.16%
2020/08/11	0	0.00	1	9.16	8.85	-1	1,114	-0.09%
2020/08/10	1	9.03	0	0.00	9.14	1	1,065	0.09%
2020/07/13	0	0.00	1	9.04	9.80	-1	702	-0.14%
2020/07/09	6	9.08	5	9.39	9.22	1	634	0.16%
2020/07/08	0	0.00	10	7.80	8.60	-10	526	-1.90%
2020/07/06	0	0.00	23	7.65	7.68	-23	466	-4.93%
2020/06/09	0	0.00	15	7.59	7.51	-15	510	-2.94%
2020/05/22	5	7.30	0	0.00	7.29	5	510	0.98%
2020/05/21	10	7.45	0	0.00	7.38	10	506	1.98%
2020/05/08	0	0.00	3	7.64	7.60	-3	515	-0.58%
2020/05/07	3	7.64	0	0.00	7.67	3	511	0.59%
2020/05/05	0	0.00	5	7.49	7.58	-5	509	-0.98%
2020/04/30	5	7.40	0	0.00	7.53	5	499	1.00%
2020/02/20	0	0.00	0	8.17	8.13	0	794	0.00%
2019/12/11	1	8.18	0	0.00	8.17	1	318	0.31%
2019/10/01	0	8.19	0	0.00	8.17	0	318	0.00%
2019/09/12	0	0.00	2	8.20	8.25	-2	285	-0.70%
2019/08/15	0	0.00	1	7.92	7.99	-1	238	-0.42%
2019/07/31	1	8.38	0	0.00	8.39	1	239	0.42%
2019/06/27	0	0.00	2	8.25	8.19	-2	320	-0.62%
2019/06/26	0	0.00	3	8.25	8.20	-3	321	-0.93%
2019/06/19	0	0.00	1	8.13	8.16	-1	338	-0.30%
2019/05/02	0	0.00	0	9.08	9.02	0	521	0.00%
2019/04/29	0	0.00	4	8.98	8.98	-4	526	-0.76%
2019/04/18	0	0.00	2	9.27	9.26	-2	514	-0.39%
2019/04/02	0	0.00	1	9.07	9.06	-1	482	-0.21%
2019/03/07	2	9.50	0	0.00	9.30	2	698	0.29%
2019/02/18	2	9.33	0	0.00	9.33	2	682	0.29%
2019/02/13	2	9.20	0	0.00	9.20	2	660	0.30%
2019/01/21	1	9.16	0	0.00	9.14	1	734	0.14%
2018/12/24	2	9.10	0	0.00	9.12	2	819	0.24%
2018/12/18	0	0.00	7	9.38	9.37	-7	829	-0.84%
2018/12/11	2	9.76	0	0.00	9.76	2	852	0.23%
2018/12/10	5	9.71	0	0.00	9.69	5	872	0.57%
2018/12/06	0	0.00	6	9.67	9.68	-6	874	-0.69%
2018/12/04	0	0.00	3	10.30	10.55	-3	874	-0.34%
2018/12/03	3	10.70	0	0.00	10.50	3	811	0.37%
2018/11/30	2	9.86	0	0.00	9.86	2	670	0.30%
2018/11/21	0	0.00	3	9.02	9.02	-3	857	-0.35%
2018/11/13	2	8.84	2	8.75	8.88	0	934	0.00%
2018/11/12	2	8.85	0	0.00	8.85	2	951	0.21%
2018/11/07	2	9.11	0	0.00	9.07	2	1,032	0.19%
2018/11/06	2	9.18	0	0.00	9.03	2	1,085	0.18%
2018/11/05	2	9.10	0	0.00	9.06	2	1,097	0.18%
2018/10/08	0	0.00	1	10.10	10.05	-1	1,772	-0.06%
2018/09/18	0	0.00	1	11.15	11.15	-1	5,789	-0.02%
2018/09/12	2	10.65	0	0.00	10.65	2	6,828	0.03%
2018/09/11	0	0.00	3	10.75	10.90	-3	6,867	-0.04%
2018/09/07	0	0.00	5	11.75	11.25	-5	6,958	-0.07%
2018/09/03	3	12.20	0	0.00	12.15	3	7,120	0.04%
2018/08/29	6	12.68	5	12.40	12.50	1	7,424	0.01%
2018/08/27	5	11.70	0	0.00	11.80	5	7,521	0.07%
2018/08/21	0	0.00	1	11.55	11.55	-1	8,247	-0.01%
2018/08/16	0	0.00	5	11.40	11.65	-5	8,261	-0.06%
2018/08/15	0	0.00	10	11.25	11.25	-10	8,223	-0.12%
2018/08/08	5	12.35	5	12.35	12.30	0	8,116	0.00%
2018/08/07	35	12.28	35	12.05	12.20	0	8,106	0.00%
2018/08/03	0	0.00	15	12.50	12.50	-15	8,051	-0.19%
2018/07/30	2	13.20	0	0.00	12.65	2	7,986	0.03%
2018/07/26	5	12.95	5	12.85	12.85	0	7,796	0.00%
2018/07/24	0	0.00	1	12.90	13.30	-1	7,702	-0.01%
2018/07/23	5	12.60	0	0.00	12.40	5	7,627	0.07%
2018/07/20	13	12.67	8	12.81	12.50	5	7,605	0.07%
2018/07/19	12	12.85	12	12.99	12.80	0	7,569	0.00%
2018/07/18	21	12.89	20	13.10	12.85	1	7,534	0.01%
2018/07/17	0	0.00	20	14.09	13.45	-20	7,463	-0.27%
2018/07/16	3	14.25	0	0.00	14.00	3	7,397	0.04%
2018/07/13	20	14.69	0	0.00	14.55	20	7,341	0.27%
2018/07/11	5	14.25	0	0.00	13.80	5	7,075	0.07%
2018/07/10	5	13.90	8	14.02	14.00	-3	6,986	-0.04%
2018/07/09	6	14.63	32	14.66	14.35	-26	6,920	-0.38%
2018/07/06	2	14.25	2	14.48	14.50	0	6,700	0.00%
2018/07/05	3	15.15	9	14.78	14.25	-6	6,448	-0.09%
2018/07/04	58	15.67	12	15.78	15.80	46	6,188	0.74%
2018/07/03	30	15.22	21	15.41	15.60	9	5,462	0.16%
2018/06/29	25	14.49	30	13.97	13.85	-5	4,495	-0.11%
2018/06/28	108	15.37	102	15.49	14.10	6	4,267	0.14%	大買/大賣/
2018/06/27	12	14.98	12	15.06	14.90	0	3,766	0.00%
2018/06/26	10	14.06	3	14.18	14.70	7	3,250	0.22%
2018/06/25	10	12.90	21	13.03	13.50	-11	2,728	-0.40%
2018/06/22	42	13.01	46	12.99	12.30	-4	2,403	-0.17%
2018/06/21	14	12.23	10	12.20	12.20	4	2,202	0.18%
2018/06/20	0	0.00	5	12.06	11.95	-5	2,185	-0.23%
2018/06/19	0	0.00	1	12.55	12.15	-1	2,146	-0.05%
2018/06/15	1	12.05	0	0.00	12.10	1	2,053	0.05%
2018/06/14	0	0.00	1	12.60	12.00	-1	2,037	-0.05%
2018/06/12	2	12.05	8	12.10	12.05	-6	1,956	-0.31%
2018/06/11	7	12.14	0	0.00	12.40	7	1,928	0.36%
2018/06/08	4	12.28	2	12.35	12.30	2	1,870	0.11%
2018/06/07	2	12.80	20	12.78	12.75	-18	1,821	-0.99%
2018/06/06	22	13.28	1	13.35	13.30	21	1,737	1.21%
2018/06/05	5	13.15	3	13.10	12.70	2	1,502	0.13%
2018/06/04	6	12.68	13	12.74	12.80	-7	1,380	-0.51%
2018/06/01	35	13.48	33	13.52	13.40	2	1,285	0.16%
2018/05/31	32	12.30	20	12.00	12.55	12	949	1.26%
2018/05/30	8	11.37	7	11.19	11.45	1	692	0.14%
2018/05/09	0	0.00	0	9.92	9.92	0	538	0.00%
2018/04/23	0	0.00	1	9.55	9.50	-1	879	-0.11%
2018/03/07	1	10.90	0	0.00	10.80	1	1,515	0.07%
2018/02/27	0	0.00	3	10.80	10.75	-3	1,754	-0.17%
2018/02/08	1	10.45	0	0.00	10.45	1	1,885	0.05%
2018/02/02	0	0.00	1	11.50	11.40	-1	1,896	-0.05%
2018/02/01	0	0.00	5	11.50	11.45	-5	1,930	-0.26%
2018/01/31	1	11.40	5	11.50	11.35	-4	1,962	-0.20%
2018/01/30	15	11.78	10	11.58	11.55	5	2,037	0.25%
2018/01/29	5	12.05	1	12.00	11.90	4	2,020	0.20%
2018/01/24	0	0.00	6	12.00	12.00	-6	2,011	-0.30%
2018/01/23	0	0.00	3	12.18	12.30	-3	1,986	-0.15%
2018/01/22	6	12.00	0	0.00	12.00	6	1,925	0.31%
2018/01/17	3	11.60	0	0.00	11.60	3	1,911	0.16%
2018/01/11	1	11.40	0	0.00	11.15	1	1,969	0.05%
2018/01/10	0	0.00	3	11.12	11.10	-3	1,951	-0.15%
2018/01/08	0	0.00	2	11.35	11.35	-2	1,966	-0.10%
2018/01/05	0	0.00	1	12.00	11.65	-1	1,945	-0.05%