一詮 (2486)-富邦-仁愛券商分點個股進出

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

一詮

(2486)

可現股當沖

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

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	60	118.70	66.1	118.27	120.50	-6.1	18,530	-0.03%
2024/12/02	8	110.94	6	110.92	110.50	2	18,727	0.01%
2024/11/29	13.1	109.12	4	109.75	109.50	9.1	19,437	0.05%
2024/11/28	13	110.50	66	112.14	110.00	-53	19,405	-0.27%
2024/11/27	20	116.30	9	115.06	114.00	11	19,323	0.06%
2024/11/26	29.3	118.90	19	118.66	117.50	10.3	19,381	0.05%
2024/11/25	73.1	119.27	57	119.05	121.50	16.1	19,361	0.08%
2024/11/22	64.1	113.37	25	114.58	110.50	39.1	19,127	0.20%
2024/11/21	13	114.96	1	114.50	115.00	12	18,988	0.06%
2024/11/20	26	114.69	2	115.00	114.00	24	19,045	0.13%
2024/11/19	77	112.43	57	113.32	115.50	20	19,121	0.10%
2024/11/18	36	109.35	47	109.56	108.50	-11	19,115	-0.06%
2024/11/15	7	112.50	19	111.87	112.00	-12	19,178	-0.06%
2024/11/14	19.1	116.05	54	116.11	115.00	-34.9	19,215	-0.18%
2024/11/13	59	117.66	37	116.19	115.50	22	19,171	0.11%
2024/11/12	21	118.64	59.1	117.95	119.50	-38.1	19,156	-0.20%
2024/11/11	83.7	123.11	323.3	121.11	119.00	-239.6	19,242	-1.24%	大賣/鉅額交易
2024/11/08	80	126.86	83	128.71	126.50	-3	19,120	-0.02%
2024/11/07	337.1	128.03	115.3	127.61	126.00	221.8	19,170	1.16%	大買/大賣/鉅額交易
2024/11/06	32.6	126.67	529.2	127.90	126.00	-496.6	19,244	-2.58%	大賣/鉅額交易
2024/11/05	35	129.11	31	130.13	127.50	4	19,198	0.02%
2024/11/04	180	128.32	14.1	128.43	127.00	165.9	19,340	0.86%	大買/鉅額交易
2024/11/01	14	126.18	21	127.40	130.00	-7	19,211	-0.04%
2024/10/30	70.3	127.90	27	127.22	125.50	43.2	19,112	0.23%
2024/10/29	85	126.55	24.3	126.92	127.00	60.7	19,282	0.31%
2024/10/28	173.8	128.52	104.2	127.84	126.50	69.6	19,446	0.36%	大買/大賣/
2024/10/25	111.1	127.36	228.6	123.06	128.00	-117.5	19,420	-0.61%	大買/大賣/鉅額交易
2024/10/24	563.1	128.07	117	127.72	123.00	446.1	19,206	2.32%	大買/大賣/鉅額交易
2024/10/23	119.2	131.80	755.7	130.05	132.50	-636.5	18,994	-3.35%	大買/大賣/鉅額交易
2024/10/22	27	122.50	365.1	124.35	126.00	-338.1	18,599	-1.82%	大賣/鉅額交易
2024/10/21	124.5	122.04	13	124.15	120.50	111.5	18,367	0.61%	大買/鉅額交易
2024/10/18	129	122.45	117.7	123.49	123.00	11.3	18,184	0.06%	大買/大賣/
2024/10/17	105.3	124.03	48.1	123.26	123.00	57.2	17,996	0.32%	大買/
2024/10/16	213	125.30	422.5	126.05	124.00	-209.5	17,712	-1.18%	大買/大賣/鉅額交易
2024/10/15	189.7	122.98	60.3	124.11	121.50	129.4	16,988	0.76%	大買/鉅額交易
2024/10/14	194.6	118.80	50	119.82	121.00	144.6	16,399	0.88%	大買/鉅額交易
2024/10/11	123.6	119.01	346	119.57	119.00	-222.4	15,939	-1.40%	大買/大賣/鉅額交易
2024/10/09	281.9	115.95	175.2	116.49	114.00	106.6	15,217	0.70%	大買/大賣/鉅額交易
2024/10/08	109.1	111.49	37.6	111.58	112.50	71.4	14,500	0.49%	大買/
2024/10/07	300.5	109.12	364	110.15	111.00	-63.5	14,141	-0.45%	大買/大賣/
2024/10/04	158.1	103.16	31.3	103.85	104.00	126.7	13,783	0.92%	大買/鉅額交易
2024/10/01	77	101.12	8	101.56	101.00	69	14,314	0.48%
2024/09/30	121	101.03	22.3	101.25	100.00	98.7	14,531	0.68%	大買/
2024/09/27	168.2	102.40	28.2	103.15	100.00	140	14,401	0.97%	大買/鉅額交易
2024/09/26	64.3	99.21	211.2	98.66	100.50	-147	13,969	-1.05%	大賣/鉅額交易
2024/09/25	76	95.21	12	95.20	94.90	64	13,553	0.47%
2024/09/24	113	95.44	32	94.53	94.60	81	13,547	0.60%	大買/
2024/09/23	86	95.21	6	95.42	94.20	80	13,544	0.59%
2024/09/20	215.1	96.48	3.5	95.53	94.30	211.6	13,633	1.55%	大買/鉅額交易
2024/09/19	148	94.82	25	95.00	95.80	123	13,430	0.92%	大買/鉅額交易
2024/09/18	192.5	94.70	23	93.94	93.60	169.5	13,266	1.28%	大買/鉅額交易
2024/09/16	166	91.85	8	91.70	91.40	158	13,009	1.21%	大買/鉅額交易
2024/09/13	10	90.44	6	90.52	90.60	4	13,031	0.03%
2024/09/12	193	90.90	15.3	91.14	90.50	177.7	13,269	1.34%	大買/鉅額交易
2024/09/11	33.3	85.61	221.1	85.03	85.60	-187.8	13,585	-1.38%	大賣/鉅額交易
2024/09/10	9	86.26	12.2	84.16	85.20	-3.2	14,039	-0.02%
2024/09/09	11	86.91	62	85.99	87.20	-51	14,697	-0.35%
2024/09/06	91	89.05	26	89.85	87.90	65	15,425	0.42%
2024/09/05	29.3	91.31	76	89.10	88.00	-46.7	15,953	-0.29%
2024/09/04	13.9	92.59	13	93.47	91.60	0.9	16,317	0.01%
2024/09/03	46.9	99.87	45	100.18	98.00	1.9	17,180	0.01%
2024/09/02	34.1	102.43	43	102.54	103.00	-8.9	17,271	-0.05%
2024/08/30	4	95.83	10	95.39	95.00	-6	17,205	-0.03%
2024/08/29	7.2	96.79	6	96.90	96.00	1.2	18,236	0.01%
2024/08/28	14	98.64	7.4	97.72	97.10	6.7	18,704	0.04%
2024/08/27	11.4	97.26	18.1	98.20	98.50	-6.8	18,991	-0.04%
2024/08/26	13	97.66	7.4	98.67	95.30	5.7	19,207	0.03%
2024/08/23	32.7	96.71	12.3	96.34	97.60	20.3	19,392	0.10%
2024/08/22	5.3	98.65	28.5	99.09	98.00	-23.2	20,078	-0.12%
2024/08/21	18.7	100.24	36.1	100.94	99.30	-17.3	20,854	-0.08%
2024/08/20	51	104.21	9.2	102.93	102.50	41.8	22,429	0.19%
2024/08/19	66.1	104.29	7	104.21	103.50	59.1	22,970	0.26%
2024/08/16	39	104.21	34.2	104.27	104.00	4.8	23,306	0.02%
2024/08/15	16	103.78	8	103.38	102.50	8	23,743	0.03%
2024/08/14	21	103.19	9.9	103.25	101.00	11.1	23,899	0.05%
2024/08/13	62.1	105.17	29	104.31	103.50	33.1	24,100	0.14%
2024/08/12	34	102.90	35	101.77	104.00	-1	24,010	0.00%
2024/08/09	44	101.54	68.6	99.36	96.70	-24.5	24,216	-0.10%
2024/08/08	109.1	100.52	38.2	100.16	98.90	70.9	24,109	0.29%	大買/
2024/08/07	12	97.94	14.2	96.53	98.80	-2.2	24,272	-0.01%
2024/08/06	55.2	89.98	54	91.47	89.90	1.2	24,688	0.00%
2024/08/05	21.1	96.61	6	95.90	95.90	15.1	25,154	0.06%
2024/08/02	12.2	106.76	13.6	109.02	106.50	-1.5	26,139	-0.01%
2024/08/01	55.2	109.17	41	110.16	111.00	14.2	28,204	0.05%
2024/07/31	45.6	113.44	31	113.24	110.50	14.6	28,857	0.05%
2024/07/30	74	114.46	61.6	114.68	115.00	12.4	28,950	0.04%
2024/07/29	72.7	113.49	165.9	115.79	108.50	-93.2	28,729	-0.32%	大賣/
2024/07/26	97.4	121.87	635	121.28	120.50	-537.6	28,891	-1.86%	大賣/鉅額交易
2024/07/23	26	127.71	28	130.46	133.00	-2	29,344	-0.01%
2024/07/22	5.1	117.95	16	117.75	121.00	-10.9	29,975	-0.04%
2024/07/18	14.2	121.05	8.2	122.66	125.00	6	30,613	0.02%
2024/07/17	11	136.41	3.2	136.26	134.00	7.8	30,718	0.03%
2024/07/16	26	142.77	2	142.00	140.00	24	30,928	0.08%
2024/07/15	30	144.00	9.6	143.93	144.00	20.4	31,205	0.07%
2024/07/12	2	138.50	33.5	137.10	138.50	-31.5	31,438	-0.10%
2024/07/11	6	137.00	2	137.00	138.00	4	31,755	0.01%
2024/07/10	53.2	132.38	1.4	134.21	132.50	51.8	32,141	0.16%
2024/07/09	32.1	132.33	31.3	136.71	137.00	0.8	32,395	0.00%
2024/07/08	23.1	141.81	19.2	141.91	141.00	3.9	32,766	0.01%
2024/07/05	221.5	146.88	98.7	146.86	143.50	122.8	32,664	0.38%	大買/鉅額交易
2024/07/04	27.7	136.03	69.6	137.94	138.00	-41.9	32,491	-0.13%
2024/07/03	5.1	136.91	47.2	137.36	136.50	-42.1	33,248	-0.13%
2024/07/02	60.1	130.74	10.4	130.60	130.50	49.6	34,288	0.14%
2024/07/01	25.5	133.59	3.1	134.58	133.00	22.4	36,351	0.06%
2024/06/28	28.2	135.36	18.2	137.76	135.00	10	37,515	0.03%
2024/06/27	34	133.06	26.2	135.11	138.00	7.9	38,086	0.02%
2024/06/26	26.2	128.01	245.5	125.56	132.00	-219.2	38,236	-0.57%	大賣/鉅額交易
2024/06/25	111.4	114.15	36	117.95	120.00	75.4	38,254	0.20%	大買/
2024/06/24	13.1	117.63	5	118.70	117.50	8.1	38,500	0.02%
2024/06/21	18	121.00	14	120.43	120.50	4	39,146	0.01%
2024/06/20	73.5	116.55	69.1	117.26	119.00	4.4	39,856	0.01%
2024/06/19	25.3	118.13	26.1	117.73	118.50	-0.7	40,555	0.00%
2024/06/18	100	122.04	37.1	120.72	119.50	62.9	41,265	0.15%
2024/06/17	141.2	124.85	122.9	125.35	125.00	18.3	41,149	0.04%	大買/大賣/
2024/06/14	112.2	122.04	55	121.41	122.00	57.2	41,334	0.14%	大買/
2024/06/13	79.2	117.36	170.4	117.75	123.00	-91.2	42,027	-0.22%	大賣/
2024/06/12	120.2	112.77	76.2	116.27	112.00	44	41,724	0.11%	大買/
2024/06/11	440.1	111.37	119.1	111.21	113.50	321	41,337	0.78%	大買/大賣/鉅額交易
2024/06/07	70	108.78	118.5	108.52	108.50	-48.5	41,165	-0.12%	大賣/
2024/06/06	39.2	104.40	35	106.36	103.50	4.2	40,472	0.01%
2024/06/05	80.2	105.75	60.2	103.09	103.00	20	40,082	0.05%
2024/06/04	100.3	106.87	84.2	105.50	104.00	16.1	39,679	0.04%
2024/06/03	23	101.22	93.1	101.32	105.00	-70.1	39,413	-0.18%
2024/05/31	54.1	96.22	152	94.70	95.50	-97.9	39,702	-0.25%	大賣/
2024/05/30	30	98.65	21.1	99.58	97.10	8.9	39,388	0.02%
2024/05/29	40.1	100.84	29.3	100.53	98.00	10.8	39,201	0.03%
2024/05/28	136.1	102.60	86.3	100.12	99.00	49.8	39,213	0.13%	大買/
2024/05/27	358	97.52	136.1	97.48	100.00	221.9	38,425	0.58%	大買/大賣/鉅額交易
2024/05/24	185.4	93.58	159.1	92.08	91.00	26.3	37,718	0.07%	大買/大賣/
2024/05/23	52	87.46	108.7	88.77	91.50	-56.7	36,165	-0.16%	大賣/
2024/05/22	93.3	84.66	64.5	85.02	83.20	28.8	35,582	0.08%
2024/05/21	66.5	85.23	65.1	85.37	86.00	1.4	35,202	0.00%
2024/05/20	35	82.29	45.1	82.70	82.80	-10.1	34,643	-0.03%
2024/05/17	63	81.17	66.1	80.84	81.20	-3.1	34,451	-0.01%
2024/05/16	30.2	79.01	65	79.12	78.50	-34.8	34,221	-0.10%
2024/05/15	81.2	81.09	25	80.65	79.00	56.2	34,403	0.16%
2024/05/14	50	82.20	55	81.53	82.50	-5	34,001	-0.01%
2024/05/13	88.1	82.45	76.3	81.43	80.80	11.8	33,931	0.03%
2024/05/10	149.3	84.54	53	83.79	84.00	96.3	33,593	0.29%	大買/
2024/05/09	93	85.11	124	85.86	84.90	-31	33,311	-0.09%	大賣/
2024/05/08	91.5	83.23	287.8	83.87	84.20	-196.4	32,507	-0.60%	大賣/鉅額交易
2024/05/07	247.7	85.56	191.5	85.24	82.40	56.2	31,547	0.18%	大買/大賣/
2024/05/06	220	81.16	157.6	81.09	82.00	62.4	29,402	0.21%	大買/大賣/
2024/05/03	56.1	72.58	61.4	73.18	74.60	-5.3	28,543	-0.02%
2024/05/02	32.1	72.78	19	73.16	71.50	13.1	28,272	0.05%
2024/04/30	87.6	72.90	164.1	73.79	73.50	-76.5	28,300	-0.27%	大賣/
2024/04/29	163.2	74.37	111.2	75.59	72.70	52	28,028	0.19%	大買/大賣/
2024/04/26	146.1	73.97	84.4	73.75	72.60	61.7	27,486	0.22%	大買/
2024/04/25	36	71.56	36.1	72.02	72.30	-0.1	26,960	0.00%
2024/04/24	44	69.76	28.1	69.75	69.40	15.9	27,043	0.06%
2024/04/23	28.2	65.72	23.1	66.67	66.00	5.2	27,604	0.02%
2024/04/22	83.3	66.78	29.3	65.86	65.10	53.9	28,620	0.19%
2024/04/19	55.5	68.35	78.1	67.21	67.80	-22.6	29,419	-0.08%
2024/04/18	28	70.45	82.1	69.85	69.40	-54.1	30,545	-0.18%
2024/04/17	90.1	70.28	35.1	70.62	70.10	55	30,763	0.18%
2024/04/16	48	69.58	6.2	69.23	69.90	41.8	30,502	0.14%
2024/04/15	22	71.98	35	72.42	71.80	-13	30,271	-0.04%
2024/04/12	57.1	73.25	51	73.46	73.60	6.1	30,325	0.02%
2024/04/11	75.2	71.42	101.1	71.41	71.40	-25.9	30,219	-0.09%	大賣/
2024/04/10	78.1	71.98	213.1	72.70	70.60	-135	30,546	-0.44%	大賣/鉅額交易
2024/04/09	227.2	74.68	237.4	74.40	74.00	-10.2	30,654	-0.03%	大買/大賣/
2024/04/08	184.3	71.44	214.2	72.81	75.00	-29.9	30,807	-0.10%	大買/大賣/
2024/04/03	474.7	73.93	395.1	73.75	70.90	79.6	30,316	0.26%	大買/大賣/
2024/04/02	294.2	70.21	334.2	70.91	72.60	-40.1	28,227	-0.14%	大買/大賣/
2024/04/01	149.2	65.50	187	65.00	66.00	-37.8	27,024	-0.14%	大買/大賣/
2024/03/29	48.1	59.74	32.1	60.39	60.00	16	26,376	0.06%
2024/03/28	14.1	58.79	22	59.55	58.60	-7.9	26,121	-0.03%
2024/03/27	41.1	59.91	33.1	60.07	59.00	8	25,960	0.03%
2024/03/26	227.1	62.84	70.8	62.27	60.10	156.4	25,720	0.61%	大買/鉅額交易
2024/03/25	102.2	63.85	110.5	64.15	64.20	-8.4	25,064	-0.03%	大買/大賣/
2024/03/22	89.4	59.87	80	59.97	59.30	9.4	24,351	0.04%
2024/03/21	75.2	58.55	106.6	58.65	59.40	-31.4	23,600	-0.13%	大賣/
2024/03/20	30	55.18	62.1	54.62	55.60	-32.1	22,593	-0.14%
2024/03/19	79	55.56	71.1	55.77	54.70	7.9	22,288	0.04%
2024/03/18	159.6	57.38	132.2	57.61	54.50	27.5	21,639	0.13%	大買/大賣/
2024/03/15	82	55.04	97	54.62	54.40	-15	20,156	-0.07%
2024/03/14	64.2	54.52	148.1	54.49	54.80	-84	19,623	-0.43%	大賣/
2024/03/13	76	53.94	133.4	53.76	53.90	-57.4	19,181	-0.30%	大賣/
2024/03/12	50	53.47	39.3	53.48	53.30	10.7	18,669	0.06%
2024/03/11	22	50.20	51	51.52	51.40	-29	18,225	-0.16%
2024/03/08	54	50.10	60.3	49.99	49.50	-6.3	18,052	-0.03%
2024/03/07	141.4	53.47	120.3	52.71	50.10	21.1	17,829	0.12%	大買/大賣/
2024/03/06	157.1	53.07	110.3	53.11	54.10	46.8	17,048	0.27%	大買/大賣/
2024/03/05	74.3	49.80	46	49.62	49.70	28.3	16,280	0.17%
2024/03/04	78	51.15	24	51.05	50.90	54	16,170	0.33%
2024/03/01	52.6	51.06	62	51.22	51.10	-9.4	16,019	-0.06%
2024/02/29	29	49.07	29	49.20	49.30	0	15,756	0.00%
2024/02/27	24.1	49.25	33	49.08	48.85	-8.9	15,780	-0.06%
2024/02/26	30	50.41	25	50.44	50.50	5	15,679	0.03%
2024/02/23	7	48.56	111.5	48.43	48.30	-104.5	15,553	-0.67%	大賣/鉅額交易
2024/02/22	4.1	49.82	10	49.57	49.70	-5.9	15,487	-0.04%
2024/02/21	7	50.14	15.1	50.33	50.30	-8.1	15,443	-0.05%
2024/02/20	22.3	50.38	42	50.04	49.70	-19.8	15,406	-0.13%
2024/02/19	36.1	50.43	12.2	50.70	50.50	24	15,409	0.16%
2024/02/16	154	51.48	17.1	51.45	51.20	137	15,423	0.89%	大買/鉅額交易
2024/02/15	0	0.00	67	49.50	49.95	-67	15,119	-0.44%
2024/02/05	50.2	48.33	8	48.68	48.75	42.2	15,124	0.28%
2024/02/02	16.5	48.98	20.2	48.66	48.35	-3.7	15,193	-0.02%
2024/02/01	34.4	50.60	52	50.51	49.30	-17.6	15,288	-0.12%
2024/01/31	2.1	49.42	10	49.54	49.70	-8	15,344	-0.05%
2024/01/30	7	49.69	8	49.61	49.25	-1	15,430	-0.01%
2024/01/29	28.1	48.56	27	48.82	49.00	1.1	15,637	0.01%
2024/01/26	9	49.14	22.1	48.64	48.25	-13.1	15,818	-0.08%
2024/01/25	28.1	49.78	34.2	49.45	49.00	-6.1	15,719	-0.04%
2024/01/24	53.5	50.52	31.1	50.33	50.20	22.4	15,604	0.14%
2024/01/23	50	49.98	43	49.46	49.00	7	15,405	0.05%
2024/01/22	17.2	50.50	12	50.02	49.90	5.2	15,225	0.03%
2024/01/19	73	51.30	69	50.03	49.90	4	15,122	0.03%
2024/01/18	72.1	50.90	96.4	51.47	51.60	-24.3	14,838	-0.16%
2024/01/17	178	51.63	102	51.59	51.00	76	14,582	0.52%	大買/大賣/
2024/01/16	123.4	51.87	46	52.84	50.40	77.3	13,819	0.56%	大買/
2024/01/15	108.1	53.52	203.7	54.75	55.90	-95.6	12,722	-0.75%	大買/大賣/
2024/01/12	204.5	51.87	301.1	52.16	50.90	-96.6	11,799	-0.82%	大買/大賣/
2024/01/11	41	48.67	40	48.44	49.55	1	10,519	0.01%
2024/01/10	6	45.46	3.4	45.19	45.05	2.6	10,269	0.03%
2024/01/09	6.2	45.85	29.1	45.37	45.10	-22.9	10,376	-0.22%
2024/01/08	71.5	47.32	49	46.90	46.00	22.5	10,483	0.21%
2024/01/05	50.9	48.06	35	48.39	47.30	15.9	10,358	0.15%
2024/01/04	191.1	50.06	509.2	50.66	49.35	-318.1	10,540	-3.02%	大買/大賣/鉅額交易
2024/01/03	442.1	50.47	74.2	50.92	52.00	367.9	10,140	3.63%	大買/鉅額交易
2024/01/02	149.1	48.75	153.1	49.88	51.00	-4	10,103	-0.04%	大買/大賣/
2023/12/29	103.3	46.28	46.8	46.64	46.80	56.5	9,701	0.58%	大買/
2023/12/28	2	43.95	8	44.01	44.00	-6	9,285	-0.06%
2023/12/27	20	44.00	45	43.69	43.60	-25	9,444	-0.26%
2023/12/25	2	43.80	52	43.96	44.00	-50	9,732	-0.51%
2023/12/22	20	44.39	0	0.00	43.80	20	9,759	0.20%
2023/12/21	25	43.86	11	43.99	44.05	14	9,887	0.14%
2023/12/20	31	42.86	1	42.85	42.80	30	9,886	0.30%
2023/12/19	6	41.82	8	41.95	42.25	-2	9,970	-0.02%
2023/12/18	6	43.04	0	0.00	42.85	6	10,013	0.06%
2023/12/15	5	43.80	4	43.90	43.65	1	10,135	0.01%
2023/12/14	9	45.07	5	44.74	44.30	4	10,274	0.04%
2023/12/13	9	43.05	109	43.21	43.90	-100	10,386	-0.96%	大賣/
2023/12/12	7.3	44.65	1	45.00	44.25	6.3	11,391	0.06%
2023/12/11	4	45.10	0	0.00	45.00	4	12,822	0.03%
2023/12/08	17	45.95	6	46.00	45.70	11	13,016	0.08%
2023/12/07	42	45.70	33	45.90	45.30	9	13,000	0.07%
2023/12/06	14.3	45.23	11	45.05	45.00	3.3	13,099	0.03%
2023/12/05	13	44.90	4	45.00	44.90	9	13,523	0.07%
2023/12/04	5	45.36	0	0.00	45.30	5	14,128	0.04%
2023/12/01	21.1	45.70	15	45.62	45.75	6.1	14,170	0.04%
2023/11/30	3	46.50	2	46.43	46.30	1	14,405	0.01%
2023/11/29	2	46.30	10	46.10	46.15	-8	14,412	-0.06%
2023/11/28	0.5	46.00	0	0.00	45.75	0.5	14,428	0.00%
2023/11/27	5	45.79	0	0.00	45.75	5	14,494	0.03%
2023/11/24	4	45.96	4	46.54	45.95	0	14,466	0.00%
2023/11/22	14	45.41	8	45.47	45.50	6	14,543	0.04%
2023/11/21	3	46.18	0	0.00	45.90	3	14,673	0.02%
2023/11/20	10	46.35	11	46.75	46.25	-1	14,830	-0.01%
2023/11/17	22	46.30	1	46.40	46.30	21	15,162	0.14%
2023/11/16	4.2	45.94	2.1	46.25	46.30	2.2	15,143	0.01%
2023/11/15	12	46.20	17	46.61	46.05	-5	15,082	-0.03%
2023/11/14	23	46.75	4	46.74	46.45	19	14,998	0.13%
2023/11/13	18	46.31	2	46.10	45.75	16	14,990	0.11%
2023/11/10	7	46.84	4	46.56	46.50	3	14,982	0.02%
2023/11/09	15	48.19	0	0.00	47.30	15	14,896	0.10%
2023/11/08	8.1	48.76	101	49.37	49.05	-92.9	14,720	-0.63%	大賣/
2023/11/07	7	47.10	3	47.03	46.80	4	14,390	0.03%
2023/11/06	50.1	49.56	32	49.49	48.35	18.1	14,241	0.13%
2023/11/03	41	49.26	60	50.11	49.55	-19	13,912	-0.14%
2023/11/02	10	48.59	18.1	48.80	49.05	-8.1	13,683	-0.06%
2023/11/01	6.1	47.40	3	48.00	47.10	3.1	13,598	0.02%
2023/10/31	82	49.12	122	46.65	46.35	-40	13,518	-0.30%	大賣/
2023/10/30	3	48.07	22	48.14	48.35	-19	13,438	-0.14%
2023/10/27	4	47.26	7	47.21	46.25	-3	13,382	-0.02%
2023/10/26	5.2	48.78	8	48.73	48.00	-2.9	13,420	-0.02%
2023/10/25	5	49.93	7	49.84	49.40	-2	13,325	-0.01%
2023/10/24	4	46.60	81	47.07	47.60	-77	13,130	-0.59%
2023/10/23	7	46.39	3	46.50	46.45	4	13,146	0.03%
2023/10/20	8	44.78	2	45.10	45.00	6	13,135	0.05%
2023/10/19	7	46.42	5	46.54	46.15	2	13,074	0.02%
2023/10/18	5	48.33	4	47.96	47.45	1	13,062	0.01%
2023/10/17	6	51.60	100	51.27	50.60	-94	12,875	-0.73%
2023/10/16	70	51.03	48	50.44	50.90	22	12,756	0.17%
2023/10/13	52.4	51.52	42	51.39	51.40	10.4	12,606	0.08%
2023/10/12	207	52.39	91.1	52.46	52.50	115.9	12,552	0.92%	大買/鉅額交易
2023/10/11	57	51.11	61	50.57	50.50	-4	12,174	-0.03%
2023/10/06	78.1	51.57	49	51.60	50.50	29.1	12,164	0.24%
2023/10/05	109	52.47	112	51.81	51.40	-3	12,084	-0.02%	大買/大賣/
2023/10/04	32.1	48.69	46.1	48.79	49.40	-14	11,750	-0.12%
2023/10/03	94	48.78	22	48.79	48.40	72	11,819	0.61%
2023/10/02	48.3	47.99	39	48.01	48.35	9.3	11,726	0.08%
2023/09/28	0.1	46.04	1	46.10	46.15	-0.9	11,593	-0.01%
2023/09/27	9	45.56	2	45.98	46.00	7	11,725	0.06%
2023/09/26	9	46.34	94	46.48	45.70	-85	11,947	-0.71%
2023/09/25	20	45.51	2	45.48	45.45	18	11,981	0.15%
2023/09/22	22	44.62	15.5	44.58	44.80	6.5	11,945	0.05%
2023/09/21	13	44.55	13	44.29	44.15	0	11,863	0.00%
2023/09/20	8	46.16	53	45.64	45.50	-45	11,793	-0.38%
2023/09/19	11	47.05	56	46.67	47.10	-45	11,697	-0.38%
2023/09/18	142.5	48.31	12.1	47.99	48.15	130.5	11,557	1.13%	大買/鉅額交易
2023/09/15	182.1	50.24	256	48.90	47.90	-74	11,441	-0.65%	大買/大賣/
2023/09/14	186.1	50.06	134.1	51.47	53.20	52	10,444	0.50%	大買/大賣/
2023/09/13	23	47.82	20	48.38	48.45	3	9,008	0.03%
2023/09/12	45	44.58	10	44.15	44.05	35	8,883	0.39%
2023/09/11	11	45.36	217.1	45.00	44.35	-206.1	8,963	-2.30%	大賣/鉅額交易
2023/09/08	73	48.62	53	47.70	47.00	20	8,913	0.22%
2023/09/07	130	48.27	113.4	48.71	48.85	16.6	8,574	0.19%	大買/大賣/
2023/09/06	76	46.11	5	46.09	46.05	71	8,133	0.87%
2023/09/05	75.1	44.59	21	45.76	46.10	54.1	8,182	0.66%
2023/09/04	164	42.58	3.2	42.23	42.65	160.8	8,070	1.99%	大買/鉅額交易
2023/09/01	1.2	41.37	0	0.00	41.25	1.2	8,319	0.01%
2023/08/31	0.1	41.00	30	41.18	41.30	-29.9	8,506	-0.35%
2023/08/30	2	42.73	40	42.36	41.95	-38	8,949	-0.42%
2023/08/29	6.1	42.55	93	42.28	42.50	-86.9	9,090	-0.96%
2023/08/28	9.1	43.70	32	43.34	43.15	-22.9	9,282	-0.25%
2023/08/25	45	45.82	14	45.52	44.20	31	9,257	0.33%
2023/08/24	13	48.99	12	48.96	48.75	1	9,098	0.01%
2023/08/23	62	48.82	71.1	48.86	48.40	-9.1	8,930	-0.10%
2023/08/22	2	46.25	1	46.30	46.60	1	8,575	0.01%
2023/08/21	9	46.74	7	46.70	46.65	2	8,570	0.02%
2023/08/18	11	47.22	5	47.46	47.25	6	8,572	0.07%
2023/08/17	64	45.96	11.1	47.40	47.95	52.9	8,534	0.62%
2023/08/16	52	47.06	66.2	47.43	46.80	-14.2	8,496	-0.17%
2023/08/15	31	46.46	36	46.43	46.45	-5	8,369	-0.06%
2023/08/14	1	44.80	18	45.13	45.00	-17	8,299	-0.20%
2023/08/11	5	45.17	1.5	44.72	44.35	3.5	8,253	0.04%
2023/08/10	1	43.55	0	0.00	43.25	1	8,202	0.01%
2023/08/09	1	45.65	2	44.48	44.45	-1	8,182	-0.01%
2023/08/08	18	45.05	1	44.85	44.80	17	8,170	0.21%
2023/08/07	3	45.40	12	44.46	45.90	-9	8,135	-0.11%
2023/08/04	1	43.65	0	0.00	43.60	1	8,085	0.01%
2023/08/02	12.1	43.71	52	43.54	43.30	-39.9	8,081	-0.49%
2023/08/01	12	45.58	15	45.25	45.05	-3	8,016	-0.04%
2023/07/31	130	46.36	47	47.07	46.30	83	7,996	1.04%	大買/
2023/07/28	0	0.00	6	44.69	44.90	-6	7,866	-0.08%
2023/07/27	2	44.65	17	44.85	44.55	-15	7,851	-0.19%
2023/07/26	3	44.97	20	44.54	44.35	-17	7,847	-0.22%
2023/07/25	17.1	46.67	1.5	46.18	45.00	15.6	7,784	0.20%
2023/07/24	32	47.34	0	0.00	46.70	32	7,761	0.41%
2023/07/21	23.1	47.83	42	47.55	48.40	-18.9	7,749	-0.24%
2023/07/20	1	46.95	6	47.38	47.30	-5	7,677	-0.06%
2023/07/19	8.1	47.48	15	47.22	46.75	-7	7,650	-0.09%
2023/07/18	16	47.72	18	47.76	46.75	-2	7,647	-0.03%
2023/07/17	71.1	49.52	43	48.90	48.00	28.1	7,571	0.37%
2023/07/14	21	49.40	4	49.48	48.95	17	7,477	0.23%
2023/07/13	45	50.33	18.2	50.12	49.55	26.8	7,511	0.36%
2023/07/12	87	50.26	57	50.26	50.60	30	7,493	0.40%
2023/07/11	67	49.55	50	49.75	49.95	17	6,926	0.25%
2023/07/10	28	47.28	28.1	47.75	46.80	-0.1	6,432	0.00%
2023/07/07	10	45.58	25	45.07	45.70	-15	6,192	-0.24%
2023/07/06	4	46.44	1	46.50	46.40	3	6,143	0.05%
2023/07/05	33	46.12	14	46.25	45.25	19	6,025	0.32%
2023/07/04	45	46.15	17	44.94	45.00	28	5,901	0.47%
2023/07/03	33	46.16	19.1	46.21	48.00	14	5,685	0.25%
2023/06/30	1	43.70	2	43.85	43.85	-1	5,504	-0.02%
2023/06/29	0	0.00	1	43.15	43.25	-1	5,494	-0.02%
2023/06/28	2	43.43	6	43.97	42.85	-4	5,512	-0.07%
2023/06/27	3	43.62	3	43.27	43.00	0	5,512	0.00%
2023/06/26	6	44.17	32	43.70	44.20	-26	5,536	-0.47%
2023/06/21	2.1	45.17	16	45.28	44.60	-14	5,589	-0.25%
2023/06/20	25	45.08	15	44.95	44.80	10	5,565	0.18%
2023/06/19	6	44.19	12	45.06	45.30	-6	5,572	-0.11%
2023/06/16	4	44.04	10	43.99	44.65	-6	5,603	-0.11%
2023/06/15	34	45.06	25	44.66	44.75	9	5,546	0.16%
2023/06/14	5	44.04	8	44.09	43.70	-3	5,482	-0.05%
2023/06/13	3	43.93	62.2	43.46	43.50	-59.2	5,506	-1.08%
2023/06/12	29	44.41	18	43.59	43.05	11	5,642	0.20%
2023/06/09	5.2	42.57	8	43.10	43.50	-2.8	5,563	-0.05%
2023/06/08	17	42.29	14	42.42	42.05	3	5,471	0.05%
2023/06/07	39	41.97	16.2	41.63	42.15	22.8	5,451	0.42%
2023/06/06	27	40.01	67.1	39.75	40.45	-40.1	5,737	-0.70%
2023/06/05	66.1	38.91	113.1	39.47	39.55	-47	5,784	-0.81%	大賣/
2023/06/02	22	36.06	13	36.52	37.00	9	5,625	0.16%
2023/06/01	7	33.34	88.1	33.09	33.65	-81.1	5,633	-1.44%
2023/05/31	0	0.00	1	30.70	30.60	-1	5,317	-0.02%
2023/05/30	0	0.00	2	30.10	30.00	-2	5,256	-0.04%
2023/05/29	0	0.00	2	30.25	30.15	-2	5,232	-0.04%
2023/05/26	11	29.72	1	29.40	29.75	10	5,183	0.19%
2023/05/25	1	29.65	3	29.93	29.65	-2	5,154	-0.04%
2023/05/24	2	29.70	4	29.60	29.60	-2	5,145	-0.04%
2023/05/23	10	29.29	0	0.00	29.40	10	5,125	0.20%
2023/05/22	1	28.75	3	28.72	29.00	-2	5,138	-0.04%
2023/05/19	0	0.00	0.1	28.35	28.00	-0.1	5,124	0.00%
2023/05/11	1	27.70	30	27.50	27.30	-29	5,401	-0.54%
2023/05/10	0	0.00	1	27.45	28.05	-1	5,400	-0.02%
2023/05/09	0	0.00	20	27.40	27.45	-20	5,397	-0.37%
2023/05/08	2	27.95	13	27.95	27.80	-11	5,413	-0.20%
2023/05/05	1	28.65	5	28.34	27.95	-4	5,428	-0.07%
2023/05/04	5	28.59	3	28.63	28.30	2	5,442	0.04%
2023/05/03	48	29.13	0	0.00	28.80	48	5,462	0.88%
2023/05/02	3	29.80	0	0.00	29.70	3	5,472	0.05%
2023/04/28	0	0.00	5	29.70	29.45	-5	5,453	-0.09%
2023/04/27	3	29.27	1	29.10	29.10	2	5,410	0.04%
2023/04/26	0	0.00	8	27.95	28.05	-8	5,355	-0.15%
2023/04/25	6	29.17	13	29.18	28.35	-7	5,324	-0.13%
2023/04/24	2	28.80	1	29.10	28.85	1	5,304	0.02%
2023/04/21	13	28.62	12	28.71	28.65	1	5,301	0.02%
2023/04/20	12	29.15	20	29.55	28.90	-8	5,268	-0.15%
2023/04/19	31	29.67	12	30.20	29.95	19	5,285	0.36%
2023/04/18	32	30.79	10	30.47	30.45	22	5,220	0.42%
2023/04/17	75	30.19	23	30.21	31.25	52	5,069	1.03%
2023/04/14	1	29.40	17	28.97	29.15	-16	4,862	-0.33%
2023/04/13	3	28.82	8	28.58	28.10	-5	4,808	-0.10%
2023/04/12	2	29.28	3	29.15	29.35	-1	4,745	-0.02%
2023/04/11	1	29.10	13	28.99	29.10	-12	4,695	-0.26%
2023/04/10	12	28.45	0	0.00	28.50	12	4,675	0.26%
2023/04/07	4	28.73	8	28.94	28.60	-4	4,686	-0.09%
2023/04/06	2	28.43	15	29.20	29.05	-13	4,650	-0.28%
2023/03/31	6	28.39	2	28.32	28.35	4	4,604	0.09%
2023/03/30	7	28.23	21	28.23	28.30	-14	4,605	-0.30%
2023/03/29	0	0.00	7	27.94	27.80	-7	4,613	-0.15%
2023/03/28	9	27.73	1	27.65	27.65	8	4,640	0.17%
2023/03/27	5	28.87	15	28.84	27.70	-10	4,648	-0.22%
2023/03/24	15	29.24	10	28.92	28.90	5	4,615	0.11%
2023/03/23	4	29.01	7	28.81	29.05	-3	4,729	-0.06%
2023/03/22	17	29.19	9	28.70	28.75	8	4,862	0.16%
2023/03/21	2	28.55	0	0.00	28.05	2	4,762	0.04%
2023/03/20	15	28.23	18	28.40	28.20	-3	4,747	-0.06%
2023/03/17	14	27.96	2	28.13	27.90	12	4,774	0.25%
2023/03/16	21	28.23	22	28.35	28.05	-1	4,795	-0.02%
2023/03/15	31	28.98	36	28.55	27.90	-5	4,880	-0.10%
2023/03/14	7	27.62	9	27.79	28.10	-2	4,904	-0.04%
2023/03/13	0	0.00	1	26.50	26.90	-1	5,145	-0.02%
2023/03/10	63	27.33	72	27.17	27.30	-9	5,340	-0.17%
2023/03/09	203	29.08	165.1	29.16	28.10	37.9	5,263	0.72%	大買/大賣/
2023/03/08	17	26.56	37	27.27	28.40	-20	4,756	-0.42%
2023/03/07	85	26.35	63	26.44	25.85	22	4,656	0.47%
2023/03/06	31	24.96	20	24.97	25.75	11	4,875	0.23%
2023/03/02	0	0.00	2	23.70	23.70	-2	4,890	-0.04%
2023/03/01	0	23.50	20	23.35	23.25	-20	4,915	-0.41%
2023/02/23	0	0.00	3	23.93	23.95	-3	4,968	-0.06%
2023/02/22	10	23.50	59	23.41	23.60	-49	4,998	-0.98%
2023/02/21	2	23.73	5	23.70	23.85	-3	4,995	-0.06%
2023/02/20	13	24.09	11	24.29	24.30	2	4,979	0.04%
2023/02/16	3	23.48	1	23.70	23.50	2	4,936	0.04%
2023/02/15	2	24.15	2	24.15	23.55	0	4,930	0.00%
2023/02/14	27	23.99	16	24.04	24.10	11	4,843	0.23%
2023/02/13	0	0.00	2	22.55	22.40	-2	4,740	-0.04%
2023/02/10	0	0.00	5	22.92	22.60	-5	4,739	-0.11%
2023/02/09	0	0.00	1	23.35	23.30	-1	4,721	-0.02%
2023/02/08	0	0.00	1	23.30	23.30	-1	4,711	-0.02%
2023/02/07	0	0.00	1	23.60	23.55	-1	4,701	-0.02%
2023/02/06	22	23.85	21	23.60	23.25	1	4,693	0.02%
2023/02/03	2	23.83	4	23.83	23.70	-2	4,662	-0.04%
2023/02/02	3	23.85	4	23.69	23.75	-1	4,629	-0.02%
2023/02/01	4	23.35	24	23.09	23.20	-20	4,576	-0.44%
2023/01/31	6	22.98	3	22.57	23.05	3	4,529	0.07%
2023/01/30	1	22.15	1	21.95	22.05	0	4,495	0.00%
2023/01/17	0	0.00	7	21.40	21.35	-7	4,484	-0.16%
2023/01/16	0	0.00	13	21.83	21.50	-13	4,491	-0.29%
2023/01/12	17	22.17	7	22.01	21.85	10	4,489	0.22%
2023/01/11	1	23.00	2	22.70	22.70	-1	4,462	-0.02%
2023/01/10	1	23.00	0	0.00	23.15	1	4,452	0.02%
2023/01/09	10	23.21	8	23.14	23.15	2	4,439	0.05%
2023/01/06	3	22.65	3	22.48	22.55	0	4,388	0.00%
2023/01/05	1	22.85	4	22.63	22.25	-3	4,403	-0.07%
2022/12/30	8	21.75	1	21.60	21.70	7	4,373	0.16%
2022/12/28	1	22.60	6	22.05	21.80	-5	4,370	-0.11%
2022/12/27	2	22.52	4	22.38	22.35	-2	4,356	-0.05%
2022/12/26	0	0.00	26	21.75	21.95	-26	4,335	-0.60%
2022/12/23	40	21.30	42	21.42	21.55	-2	4,329	-0.05%
2022/12/22	1	21.60	0	0.00	21.60	1	4,332	0.02%
2022/12/21	3	21.78	5	21.81	21.50	-2	4,337	-0.05%
2022/12/20	14	21.61	27	22.57	21.45	-13	4,334	-0.30%
2022/12/19	2	22.65	0	0.00	22.45	2	4,302	0.05%
2022/12/16	23	23.37	9	23.10	23.00	14	4,272	0.33%
2022/12/15	22	24.23	24	24.38	24.05	-2	4,229	-0.05%
2022/12/14	36	23.67	25	24.08	24.40	11	4,023	0.27%
2022/12/13	19	22.42	2	22.25	22.20	17	3,794	0.45%
2022/12/12	1	22.75	2	22.20	22.25	-1	3,771	-0.03%
2022/12/09	2	23.93	21	23.35	23.25	-19	3,713	-0.51%
2022/12/08	11	23.60	4	23.58	23.70	7	3,641	0.19%
2022/12/07	4	24.83	53.5	25.06	23.45	-49.5	3,550	-1.39%
2022/12/06	29	26.03	78	25.85	25.55	-49	3,347	-1.46%
2022/12/05	47	25.69	50	25.66	25.80	-3	3,106	-0.10%
2022/12/02	50	23.56	22	23.72	24.10	28	2,790	1.00%
2022/12/01	4	22.56	11	22.48	22.35	-7	2,547	-0.27%
2022/11/30	16	22.38	0	0.00	22.35	16	2,519	0.64%
2022/11/29	17	22.32	19	22.27	22.65	-2	2,491	-0.08%
2022/11/28	335	22.26	198	21.75	22.85	137	2,309	5.93%	大買/大賣/鉅額交易
2022/11/25	13	20.23	22	20.40	21.05	-9	1,729	-0.52%
2022/11/24	3	19.13	21	19.40	19.15	-18	1,585	-1.14%
2022/11/23	30	18.61	2	18.65	18.30	28	1,498	1.87%
2022/11/22	3	18.42	19	18.35	18.15	-16	1,474	-1.08%
2022/11/21	19	19.28	0	0.00	18.80	19	1,461	1.30%
2022/11/18	1	20.00	2	19.95	19.90	-1	1,412	-0.07%
2022/11/17	1	19.45	1	19.25	19.25	0	1,372	0.00%
2022/11/16	0	0.00	1	19.15	19.00	-1	1,360	-0.07%
2022/11/15	1	18.95	0	0.00	19.00	1	1,353	0.07%
2022/11/14	5	18.75	2	18.60	18.80	3	1,344	0.22%
2022/11/11	0	0.00	1	18.85	18.20	-1	1,342	-0.07%
2022/11/10	0	0.00	1	18.85	18.35	-1	1,327	-0.08%
2022/11/09	11	18.60	11	18.50	18.60	0	1,307	0.00%
2022/11/02	0	0.00	1	17.60	17.70	-1	1,432	-0.07%
2022/10/31	0	0.00	2	16.70	16.75	-2	1,441	-0.14%
2022/10/24	5	17.24	3	17.02	16.95	2	1,498	0.13%
2022/10/21	1	16.40	0	0.00	16.25	1	1,489	0.07%
2022/10/20	0	16.93	0	0.00	16.80	0	1,480	0.00%
2022/10/19	1	17.40	1	17.10	17.00	0	1,479	0.00%
2022/10/14	10	16.80	0	0.00	17.00	10	1,473	0.68%
2022/10/13	2	16.75	3	16.68	16.25	-1	1,465	-0.07%
2022/10/11	1	18.00	2	18.15	17.95	-1	1,441	-0.07%
2022/10/04	0	0.00	1	19.40	19.25	-1	1,461	-0.07%
2022/10/03	1	19.05	1	18.70	18.85	0	1,456	0.00%
2022/09/30	2	18.40	1	18.50	18.50	1	1,466	0.07%
2022/09/27	3	19.33	18	19.38	19.45	-15	1,460	-1.03%
2022/09/26	1	19.05	0	0.00	18.85	1	1,475	0.07%
2022/09/23	1	20.30	0	0.00	20.35	1	1,501	0.07%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/15	5	22.20	0	0.00	22.20	5	1,510	0.33%
2022/09/13	1	22.60	0	0.00	22.35	1	1,543	0.06%
2022/09/08	2	21.40	0	0.00	21.70	2	1,564	0.13%
2022/09/07	1	21.00	0	0.00	21.00	1	1,518	0.07%
2022/09/06	1	22.00	0	0.00	22.00	1	1,492	0.07%
2022/09/05	2	22.88	2	22.50	21.95	0	1,447	0.00%
2022/09/02	1	24.00	0	0.00	24.00	1	1,401	0.07%
2022/08/31	0	0.00	5	24.45	24.80	-5	1,379	-0.36%
2022/08/19	1	26.70	1	26.90	26.55	0	1,359	0.00%
2022/08/17	1	26.55	0	0.00	26.55	1	1,402	0.07%
2022/08/15	1	26.80	2	26.88	27.10	-1	1,460	-0.07%
2022/08/12	12	25.73	0	0.00	25.95	12	1,390	0.86%
2022/08/11	20	25.35	0	0.00	25.25	20	1,317	1.52%
2022/08/02	0	0.00	3	26.00	25.50	-3	1,365	-0.22%
2022/08/01	1	26.00	17	26.41	26.30	-16	1,382	-1.16%
2022/07/27	0	0.00	2	27.28	27.40	-2	1,392	-0.14%
2022/07/26	2	27.05	20	27.00	26.90	-18	1,398	-1.29%
2022/07/25	4	28.00	0	0.00	27.80	4	1,405	0.28%
2022/07/22	0	0.00	4	28.68	28.20	-4	1,428	-0.28%
2022/07/20	10	28.15	0	0.00	27.85	10	1,476	0.68%
2022/07/19	10	27.74	0	0.00	27.75	10	1,500	0.67%
2022/07/18	0	0.00	1	27.30	27.60	-1	1,537	-0.07%
2022/07/14	0	0.00	1	26.00	26.55	-1	1,550	-0.06%
2022/07/13	2	25.75	3	25.85	25.55	-1	1,550	-0.06%
2022/07/12	1	24.75	1	24.55	24.50	0	1,546	0.00%
2022/07/08	1	26.65	0	0.00	26.10	1	1,546	0.06%
2022/07/07	0	0.00	2	25.18	26.00	-2	1,544	-0.13%
2022/07/04	8	26.54	5	26.29	26.35	3	1,581	0.19%
2022/07/01	12	25.82	12	25.75	25.30	0	1,579	0.00%
2022/06/30	1	28.05	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	29.70	0	0.00	29.90	1	1,552	0.06%
2022/06/27	0	0.00	3	31.25	31.40	-3	1,622	-0.18%
2022/06/23	0	0.00	5	30.30	29.60	-5	1,822	-0.27%
2022/06/22	1	30.00	0	0.00	29.80	1	1,948	0.05%
2022/06/20	2	30.30	2	29.58	29.50	0	1,962	0.00%
2022/06/17	2	32.05	46	31.15	31.85	-44	1,952	-2.25%
2022/06/16	1	34.25	0	0.00	32.90	1	1,942	0.05%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/02	1	37.50	0	0.00	37.50	1	2,181	0.05%
2022/06/01	0	0.00	3	39.05	38.60	-3	2,200	-0.14%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/27	0	0.00	2	38.20	37.95	-2	2,206	-0.09%
2022/05/26	1	37.45	2	37.98	37.45	-1	2,213	-0.05%
2022/05/25	5	38.23	5	38.00	38.00	0	2,221	0.00%
2022/05/24	7	38.37	5	38.30	37.70	2	2,219	0.09%
2022/05/23	3	36.97	0	0.00	36.85	3	2,153	0.14%
2022/05/19	1	35.55	1	36.55	36.95	0	2,200	0.00%
2022/05/18	1	36.70	1	37.00	36.70	0	2,208	0.00%
2022/05/17	1	35.55	4	36.23	36.85	-3	2,225	-0.13%
2022/05/16	0	0.00	2	35.55	35.70	-2	2,232	-0.09%
2022/05/13	1	34.25	5	34.40	34.45	-4	2,235	-0.18%
2022/05/12	2	34.03	0	0.00	33.30	2	2,243	0.09%
2022/05/11	0	34.65	0	0.00	34.65	0	2,250	0.00%
2022/05/10	1	35.25	4	34.45	35.75	-3	2,275	-0.13%
2022/05/09	1	35.00	10	35.04	34.85	-9	2,276	-0.40%
2022/05/06	1.1	37.53	0	0.00	37.55	1.1	2,277	0.05%
2022/05/05	1	37.60	0	0.00	38.15	1	2,281	0.04%
2022/05/04	1	36.80	0	0.00	36.95	1	2,287	0.04%
2022/04/28	0	0.00	5	37.50	37.05	-5	2,339	-0.21%
2022/04/27	6	36.93	4	37.26	37.15	2	2,331	0.09%
2022/04/26	7	39.37	1	38.85	39.50	6	2,317	0.26%
2022/04/25	4	39.50	9	39.71	39.45	-5	2,413	-0.21%
2022/04/22	4	42.10	4	42.11	41.65	0	2,406	0.00%
2022/04/21	1	42.35	2	42.90	43.30	-1	2,414	-0.04%
2022/04/20	1	42.45	0	0.00	42.10	1	2,427	0.04%
2022/04/19	2	41.88	1	42.00	42.05	1	2,454	0.04%
2022/04/18	1	41.45	0	0.00	41.40	1	2,477	0.04%
2022/04/15	5	41.72	6	41.57	41.80	-1	2,492	-0.04%
2022/04/14	1	42.85	2	42.95	43.10	-1	2,561	-0.04%
2022/04/12	3	41.47	0	0.00	41.65	3	2,692	0.11%
2022/04/11	2	43.88	64	43.17	42.15	-62	2,691	-2.30%
2022/04/07	25	44.69	3	44.85	44.20	22	2,673	0.82%
2022/04/06	10	46.17	0	0.00	46.25	10	2,677	0.37%
2022/04/01	13	46.10	2	46.25	46.20	11	2,681	0.41%
2022/03/31	7	47.42	14	47.16	47.00	-7	2,665	-0.26%
2022/03/30	14	48.54	23	49.40	48.00	-9	2,660	-0.34%
2022/03/29	46	49.28	13	50.38	48.70	33	2,684	1.23%
2022/03/28	5	48.55	13.1	49.58	49.65	-8.1	2,631	-0.31%
2022/03/25	29.1	48.81	19	48.97	49.00	10.1	2,538	0.40%
2022/03/24	6	46.32	2	45.98	46.30	4	2,407	0.17%
2022/03/23	7.1	45.83	4	45.80	46.00	3.1	2,424	0.13%
2022/03/22	1	43.00	6	44.16	45.00	-5	2,454	-0.20%
2022/03/21	1	42.50	14	43.14	43.40	-13	2,448	-0.53%
2022/03/18	1	42.20	0	0.00	42.30	1	2,491	0.04%
2022/03/17	1	42.10	1	40.20	42.00	0	2,522	0.00%
2022/03/16	6	39.85	2	39.80	39.10	4	2,546	0.16%
2022/03/15	4	39.58	0	0.00	39.10	4	2,590	0.15%
2022/03/14	1	41.30	1	42.20	41.25	0	2,643	0.00%
2022/03/11	2	40.90	2	41.70	40.80	0	2,692	0.00%
2022/03/10	13	42.52	1.1	42.61	42.10	11.9	2,731	0.44%
2022/03/09	4	41.38	2	41.63	41.75	2	2,777	0.07%
2022/03/08	7	42.59	51	41.39	41.25	-44	2,815	-1.56%
2022/03/07	5	44.88	1	44.70	44.40	4	2,808	0.14%
2022/03/04	0	0.00	2	46.15	46.15	-2	2,884	-0.07%
2022/03/03	1	46.95	0	0.00	46.70	1	3,026	0.03%
2022/03/02	1	46.70	4	46.36	46.55	-3	3,203	-0.09%
2022/02/25	2	45.88	5	45.56	45.20	-3	3,402	-0.09%
2022/02/24	6	45.43	10	46.22	45.00	-4	3,787	-0.11%
2022/02/23	0	0.00	2	47.05	47.65	-2	4,025	-0.05%
2022/02/22	6	47.13	3	46.82	46.05	3	4,607	0.07%
2022/02/21	1	47.80	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	5	47.50	47.80	-5	5,078	-0.10%
2022/02/17	1.1	47.95	2	47.95	47.95	-0.9	5,476	-0.02%
2022/02/16	2	48.00	8	47.84	47.90	-6	5,920	-0.10%
2022/02/15	5	47.26	1	47.25	46.85	4	6,326	0.06%
2022/02/14	1	47.00	1	46.50	46.50	0	6,516	0.00%
2022/02/11	5	47.92	12	47.93	48.15	-7	6,671	-0.10%
2022/02/10	7	48.01	16.7	47.59	47.75	-9.7	6,893	-0.14%
2022/02/09	3	47.05	1	46.60	47.15	2	7,135	0.03%
2022/02/08	1	46.75	7.5	46.37	47.00	-6.5	7,423	-0.09%
2022/02/07	4	43.80	0	0.00	44.80	4	7,897	0.05%
2022/01/26	2	43.00	0	0.00	42.95	2	8,912	0.02%
2022/01/25	2	43.75	0	0.00	43.35	2	10,497	0.02%
2022/01/24	7	43.04	1	42.65	43.65	6	11,406	0.05%
2022/01/21	5	44.98	1	45.00	44.55	4	11,828	0.03%
2022/01/20	1	45.30	1	45.30	45.80	0	12,072	0.00%
2022/01/19	6	45.95	2	46.18	45.90	4	12,400	0.03%
2022/01/18	13	48.10	12	48.31	46.85	1	13,387	0.01%
2022/01/17	3	44.93	8	45.15	45.85	-5	13,782	-0.04%
2022/01/14	9	44.79	1	44.75	44.65	8	13,868	0.06%
2022/01/13	7	46.01	0	0.00	45.65	7	14,067	0.05%
2022/01/12	9	45.53	8	46.09	46.65	1	14,345	0.01%
2022/01/11	18	46.33	4	46.66	46.00	14	14,429	0.10%
2022/01/10	5	47.38	6.7	47.37	47.35	-1.7	14,508	-0.01%
2022/01/07	7	47.21	131	47.62	47.55	-124	14,632	-0.85%	大賣/鉅額交易
2022/01/06	7	48.81	2	48.38	48.95	5	14,697	0.03%
2022/01/05	21	48.80	30	49.31	48.70	-9	14,821	-0.06%
2022/01/04	5	50.38	13.1	50.73	50.30	-8.1	14,886	-0.05%
2022/01/03	7	50.87	10	50.96	50.70	-3	15,083	-0.02%
2021/12/30	12	51.95	1	51.50	51.50	11	15,391	0.07%
2021/12/29	0	0.00	25	51.80	52.20	-25	15,966	-0.16%
2021/12/28	0	0.00	2	51.50	50.90	-2	16,526	-0.01%
2021/12/27	1	52.00	4	51.58	51.50	-3	17,043	-0.02%
2021/12/24	6	52.43	14.1	52.31	52.10	-8.1	17,408	-0.05%
2021/12/23	8	52.85	6	53.13	52.40	2	17,893	0.01%
2021/12/22	8	52.21	6	52.25	52.10	2	18,630	0.01%
2021/12/21	5	50.84	6.1	51.37	51.50	-1.1	19,193	-0.01%
2021/12/20	1	50.90	0	0.00	51.00	1	19,724	0.01%
2021/12/17	3.2	51.39	0	0.00	50.90	3.2	21,168	0.02%
2021/12/16	12.5	52.12	20.3	52.42	52.70	-7.8	21,903	-0.04%
2021/12/15	8	50.69	14	50.73	50.70	-6	22,217	-0.03%
2021/12/14	16	50.58	25	50.58	50.10	-9	22,782	-0.04%
2021/12/13	2.1	51.67	7	52.06	51.70	-4.9	22,811	-0.02%
2021/12/10	18	51.68	8	51.51	51.30	10	22,949	0.04%
2021/12/09	24	52.95	8	52.44	52.00	16	23,079	0.07%
2021/12/08	5	53.52	4	53.25	53.40	1	23,133	0.00%
2021/12/07	1	52.60	13	53.17	52.50	-12	23,252	-0.05%
2021/12/06	10	53.09	8	53.15	53.10	2	23,364	0.01%
2021/12/03	5	54.00	6	53.65	53.50	-1	23,465	0.00%
2021/12/02	5	53.86	6	54.13	53.60	-1	23,706	0.00%
2021/12/01	1	55.10	2	55.20	55.10	-1	23,928	0.00%
2021/11/30	13.1	54.94	8	54.73	55.30	5.1	24,175	0.02%
2021/11/29	5	52.62	8	52.23	53.60	-3	24,657	-0.01%
2021/11/26	58	53.84	24	54.11	53.80	34	24,870	0.14%
2021/11/25	10	56.85	25	57.04	56.20	-15	24,760	-0.06%
2021/11/24	10	56.46	13	56.52	56.80	-3	24,759	-0.01%
2021/11/23	89.1	57.83	42	57.34	56.40	47.1	24,817	0.19%
2021/11/22	61	60.48	11	60.67	59.60	50	24,868	0.20%
2021/11/19	63	60.94	77.2	61.02	60.20	-14.2	24,827	-0.06%
2021/11/18	72	60.13	43.1	59.98	59.30	28.9	24,589	0.12%
2021/11/17	45	58.99	69.2	59.21	58.60	-24.2	24,578	-0.10%
2021/11/16	69.1	59.42	91	59.21	58.80	-21.9	24,588	-0.09%
2021/11/15	74	61.50	74.1	61.44	61.80	-0.1	24,414	0.00%
2021/11/12	57	59.43	103.7	60.60	60.80	-46.7	24,365	-0.19%	大賣/
2021/11/11	29.2	58.67	81.1	58.46	58.00	-52	24,273	-0.21%
2021/11/10	49.1	58.11	35	58.07	58.40	14.1	24,343	0.06%
2021/11/09	29	57.32	50	57.21	57.50	-21	24,389	-0.09%
2021/11/08	70.3	55.97	7.2	56.25	55.70	63.1	24,335	0.26%
2021/11/05	43.2	57.50	289	57.39	57.80	-245.9	24,396	-1.01%	大賣/鉅額交易
2021/11/04	440	60.09	119	59.51	58.70	321	24,348	1.32%	大買/大賣/鉅額交易
2021/11/03	185.7	60.29	323.6	61.28	58.20	-137.9	24,148	-0.57%	大買/大賣/鉅額交易
2021/11/02	270.7	63.62	512	64.36	62.50	-241.4	23,675	-1.02%	大買/大賣/鉅額交易
2021/11/01	217.3	61.32	283.7	61.73	61.40	-66.3	22,901	-0.29%	大買/大賣/
2021/10/29	92.1	59.32	103	59.20	58.70	-10.9	22,156	-0.05%	大賣/
2021/10/28	100	59.42	57	59.95	58.70	43	21,910	0.20%
2021/10/27	314	58.85	142	58.61	59.70	172	21,861	0.79%	大買/大賣/鉅額交易
2021/10/26	317.3	59.64	335.3	59.69	58.10	-18	21,882	-0.08%	大買/大賣/
2021/10/25	202.4	56.81	116	56.97	57.40	86.4	21,025	0.41%	大買/大賣/
2021/10/22	7	53.29	12	53.72	53.40	-5	20,911	-0.02%
2021/10/21	56	54.83	34	54.01	53.60	22	21,020	0.10%
2021/10/20	26	54.11	33.1	53.59	54.50	-7.1	20,992	-0.03%
2021/10/19	11.1	52.28	15.7	52.20	51.90	-4.6	20,855	-0.02%
2021/10/18	24	50.80	21.1	51.07	51.10	2.9	20,912	0.01%
2021/10/15	12	51.22	10	51.38	50.30	2	20,953	0.01%
2021/10/14	19.2	50.21	8	50.01	50.10	11.2	21,068	0.05%
2021/10/13	27.3	50.06	39	49.96	49.45	-11.7	21,130	-0.06%
2021/10/12	23	51.64	13	51.42	51.10	10	21,083	0.05%
2021/10/08	47	54.29	61	53.91	52.80	-14	21,045	-0.07%
2021/10/07	91	54.20	45.2	54.23	53.50	45.8	20,967	0.22%
2021/10/06	125	53.35	86.1	53.66	52.60	38.9	20,756	0.19%	大買/
2021/10/05	59.1	50.14	111.2	50.28	53.60	-52.2	20,332	-0.26%	大賣/
2021/10/04	83.1	53.78	591	50.47	50.30	-507.9	20,086	-2.53%	大賣/鉅額交易
2021/10/01	84.2	55.93	73	56.07	55.70	11.2	20,659	0.05%
2021/09/30	83	56.92	65	56.99	58.20	18	21,402	0.08%
2021/09/29	134.5	57.14	123.3	57.66	55.20	11.2	21,860	0.05%	大買/大賣/
2021/09/28	152	61.64	257.4	61.34	61.30	-105.4	21,226	-0.50%	大買/大賣/鉅額交易
2021/09/27	115.1	63.18	176.1	62.87	62.50	-61	21,293	-0.29%	大買/大賣/
2021/09/24	929.6	63.66	316	63.21	62.30	613.6	21,791	2.82%	大買/大賣/鉅額交易
2021/09/23	336.1	58.35	238.2	58.26	59.90	97.9	20,982	0.47%	大買/大賣/
2021/09/22	80	55.46	80	54.56	54.60	0	20,452	0.00%
2021/09/17	170	54.23	145.5	54.48	55.40	24.6	20,469	0.12%	大買/大賣/
2021/09/16	22	51.52	25	51.54	51.60	-3	20,761	-0.01%
2021/09/15	38	51.36	35.1	51.89	50.60	2.9	21,059	0.01%
2021/09/14	59.2	53.15	61	53.21	52.60	-1.8	20,981	-0.01%
2021/09/13	42	52.11	9	52.56	51.80	33	20,854	0.16%
2021/09/10	21	51.77	10	51.93	53.40	11	20,861	0.05%
2021/09/09	19	50.93	29	49.82	52.00	-10	20,816	-0.05%
2021/09/08	34	49.33	10.6	49.66	48.30	23.4	20,961	0.11%
2021/09/07	35	50.22	52	50.92	50.00	-17	21,190	-0.08%
2021/09/06	72.3	54.93	64	53.94	53.50	8.3	20,995	0.04%
2021/09/03	99	54.22	54.1	53.83	54.50	44.9	20,735	0.22%
2021/09/02	184	53.93	201	54.23	54.70	-17	20,507	-0.08%	大買/大賣/
2021/09/01	147.1	52.57	89.2	52.69	53.00	57.9	20,116	0.29%	大買/
2021/08/31	11	50.18	8	50.30	49.90	3	20,067	0.01%
2021/08/30	7.3	50.82	24.3	51.09	50.80	-17	20,205	-0.08%
2021/08/27	39.1	50.82	37	50.84	50.20	2.1	20,149	0.01%
2021/08/26	122.1	51.82	108.1	52.48	51.60	14	20,011	0.07%	大買/大賣/
2021/08/25	51.2	50.42	31.5	50.15	49.75	19.7	19,622	0.10%
2021/08/24	77.3	50.24	82.9	49.71	49.25	-5.6	19,477	-0.03%
2021/08/23	101.2	48.49	105	48.65	48.90	-3.8	19,178	-0.02%	大買/大賣/
2021/08/20	72	46.17	50	46.10	46.30	22	19,008	0.12%
2021/08/19	127.1	47.89	120	47.07	46.25	7.1	18,794	0.04%	大買/大賣/
2021/08/18	67	46.74	21	46.02	47.30	46	18,633	0.25%
2021/08/17	40	47.74	51	47.46	45.00	-11	18,289	-0.06%
2021/08/16	62	49.05	59.8	49.01	50.00	2.3	18,011	0.01%
2021/08/13	31	50.89	111.8	51.07	49.50	-80.8	17,770	-0.45%	大賣/
2021/08/12	134	53.53	47	52.82	52.00	87	17,591	0.49%	大買/
2021/08/11	99.5	53.84	143	54.01	52.90	-43.5	17,448	-0.25%	大賣/
2021/08/10	66	57.39	96.3	56.14	55.20	-30.3	17,179	-0.18%
2021/08/09	63.2	61.34	72.2	61.18	59.40	-9	17,027	-0.05%
2021/08/06	126.1	63.51	87	63.65	62.50	39.1	16,781	0.23%	大買/
2021/08/05	131.4	63.64	162	63.82	65.60	-30.6	16,313	-0.19%	大買/大賣/
2021/08/04	31	59.83	56	59.66	59.70	-25	15,609	-0.16%
2021/08/03	32	59.33	100	59.67	59.80	-68	15,524	-0.44%
2021/08/02	121	58.38	54	57.39	58.50	67	15,398	0.44%	大買/
2021/07/30	99	57.94	108.5	58.49	56.40	-9.5	15,263	-0.06%	大賣/
2021/07/29	40	56.83	90	56.72	55.60	-50	14,977	-0.33%
2021/07/28	125	56.45	60.8	56.06	56.60	64.2	14,856	0.43%	大買/
2021/07/27	28	57.38	7	59.51	55.50	21	14,571	0.14%
2021/07/26	61	60.30	80.3	59.93	60.00	-19.3	14,429	-0.13%
2021/07/23	40.1	63.38	80.3	59.62	62.60	-40.2	14,302	-0.28%
2021/07/22	37.6	61.28	41.8	62.40	64.50	-4.2	14,282	-0.03%
2021/07/21	76.6	60.40	89	60.21	60.10	-12.4	14,157	-0.09%
2021/07/20	188.2	63.09	41	62.62	61.40	147.2	14,092	1.04%	大買/鉅額交易
2021/07/19	84.2	57.49	93.1	57.63	59.20	-8.9	13,972	-0.06%
2021/07/16	31.1	52.79	55	53.05	53.90	-23.9	13,968	-0.17%
2021/07/15	83	52.05	59	52.44	51.80	24	13,998	0.17%
2021/07/14	128	47.85	261.4	49.38	50.70	-133.4	14,122	-0.94%	大買/大賣/鉅額交易
2021/07/13	42	51.57	21	52.47	50.00	21	14,137	0.15%
2021/07/12	187.2	51.25	119	52.19	53.30	68.2	14,242	0.48%	大買/大賣/
2021/07/09	109.1	52.12	149	51.90	51.60	-39.9	14,258	-0.28%	大買/大賣/
2021/07/08	326.3	51.92	161	51.82	53.00	165.3	14,281	1.16%	大買/大賣/鉅額交易
2021/07/07	249.1	51.10	213	51.71	53.00	36.1	13,412	0.27%	大買/大賣/
2021/07/06	231.3	49.17	2,681	52.45	48.25	-2,449.7	12,694	-19.30%	大買/大賣/鉅額交易
2021/07/05	2,490	48.04	12	47.88	48.05	2,478	12,046	20.57%	大買/鉅額交易
2021/07/02	141	41.52	236.4	43.06	43.70	-95.4	12,037	-0.79%	大買/大賣/
2021/07/01	552.2	42.93	755.4	42.06	39.75	-203.2	11,642	-1.74%	大買/大賣/鉅額交易
2021/06/30	192.3	39.22	272.6	39.77	40.30	-80.3	10,936	-0.73%	大買/大賣/
2021/06/29	59.1	37.02	95.1	36.59	36.65	-36	10,814	-0.33%
2021/06/28	110.2	36.03	106	36.30	36.95	4.2	11,120	0.04%	大買/大賣/
2021/06/25	262.3	36.22	208	36.35	35.35	54.3	11,036	0.49%	大買/大賣/
2021/06/24	121.2	34.24	156	34.12	34.70	-34.8	10,360	-0.34%	大買/大賣/
2021/06/23	2	31.83	6	32.30	32.20	-4	10,318	-0.04%
2021/06/22	42	31.95	47.5	31.81	31.40	-5.5	11,350	-0.05%
2021/06/21	10.2	32.76	9	32.55	31.90	1.2	11,698	0.01%
2021/06/18	105.1	33.31	30	33.16	32.50	75.1	11,948	0.63%	大買/
2021/06/17	107.1	33.20	69	33.35	33.05	38.1	12,088	0.32%	大買/
2021/06/16	132.3	32.18	86	32.06	32.95	46.3	12,030	0.38%	大買/
2021/06/15	16.2	30.88	62	30.82	31.00	-45.8	11,905	-0.38%
2021/06/11	4	29.18	3	29.15	29.15	1	12,219	0.01%
2021/06/10	30	29.47	35	29.33	29.30	-5	13,563	-0.04%
2021/06/09	18	30.33	26	31.04	29.95	-8	14,443	-0.06%
2021/06/08	72.1	30.76	28	30.69	30.50	44.1	15,627	0.28%
2021/06/07	50	30.45	410	31.25	31.45	-360	16,500	-2.18%	大賣/鉅額交易
2021/06/04	20	28.50	1.2	29.26	28.60	18.8	16,790	0.11%
2021/06/03	102	29.35	3	29.35	29.35	99	16,808	0.59%	大買/
2021/06/02	18	29.99	6	30.07	29.70	12	16,821	0.07%
2021/06/01	5.1	29.63	2	29.88	30.00	3.1	16,797	0.02%
2021/05/31	13	29.35	9	29.46	29.05	4	16,755	0.02%
2021/05/28	12	29.88	22	29.83	29.75	-10	16,762	-0.06%
2021/05/26	5	29.14	14	29.11	28.40	-9	16,963	-0.05%
2021/05/25	6	28.81	2	28.78	28.50	4	17,061	0.02%
2021/05/24	2	28.48	4	27.83	28.55	-2	17,164	-0.01%
2021/05/21	10	26.70	0	0.00	27.30	10	17,607	0.06%
2021/05/20	0	0.00	9	27.09	25.90	-9	18,013	-0.05%
2021/05/19	9	26.65	6	27.02	27.60	3	18,108	0.02%
2021/05/18	14	25.80	0	0.00	26.55	14	18,172	0.08%
2021/05/17	10	25.11	20	25.26	24.40	-10	18,327	-0.05%
2021/05/14	22	26.60	20	26.90	25.55	2	18,338	0.01%
2021/05/13	1	25.70	62	24.88	26.05	-61	18,517	-0.33%
2021/05/12	31	26.42	42	25.68	25.85	-11	18,543	-0.06%
2021/05/11	5	28.50	12	28.87	28.40	-7	18,444	-0.04%
2021/05/10	11	30.97	209	30.84	30.55	-198	18,393	-1.08%	大賣/鉅額交易
2021/05/06	210	30.73	0	0.00	31.80	210	18,274	1.15%	大買/鉅額交易
2021/05/05	22	30.48	20	30.37	29.95	2	18,215	0.01%
2021/05/04	1	31.55	15	30.79	29.85	-14	18,212	-0.08%
2021/05/03	2	31.60	10	32.18	31.55	-8	18,145	-0.04%
2021/04/29	0	0.00	10	34.00	33.70	-10	18,101	-0.06%
2021/04/28	11	34.43	20.1	34.09	34.90	-9.1	18,061	-0.05%
2021/04/27	0	0.00	1	33.45	33.20	-1	17,984	-0.01%
2021/04/26	0	0.00	1	33.40	33.75	-1	18,016	-0.01%
2021/04/23	11.5	32.16	6	33.16	32.60	5.5	18,007	0.03%
2021/04/22	28.2	32.66	35	32.52	31.40	-6.8	18,034	-0.04%
2021/04/21	29.2	33.85	20	33.60	33.75	9.2	17,875	0.05%
2021/04/20	23	33.34	44	34.26	34.55	-21	17,801	-0.12%
2021/04/19	7	35.31	4.2	35.60	35.10	2.9	17,680	0.02%
2021/04/16	11	36.67	12	36.45	36.50	-1	17,648	-0.01%
2021/04/15	7	35.57	2	35.00	35.95	5	18,360	0.03%
2021/04/14	42.6	35.36	60	35.37	35.00	-17.4	18,236	-0.10%
2021/04/13	36	37.36	15	37.84	37.55	21	18,071	0.12%
2021/04/12	50.7	37.73	22	37.58	37.85	28.7	17,918	0.16%
2021/04/09	41	35.88	106	35.24	35.55	-65	17,788	-0.37%	大賣/
2021/04/08	22	34.32	25	34.58	34.25	-3	17,546	-0.02%
2021/04/07	61	34.49	73	34.21	34.15	-12	17,445	-0.07%
2021/04/06	36	33.94	44	33.62	34.00	-8	17,242	-0.05%
2021/04/01	88	33.13	42	32.77	31.85	46	16,969	0.27%
2021/03/31	79	31.50	70	31.62	32.35	9	16,570	0.05%
2021/03/30	108	29.67	65	29.57	29.60	43	16,070	0.27%	大買/
2021/03/29	22	28.63	37	28.76	28.70	-15	15,844	-0.09%
2021/03/26	13	28.63	14	28.75	28.50	-1	15,839	-0.01%
2021/03/25	63	29.44	57	29.70	28.70	6	15,675	0.04%
2021/03/24	39	28.25	44	28.29	28.30	-5	15,005	-0.03%
2021/03/23	26	27.60	18	27.89	27.95	8	14,736	0.05%
2021/03/22	5	27.68	9	27.87	27.40	-4	14,446	-0.03%
2021/03/19	38	27.55	36	27.55	27.45	2	14,303	0.01%
2021/03/18	30	27.64	20	27.45	27.50	10	14,235	0.07%
2021/03/17	2	27.48	41	27.90	27.05	-39	14,060	-0.28%
2021/03/16	201	27.79	126	27.50	27.55	75	13,801	0.54%	大買/大賣/
2021/03/15	85	26.55	88	26.76	27.70	-3	12,662	-0.02%
2021/03/12	133	24.82	88	24.65	25.20	45	11,851	0.38%	大買/
2021/03/11	45	22.88	171	23.67	24.35	-126	10,732	-1.17%	大賣/鉅額交易
2021/03/10	67	21.82	106	21.87	22.15	-39	9,881	-0.39%	大賣/
2021/03/09	6	20.00	0	0.00	20.15	6	9,815	0.06%
2021/03/08	1	20.20	0	0.00	20.10	1	9,993	0.01%
2021/03/05	36	19.93	4	19.99	20.00	32	10,311	0.31%
2021/03/02	21	20.89	2	20.50	21.00	19	11,900	0.16%
2021/02/26	1	19.85	20	20.03	21.20	-19	11,992	-0.16%
2021/02/25	21	21.00	2	21.10	20.60	19	12,073	0.16%
2021/02/24	35	21.94	20	21.73	21.50	15	12,381	0.12%
2021/02/23	129	22.39	67	22.61	22.20	62	12,424	0.50%	大買/
2021/02/22	16	21.46	17	21.85	22.40	-1	12,486	-0.01%
2021/02/19	45	20.24	0	0.00	20.40	45	13,313	0.34%
2021/02/18	12	19.71	2	20.13	20.00	10	13,953	0.07%
2021/02/17	0	0.00	13	19.89	19.75	-13	14,011	-0.09%
2021/02/05	0	0.00	5	19.05	18.90	-5	13,864	-0.04%
2021/02/04	20	18.73	42	18.91	19.35	-22	13,918	-0.16%
2021/02/03	11	18.45	57	18.27	18.25	-46	13,710	-0.34%
2021/02/02	0	0.00	10	18.10	17.65	-10	13,646	-0.07%
2021/02/01	0	0.00	15	17.57	17.50	-15	13,662	-0.11%
2021/01/29	0	0.00	5	17.30	17.05	-5	13,825	-0.04%
2021/01/28	0	0.00	10	17.50	17.65	-10	13,925	-0.07%
2021/01/27	1	17.70	3	17.62	17.75	-2	14,091	-0.01%
2021/01/26	47	17.77	17	17.56	17.60	30	14,321	0.21%
2021/01/25	2	18.20	0	0.00	18.15	2	14,324	0.01%
2021/01/22	4	17.61	0	0.00	17.70	4	14,326	0.03%
2021/01/21	5	17.70	5	17.30	17.25	0	14,341	0.00%
2021/01/20	27	17.94	0	0.00	17.20	27	14,370	0.19%
2021/01/19	1	18.40	1	18.25	18.20	0	14,335	0.00%
2021/01/18	11	17.56	19	17.24	17.70	-8	14,304	-0.06%
2021/01/15	36	18.58	92	17.95	18.35	-56	14,286	-0.39%
2021/01/14	1	18.90	0	0.00	18.80	1	14,191	0.01%
2021/01/13	5	18.99	5	18.90	18.90	0	14,323	0.00%
2021/01/12	8	19.24	4	19.05	18.95	4	14,686	0.03%
2021/01/11	0	0.00	3	19.97	19.95	-3	14,627	-0.02%
2021/01/08	152	20.66	161	21.01	19.75	-9	14,775	-0.06%	大買/大賣/
2021/01/07	6	19.68	9	19.79	19.75	-3	14,399	-0.02%
2021/01/06	23	19.86	8	19.78	19.45	15	14,759	0.10%
2021/01/05	116	19.89	71	20.10	19.65	45	14,601	0.31%	大買/
2021/01/04	10	20.17	75	20.41	20.10	-65	14,571	-0.45%
2020/12/31	85	19.32	24	19.37	19.40	61	14,458	0.42%
2020/12/29	19	19.47	4	19.35	19.10	15	14,869	0.10%
2020/12/28	1	20.25	2.5	19.64	19.60	-1.5	14,801	-0.01%
2020/12/25	1	20.10	1	19.75	19.90	0	14,744	0.00%
2020/12/24	8	19.50	0	0.00	19.40	8	14,647	0.05%
2020/12/23	0	0.00	4	19.48	19.15	-4	14,612	-0.03%
2020/12/22	0.5	19.10	1	20.15	19.30	-0.5	14,605	0.00%
2020/12/21	5	20.12	36	20.03	20.00	-31	14,484	-0.21%
2020/12/18	42	20.27	36	20.45	20.35	6	14,395	0.04%
2020/12/17	1	18.95	19	19.46	19.45	-18	14,072	-0.13%
2020/12/16	34	19.15	7	19.07	18.90	27	14,550	0.19%
2020/12/15	5	18.96	0	0.00	18.85	5	14,743	0.03%
2020/12/14	5	18.43	7	18.97	19.65	-2	14,729	-0.01%
2020/12/11	2	18.35	6	18.53	18.30	-4	14,747	-0.03%
2020/12/10	6	18.12	34	18.77	18.70	-28	14,779	-0.19%
2020/12/09	8	19.68	2	19.60	19.20	6	14,863	0.04%
2020/12/08	1	19.85	1	19.60	19.65	0	14,653	0.00%
2020/12/07	20	19.35	41	19.60	19.55	-21	14,558	-0.14%
2020/12/04	54	20.20	6	20.76	19.90	48	14,340	0.33%
2020/12/03	54.2	21.37	21	21.43	20.75	33.2	14,097	0.24%
2020/12/02	63	19.89	94	20.08	20.10	-31	13,914	-0.22%
2020/12/01	92.8	20.05	48	20.15	20.00	44.8	13,852	0.32%
2020/11/30	61	19.56	92	19.71	19.75	-31	13,518	-0.23%
2020/11/27	103	18.77	45	18.58	18.90	58	13,076	0.44%	大買/
2020/11/26	0	0.00	41	18.49	18.55	-41	12,389	-0.33%
2020/11/25	146	17.06	140	17.34	16.90	6	12,112	0.05%	大買/大賣/
2020/11/24	99	17.03	83	16.92	17.00	16	11,888	0.13%
2020/11/23	23	17.57	7	17.00	17.25	16	11,640	0.14%
2020/11/20	45	16.29	5	16.30	16.20	40	11,157	0.36%
2020/11/19	29	16.64	23.2	16.70	16.75	5.8	10,942	0.05%
2020/11/18	91	15.90	76	16.17	16.70	15	10,397	0.14%
2020/11/17	1	15.35	12	15.47	15.65	-11	9,132	-0.12%
2020/11/16	1	13.75	2	14.23	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	10	13.60	13.75	-10	8,241	-0.12%
2020/11/12	1	13.80	11	13.45	13.55	-10	8,185	-0.12%
2020/11/11	0	0.00	5	13.05	13.05	-5	8,008	-0.06%
2020/11/10	5	13.45	10	13.30	13.30	-5	7,976	-0.06%
2020/11/09	0	0.00	1	13.30	13.25	-1	7,930	-0.01%
2020/11/06	6	13.28	0	0.00	13.15	6	7,886	0.08%
2020/11/05	12	14.25	13	14.02	13.95	-1	7,722	-0.01%
2020/11/04	1	14.20	6	13.78	14.20	-5	7,633	-0.07%
2020/11/03	16	13.72	1	14.05	13.75	15	7,450	0.20%
2020/11/02	0	0.00	15	12.92	12.90	-15	7,209	-0.21%
2020/10/30	1	13.25	1	13.15	13.10	0	7,170	0.00%
2020/10/29	0	0.00	5	13.40	13.35	-5	7,138	-0.07%
2020/10/27	0	0.00	3	13.60	13.70	-3	7,000	-0.04%
2020/10/26	0	0.00	8	13.78	13.80	-8	6,958	-0.11%
2020/10/23	1	13.80	7	13.64	13.85	-6	6,899	-0.09%
2020/10/21	3	13.85	5	13.76	13.85	-2	6,769	-0.03%
2020/10/20	6	13.83	26	14.09	13.70	-20	6,592	-0.30%
2020/10/19	1	13.35	23	13.36	13.30	-22	6,156	-0.36%
2020/10/16	25	13.50	6	13.29	13.25	19	6,093	0.31%
2020/10/15	40	13.61	33	13.85	14.05	7	5,942	0.12%
2020/10/14	11	12.85	1	12.90	12.85	10	5,396	0.19%
2020/10/13	10	12.08	0	0.00	11.80	10	4,981	0.20%
2020/10/12	3	12.10	1	11.95	11.95	2	4,926	0.04%
2020/10/08	0	0.00	7	12.37	12.40	-7	4,891	-0.14%
2020/10/07	25	12.20	10	12.00	12.10	15	4,769	0.31%
2020/10/06	31	12.39	68	12.44	12.50	-37	4,555	-0.81%
2020/10/05	0	0.00	3.3	11.31	11.40	-3.3	4,285	-0.08%
2020/09/29	1	11.05	1	11.20	11.05	0	4,406	0.00%
2020/09/28	0	0.00	7	11.25	11.25	-7	4,388	-0.16%
2020/09/25	3	10.85	1	11.45	10.85	2	4,367	0.05%
2020/09/24	3	11.30	0	0.00	11.30	3	4,288	0.07%
2020/09/23	33	11.88	1	11.90	11.80	32	4,209	0.76%
2020/09/22	19	11.83	10	11.60	11.75	9	4,121	0.22%
2020/09/21	70	12.78	22	12.42	12.15	48	3,978	1.21%
2020/09/18	3	12.22	8	12.64	12.90	-5	3,344	-0.15%
2020/09/17	4	11.65	1	11.55	11.75	3	3,054	0.10%
2020/09/16	42	11.56	58	11.54	11.95	-16	2,916	-0.55%
2020/09/15	10	10.80	4	11.08	10.90	6	2,691	0.22%
2020/09/14	4	12.33	42	12.34	11.60	-38	2,568	-1.48%
2020/09/11	10	11.40	0	0.00	11.45	10	2,318	0.43%
2020/09/10	9	11.86	4	11.55	11.60	5	2,285	0.22%
2020/09/09	2	11.63	2	11.70	12.00	0	2,231	0.00%
2020/09/08	4	11.70	0	0.00	11.70	4	2,188	0.18%
2020/09/07	32	12.21	27	12.25	12.05	5	2,093	0.24%
2020/09/04	11	10.90	0	0.00	11.35	11	1,836	0.60%
2020/09/03	5	10.45	6	10.25	10.35	-1	1,659	-0.06%
2020/09/01	35	10.10	20	10.38	10.50	15	1,566	0.96%
2020/08/31	6	9.99	3	9.99	9.99	3	1,440	0.21%
2020/08/25	0	0.00	2	8.70	8.69	-2	1,264	-0.16%
2020/08/21	0	0.00	2	8.49	8.48	-2	1,236	-0.16%
2020/08/20	0	0.00	10	8.38	8.34	-10	1,223	-0.82%
2020/08/19	10	9.24	0	0.00	9.12	10	1,194	0.84%
2020/08/18	0	0.00	12	8.90	9.11	-12	1,158	-1.04%
2020/08/17	0	0.00	8	8.93	8.94	-8	1,136	-0.70%
2020/08/14	1	8.81	0	0.00	8.85	1	1,138	0.09%
2020/08/12	0	0.00	7	8.83	8.85	-7	1,123	-0.62%
2020/08/11	0	0.00	6	8.99	8.85	-6	1,114	-0.54%
2020/08/10	0	0.00	57	9.04	9.14	-57	1,065	-5.35%
2020/08/06	0	0.00	10	8.82	8.79	-10	1,020	-0.98%
2020/08/04	0	0.00	2	8.68	8.73	-2	1,001	-0.20%
2020/07/28	40	8.43	0	0.00	8.38	40	1,002	3.99%
2020/07/22	0	0.00	6	8.90	8.96	-6	971	-0.62%
2020/07/21	0	0.00	1	8.71	8.86	-1	953	-0.10%
2020/07/20	0	0.00	8	8.69	8.72	-8	820	-0.98%
2020/07/17	0	0.00	2	8.90	8.88	-2	808	-0.25%
2020/07/16	18	9.13	6	9.10	9.15	12	796	1.51%
2020/07/14	18	9.44	0	0.00	9.33	18	751	2.40%
2020/07/13	13	9.50	5	9.02	9.80	8	702	1.14%
2020/07/10	10	8.75	0	0.00	8.98	10	667	1.50%
2020/07/09	2	9.11	18	9.08	9.22	-16	634	-2.52%
2020/07/08	5	8.60	1	8.60	8.60	4	526	0.76%
2020/06/30	0	0.00	1	7.25	7.29	-1	454	-0.22%
2020/06/29	0	0.00	1	7.19	7.18	-1	452	-0.22%
2020/06/23	2	7.36	0	0.00	7.28	2	468	0.43%
2020/06/19	0	0.00	1	7.31	7.30	-1	462	-0.22%
2020/06/10	9	7.57	0	0.00	7.59	9	490	1.84%
2020/06/05	1	7.53	0	0.00	7.55	1	502	0.20%
2020/06/01	2	7.29	0	0.00	7.33	2	495	0.40%
2020/05/18	0	0.00	10	7.32	7.38	-10	500	-2.00%
2020/05/05	0	0.00	10	7.47	7.58	-10	509	-1.96%
2020/04/27	10	7.25	0	0.00	7.24	10	518	1.93%
2020/03/19	5	4.95	0	0.00	4.97	5	887	0.56%
2020/03/18	0	0.00	2	5.51	5.35	-2	882	-0.23%
2020/03/12	0	0.00	2	6.52	6.50	-2	843	-0.24%
2020/03/09	6	6.95	0	0.00	6.88	6	824	0.73%
2020/03/02	0	0.00	1	7.45	7.54	-1	810	-0.12%
2020/02/27	0	0.00	1	7.83	7.66	-1	803	-0.12%
2020/01/30	2	8.09	0	0.00	8.06	2	753	0.27%
2020/01/07	0	0.00	2	8.78	8.80	-2	758	-0.26%
2020/01/06	10	8.90	0	0.00	8.77	10	755	1.32%
2019/12/31	0	0.00	2	9.15	9.15	-2	726	-0.28%
2019/12/30	12	9.18	0	0.00	9.05	12	720	1.66%
2019/12/27	1	9.30	5	9.31	9.29	-4	699	-0.57%
2019/12/26	0	0.00	2	9.45	9.53	-2	624	-0.32%
2019/12/25	1	9.30	2	9.27	9.27	-1	575	-0.17%
2019/12/24	5	8.85	28	9.01	9.22	-23	513	-4.48%
2019/12/18	2	8.42	0	0.00	8.44	2	347	0.58%
2019/12/16	0	0.00	2	8.42	8.41	-2	350	-0.57%
2019/11/19	0.2	8.00	0	0.00	8.02	0.2	334	0.06%
2019/11/01	2	8.20	0	0.00	8.25	2	331	0.60%
2019/10/23	0	0.00	10	8.31	8.30	-10	321	-3.11%
2019/10/04	0	0.00	10	8.15	8.19	-10	321	-3.11%
2019/09/12	1	8.20	0	0.00	8.25	1	285	0.35%
2019/09/11	0	0.00	4	8.15	8.19	-4	284	-1.40%
2019/09/06	0	0.00	5	8.24	8.25	-5	281	-1.77%
2019/09/04	0	0.00	1	8.29	8.32	-1	277	-0.36%
2019/08/28	0	0.00	0.2	8.39	8.39	-0.2	256	-0.08%
2019/08/15	2	7.95	0	0.00	7.99	2	238	0.84%
2019/08/06	2	7.82	0	0.00	8.03	2	233	0.86%
2019/07/11	10	8.22	0	0.00	8.21	10	220	4.54%
2019/06/17	2	8.15	0	0.00	8.13	2	351	0.57%
2019/06/13	0	0.00	10	8.21	8.21	-10	398	-2.51%
2019/05/28	1	8.15	0	0.00	8.21	1	464	0.22%
2019/05/17	3	8.55	0	0.00	8.08	3	514	0.58%
2019/05/13	2	8.20	0	0.00	8.28	2	541	0.37%
2019/05/09	3	8.74	2	8.76	8.69	1	536	0.19%
2019/05/08	2	8.87	0	0.00	8.90	2	532	0.38%
2019/05/06	3	8.97	0	0.00	8.95	3	527	0.57%
2019/04/26	2	9.06	0	0.00	9.05	2	528	0.38%
2019/04/16	18	9.55	0	0.00	9.50	18	502	3.58%
2019/04/15	2	9.18	0	0.00	9.33	2	449	0.44%
2019/04/12	1	9.18	0	0.00	9.15	1	444	0.22%
2019/04/11	2	9.22	0	0.00	9.16	2	446	0.45%
2019/04/01	0	0.00	2	9.06	9.06	-2	481	-0.42%
2019/03/25	5	9.24	0	0.00	9.24	5	491	1.02%
2019/03/20	0	0.00	15	9.39	9.39	-15	478	-3.13%
2019/03/13	0	0.00	3	9.43	9.38	-3	445	-0.67%
2019/03/12	0	9.34	0	0.00	9.34	0	454	0.00%
2019/03/06	0	0.00	1	9.32	9.35	-1	694	-0.14%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/20	2	9.66	2	9.48	9.52	0	690	0.00%
2019/02/15	0	9.30	0	0.00	9.31	0	674	0.00%
2019/02/13	7	9.18	1	9.16	9.20	6	660	0.91%
2019/02/12	10	9.15	0	0.00	9.15	10	655	1.53%
2019/01/28	0	0.00	2	9.11	9.11	-2	660	-0.30%
2019/01/14	0	0.00	4.2	8.96	8.96	-4.2	743	-0.56%
2019/01/10	0	0.00	2	9.24	9.15	-2	749	-0.27%
2019/01/09	0	0.00	40	9.17	9.19	-40	752	-5.32%
2018/12/27	1	9.64	0	0.00	9.54	1	845	0.12%
2018/12/25	1	9.00	0	0.00	8.95	1	796	0.13%
2018/12/22	0	0.00	1	9.14	9.14	-1	821	-0.12%
2018/12/21	2	8.96	0	0.00	9.26	2	828	0.24%
2018/12/17	0	0.00	2	9.61	9.61	-2	829	-0.24%
2018/12/13	0	0.00	2	9.86	9.73	-2	848	-0.24%
2018/12/10	2	9.66	0	0.00	9.69	2	872	0.23%
2018/12/05	0	0.00	2	10.25	10.30	-2	869	-0.23%
2018/12/04	7	10.52	10	10.48	10.55	-3	874	-0.34%
2018/12/03	8	10.64	5	10.16	10.50	3	811	0.37%
2018/11/30	3	9.84	0	0.00	9.86	3	670	0.45%
2018/11/21	1	9.02	0	0.00	9.02	1	857	0.12%
2018/11/02	2	9.17	0	0.00	9.14	2	1,111	0.18%
2018/10/26	0	0.00	3	8.39	8.25	-3	1,163	-0.26%
2018/10/25	0	0.00	5	8.32	8.28	-5	1,175	-0.43%
2018/10/18	0	0.00	2	9.05	9.05	-2	1,466	-0.14%
2018/10/12	0	0.00	4	8.77	9.03	-4	1,624	-0.25%
2018/10/11	1	8.79	3	8.79	8.78	-2	1,689	-0.12%
2018/10/05	0	0.00	2	10.15	10.05	-2	1,956	-0.10%
2018/10/03	3	11.00	0	0.00	10.80	3	2,107	0.14%
2018/10/02	1	11.00	1	10.95	10.85	0	2,162	0.00%
2018/09/21	1	10.80	0	0.00	10.80	1	4,564	0.02%
2018/09/20	0	0.00	1	10.80	10.80	-1	4,785	-0.02%
2018/09/14	0	0.00	10	10.90	11.15	-10	6,627	-0.15%
2018/09/07	2	11.40	0	0.00	11.25	2	6,958	0.03%
2018/09/06	2	11.95	3	12.05	11.85	-1	7,023	-0.01%
2018/08/31	3	12.53	0	0.00	12.50	3	7,154	0.04%
2018/08/30	0	0.00	12	12.44	12.50	-12	7,214	-0.17%
2018/08/29	43	12.64	21	12.51	12.50	22	7,424	0.30%
2018/08/28	0	0.00	2	11.95	12.00	-2	7,414	-0.03%
2018/08/27	0	0.00	42	11.50	11.80	-42	7,521	-0.56%
2018/08/20	0	0.00	1	11.65	11.50	-1	8,245	-0.01%
2018/08/16	2	11.40	0	0.00	11.65	2	8,261	0.02%
2018/08/15	1	11.25	0	0.00	11.25	1	8,223	0.01%
2018/07/27	73	13.24	27	13.18	13.20	46	7,931	0.58%
2018/07/26	0	0.00	2	12.85	12.85	-2	7,796	-0.03%
2018/07/25	3	13.20	0	0.00	12.90	3	7,778	0.04%
2018/07/24	7	13.06	0	0.00	13.30	7	7,702	0.09%
2018/07/23	0	0.00	4	12.36	12.40	-4	7,627	-0.05%
2018/07/20	0	0.00	1	12.50	12.50	-1	7,605	-0.01%
2018/07/18	1	13.45	11	13.42	12.85	-10	7,534	-0.13%
2018/07/17	2	13.70	0	0.00	13.45	2	7,463	0.03%
2018/07/16	1	14.25	0	0.00	14.00	1	7,397	0.01%
2018/07/13	1	14.75	12	14.59	14.55	-11	7,341	-0.15%
2018/07/12	0	0.00	20	14.25	14.25	-20	7,152	-0.28%
2018/07/11	5	13.80	0	0.00	13.80	5	7,075	0.07%
2018/07/10	5	13.90	0	0.00	14.00	5	6,986	0.07%
2018/07/09	50	15.01	1	14.80	14.35	49	6,920	0.71%
2018/07/06	1	13.80	2	13.75	14.50	-1	6,700	-0.01%
2018/07/05	7	14.46	2	15.70	14.25	5	6,448	0.08%
2018/07/04	124	15.71	128	15.49	15.80	-4	6,188	-0.06%	大買/大賣/
2018/07/03	19	15.58	17	15.39	15.60	2	5,462	0.04%
2018/07/02	0	0.00	18	13.78	14.20	-18	4,598	-0.39%
2018/06/29	10	14.20	3	14.07	13.85	7	4,495	0.16%
2018/06/28	9	15.09	3	14.57	14.10	6	4,267	0.14%
2018/06/27	7	14.50	30	14.80	14.90	-23	3,766	-0.61%
2018/06/26	46	13.84	9	14.63	14.70	37	3,250	1.14%
2018/06/25	4	13.00	25	13.44	13.50	-21	2,728	-0.77%
2018/06/22	5	12.35	10	12.65	12.30	-5	2,403	-0.21%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/14	2	12.53	1	12.35	12.00	1	2,037	0.05%
2018/06/07	11	12.98	2	12.75	12.75	9	1,821	0.49%
2018/06/06	33	13.27	0	0.00	13.30	33	1,737	1.90%
2018/06/05	10	12.95	1	12.80	12.70	9	1,502	0.60%
2018/06/04	6	12.73	15	12.75	12.80	-9	1,380	-0.65%
2018/06/01	48	13.46	6	13.48	13.40	42	1,285	3.27%
2018/05/31	9	11.92	26	12.00	12.55	-17	949	-1.79%
2018/05/30	3	11.33	11	11.42	11.45	-8	692	-1.16%
2018/05/28	0	0.00	0.3	10.20	10.25	-0.3	501	-0.05%
2018/05/24	1	10.50	1	10.35	10.35	0	497	0.00%
2018/05/10	0	0.00	1	9.98	9.95	-1	532	-0.19%
2018/05/08	5	9.80	0	0.00	9.82	5	549	0.91%
2018/04/25	0	0.00	10	9.14	9.17	-10	856	-1.17%
2018/04/16	0	0.00	1	10.05	10.05	-1	990	-0.10%
2018/03/12	0	10.80	0	0.00	10.80	0	1,353	0.00%
2018/03/09	0	10.85	0	0.00	10.80	0	1,379	0.00%
2018/03/07	3	11.05	0	0.00	10.80	3	1,515	0.20%
2018/03/05	0	0.00	15	10.65	10.60	-15	1,744	-0.86%
2018/02/27	0	0.00	7	10.80	10.75	-7	1,754	-0.40%
2018/02/26	0	0.00	4	10.75	10.80	-4	1,764	-0.23%
2018/02/23	0	0.00	3	10.73	10.70	-3	1,802	-0.17%
2018/02/22	0	0.00	3	10.60	10.60	-3	1,806	-0.17%
2018/02/12	1	10.35	0	0.00	10.40	1	1,884	0.05%
2018/02/08	0	0.00	2	10.50	10.45	-2	1,885	-0.11%
2018/02/07	0	0.00	0.8	10.40	10.50	-0.8	1,896	-0.04%
2018/02/02	0	0.00	23	11.40	11.40	-23	1,896	-1.21%
2018/01/31	0	0.00	1	11.40	11.35	-1	1,962	-0.05%
2018/01/30	0	0.00	2	11.85	11.55	-2	2,037	-0.10%
2018/01/29	10	12.00	5	12.05	11.90	5	2,020	0.25%
2018/01/26	0	0.00	10	12.10	12.05	-10	2,017	-0.50%
2018/01/23	0	0.00	25	12.13	12.30	-25	1,986	-1.26%
2018/01/22	13	11.95	2	12.05	12.00	11	1,925	0.57%
2018/01/17	0	0.00	1	11.60	11.60	-1	1,911	-0.05%
2018/01/15	10	11.65	0	0.00	11.75	10	2,011	0.50%
2018/01/09	10	11.25	0	0.00	11.20	10	1,955	0.51%
2018/01/08	0	0.00	2	11.35	11.35	-2	1,966	-0.10%
2018/01/05	48	12.16	16	12.27	11.65	32	1,945	1.64%
2018/01/04	1	11.30	18	11.30	11.35	-17	1,839	-0.92%
2018/01/03	0	0.00	15	11.08	11.40	-15	1,821	-0.82%