一詮 (2486)-元大-大統券商分點個股進出

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
119.5
漲跌
▲2.0
漲幅
+1.70%
成交量
7,825張
產業
上市光電類股
504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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/12/11	4	117.50	44	118.52	119.50	-40	18,307	-0.22%
2024/12/10	4	117.00	6	118.67	117.50	-2	18,313	-0.01%
2024/12/09	3	118.00	3	117.00	116.50	0	18,294	0.00%
2024/12/06	7	119.29	4	117.88	117.50	3	18,365	0.02%
2024/12/05	53.2	122.73	18	122.42	122.50	35.2	18,569	0.19%
2024/12/04	20	120.28	18	119.08	118.50	2	18,559	0.01%
2024/12/03	6	119.42	11	117.09	120.50	-5	18,530	-0.03%
2024/12/02	9	110.83	9	111.11	110.50	0	18,727	0.00%
2024/11/29	4	108.50	4	109.13	109.50	0	19,437	0.00%
2024/11/28	9	111.83	12	110.29	110.00	-3	19,405	-0.02%
2024/11/27	5	116.80	3	114.00	114.00	2	19,323	0.01%
2024/11/26	4	118.88	4	118.00	117.50	0	19,381	0.00%
2024/11/25	13	117.58	16.1	119.72	121.50	-3.1	19,361	-0.02%
2024/11/22	16	115.31	13	111.73	110.50	3	19,127	0.02%
2024/11/20	0	0.00	1	113.00	114.00	-1	19,045	-0.01%
2024/11/19	3	109.50	5.1	112.85	115.50	-2.1	19,121	-0.01%
2024/11/18	5	110.00	10	109.85	108.50	-5	19,115	-0.03%
2024/11/15	6	112.17	6.2	112.10	112.00	-0.2	19,178	0.00%
2024/11/14	14	116.96	14	116.39	115.00	0	19,215	0.00%
2024/11/13	2	117.75	1	118.50	115.50	1	19,171	0.01%
2024/11/12	4	119.13	10	117.00	119.50	-6	19,156	-0.03%
2024/11/11	28.2	122.28	19	121.58	119.00	9.2	19,242	0.05%
2024/11/08	9	128.06	9	126.83	126.50	0	19,120	0.00%
2024/11/07	5	127.30	6.2	128.24	126.00	-1.2	19,170	-0.01%
2024/11/06	4.2	127.48	3	125.83	126.00	1.2	19,244	0.01%
2024/11/05	9	128.83	8	129.94	127.50	1	19,198	0.01%
2024/11/04	2	127.50	3	129.00	127.00	-1	19,340	-0.01%
2024/11/01	9	127.61	9	126.94	130.00	0	19,211	0.00%
2024/10/30	10	127.10	8	126.19	125.50	2	19,112	0.01%
2024/10/29	5	125.60	6	126.33	127.00	-1	19,282	-0.01%
2024/10/28	24	128.67	17	127.38	126.50	7	19,446	0.04%
2024/10/25	16	127.84	21	127.88	128.00	-5	19,420	-0.03%
2024/10/24	21	129.98	22	125.95	123.00	-1	19,206	-0.01%
2024/10/23	20.1	131.38	31.5	130.80	132.50	-11.4	18,994	-0.06%
2024/10/22	1	121.00	5.1	122.75	126.00	-4.1	18,599	-0.02%
2024/10/21	4	123.13	4	121.75	120.50	0	18,367	0.00%
2024/10/18	1	123.50	7.7	123.13	123.00	-6.7	18,184	-0.04%
2024/10/17	12	124.08	14	124.29	123.00	-2	17,996	-0.01%
2024/10/16	35	125.94	47	126.43	124.00	-12	17,712	-0.07%
2024/10/15	19	123.29	17	122.24	121.50	2	16,988	0.01%
2024/10/14	12	119.67	7.6	119.82	121.00	4.4	16,399	0.03%
2024/10/11	12	118.92	21.7	118.41	119.00	-9.7	15,939	-0.06%
2024/10/09	14.1	116.46	16	116.88	114.00	-1.9	15,217	-0.01%
2024/10/08	22.5	111.24	18	111.56	112.50	4.5	14,500	0.03%
2024/10/07	38.7	109.47	47.4	110.23	111.00	-8.7	14,141	-0.06%
2024/10/04	26	103.23	25.2	103.63	104.00	0.8	13,783	0.01%
2024/10/01	11	100.86	6	101.50	101.00	5	14,314	0.03%
2024/09/30	12	100.04	22	101.43	100.00	-10	14,531	-0.07%
2024/09/27	16	101.75	11	102.18	100.00	5	14,401	0.03%
2024/09/26	14.2	98.25	21.9	101.57	100.50	-7.7	13,969	-0.06%
2024/09/24	1	94.30	4	94.65	94.60	-3	13,547	-0.02%
2024/09/23	3	94.93	4	95.18	94.20	-1	13,544	-0.01%
2024/09/20	6	96.73	5	95.16	94.30	1	13,633	0.01%
2024/09/19	10	94.92	5	94.92	95.80	5	13,430	0.04%
2024/09/18	7	94.26	8	95.24	93.60	-1	13,266	-0.01%
2024/09/16	3	90.80	3	91.37	91.40	0	13,009	0.00%
2024/09/13	3	90.10	4	90.48	90.60	-1	13,031	-0.01%
2024/09/12	3	90.97	2.1	91.67	90.50	0.9	13,269	0.01%
2024/09/11	1	86.70	1	85.60	85.60	0	13,585	0.00%
2024/09/10	11.2	84.05	11	86.56	85.20	0.2	14,039	0.00%
2024/09/09	2.1	87.06	0	0.00	87.20	2.1	14,697	0.01%
2024/09/06	24.3	89.99	28	90.55	87.90	-3.7	15,425	-0.02%
2024/09/05	33.1	90.27	18	90.20	88.00	15.1	15,953	0.09%
2024/09/04	26.2	93.29	10	94.14	91.60	16.2	16,317	0.10%
2024/09/03	25	99.41	16.1	98.91	98.00	8.9	17,180	0.05%
2024/09/02	15.1	101.34	43	103.70	103.00	-27.9	17,271	-0.16%
2024/08/30	3	95.00	0	0.00	95.00	3	17,205	0.02%
2024/08/29	2	96.90	12	97.03	96.00	-10	18,236	-0.05%
2024/08/28	2	98.40	6	99.53	97.10	-4	18,704	-0.02%
2024/08/27	21	99.15	10	98.50	98.50	11	18,991	0.06%
2024/08/26	12.1	96.95	1	97.50	95.30	11.1	19,207	0.06%
2024/08/23	9	95.48	5	97.00	97.60	4	19,392	0.02%
2024/08/22	3.1	98.82	0	0.00	98.00	3.1	20,078	0.02%
2024/08/21	2	99.80	0	0.00	99.30	2	20,854	0.01%
2024/08/20	1	102.50	0	0.00	102.50	1	22,429	0.00%
2024/08/19	4.1	103.37	0	0.00	103.50	4.1	22,970	0.02%
2024/08/16	1	105.50	3	105.50	104.00	-2	23,306	-0.01%
2024/08/15	3	103.50	0	0.00	102.50	3	23,743	0.01%
2024/08/14	3	103.50	1	101.00	101.00	2	23,899	0.01%
2024/08/13	22	106.84	22	104.02	103.50	0	24,100	0.00%
2024/08/12	24.1	102.38	25	104.60	104.00	-1	24,010	0.00%
2024/08/09	6	101.48	1	99.60	96.70	5	24,216	0.02%
2024/08/08	18	99.49	55	100.70	98.90	-37	24,109	-0.15%
2024/08/07	14	96.18	22	98.55	98.80	-8	24,272	-0.03%
2024/08/06	26	93.19	13	90.19	89.90	13	24,688	0.05%
2024/08/05	5	95.90	7	97.13	95.90	-2	25,154	-0.01%
2024/08/02	3	107.17	3	107.83	106.50	0	26,139	0.00%
2024/08/01	13	107.65	13	108.08	111.00	0	28,204	0.00%
2024/07/31	20.1	113.71	23	115.78	110.50	-2.9	28,857	-0.01%
2024/07/30	36	115.61	35.1	115.76	115.00	0.9	28,950	0.00%
2024/07/29	56.2	112.00	34	109.36	108.50	22.2	28,729	0.08%
2024/07/26	35.6	123.36	38	121.16	120.50	-2.4	28,891	-0.01%
2024/07/23	23	130.33	16	131.38	133.00	7	29,344	0.02%
2024/07/22	24	117.56	0.1	115.50	121.00	23.9	29,975	0.08%
2024/07/18	3.2	123.18	10	124.50	125.00	-6.8	30,613	-0.02%
2024/07/17	0	136.50	0.4	137.00	134.00	-0.4	30,718	0.00%
2024/07/16	0	141.00	0	0.00	140.00	0	30,928	0.00%
2024/07/15	1	141.00	0	0.00	144.00	1	31,205	0.00%
2024/07/12	0.4	139.00	0	0.00	138.50	0.4	31,438	0.00%
2024/07/09	0	0.00	1	137.00	137.00	-1	32,395	0.00%
2024/07/08	8.1	142.68	5	144.10	141.00	3.1	32,766	0.01%
2024/07/05	25	144.36	26.9	146.99	143.50	-1.9	32,664	-0.01%
2024/07/04	9	136.67	7	136.29	138.00	2	32,491	0.01%
2024/07/03	12.4	137.11	3.5	136.71	136.50	8.9	33,248	0.03%
2024/07/02	2.2	132.80	1	130.52	130.50	1.1	34,288	0.00%
2024/07/01	6.9	134.97	2.1	134.48	133.00	4.8	36,351	0.01%
2024/06/28	8.1	137.18	1	135.05	135.00	7.1	37,515	0.02%
2024/06/27	4	135.25	19	137.66	138.00	-15	38,086	-0.04%
2024/06/26	0	0.00	23.1	125.78	132.00	-23.1	38,236	-0.06%
2024/06/25	3	114.50	0	0.00	120.00	3	38,254	0.01%
2024/06/24	4	120.00	5.3	117.71	117.50	-1.3	38,500	0.00%
2024/06/21	4.3	120.06	14	121.21	120.50	-9.8	39,146	-0.02%
2024/06/20	2	116.75	2	116.25	119.00	0	39,856	0.00%
2024/06/19	12	118.66	5	120.90	118.50	7	40,555	0.02%
2024/06/18	33.4	121.21	20	119.45	119.50	13.4	41,265	0.03%
2024/06/17	24	126.40	25	125.18	125.00	-1	41,149	0.00%
2024/06/14	45	121.58	38	121.74	122.00	7	41,334	0.02%
2024/06/13	33	117.89	76	117.63	123.00	-43	42,027	-0.10%
2024/06/12	48	113.64	36	112.06	112.00	12	41,724	0.03%
2024/06/11	67	109.16	20	109.95	113.50	47	41,337	0.11%
2024/06/07	35	108.03	43	108.33	108.50	-8	41,165	-0.02%
2024/06/06	14	105.54	11	107.09	103.50	3	40,472	0.01%
2024/06/05	26	105.54	26	105.42	103.00	0	40,082	0.00%
2024/06/04	39	106.34	39	104.91	104.00	0	39,679	0.00%
2024/06/03	15	97.52	26.5	101.95	105.00	-11.5	39,413	-0.03%
2024/05/31	39.2	95.74	37	95.57	95.50	2.2	39,702	0.01%
2024/05/30	10.1	98.30	6.1	99.84	97.10	4	39,388	0.01%
2024/05/29	14	99.99	17	100.67	98.00	-3	39,201	-0.01%
2024/05/28	101.1	103.87	92.1	100.83	99.00	9	39,213	0.02%	大買/
2024/05/27	102	97.26	102	97.61	100.00	0	38,425	0.00%	大買/大賣/
2024/05/24	138	92.97	116	91.32	91.00	22	37,718	0.06%	大買/大賣/
2024/05/23	47	86.47	84.3	88.26	91.50	-37.3	36,165	-0.10%
2024/05/22	27	84.51	16.9	84.05	83.20	10.1	35,582	0.03%
2024/05/21	11.7	85.06	46	85.17	86.00	-34.3	35,202	-0.10%
2024/05/20	11	82.66	13	82.96	82.80	-2	34,643	-0.01%
2024/05/17	14	80.36	22	81.33	81.20	-8	34,451	-0.02%
2024/05/16	10	79.15	6	78.70	78.50	4	34,221	0.01%
2024/05/15	35.1	81.55	13	81.44	79.00	22.1	34,403	0.06%
2024/05/14	3	81.70	7	81.66	82.50	-4	34,001	-0.01%
2024/05/13	35.1	81.88	26.2	81.55	80.80	8.9	33,931	0.03%
2024/05/10	20	83.46	16	83.90	84.00	4	33,593	0.01%
2024/05/09	69.2	84.51	80	85.18	84.90	-10.8	33,311	-0.03%
2024/05/08	75.2	83.44	75	83.72	84.20	0.2	32,507	0.00%
2024/05/07	105	86.20	85	84.98	82.40	20	31,547	0.06%	大買/
2024/05/06	34.3	80.54	85	81.13	82.00	-50.7	29,402	-0.17%
2024/05/03	45.5	71.69	33.5	71.66	74.60	12	28,543	0.04%
2024/05/02	2	73.15	1	72.50	71.50	1	28,272	0.00%
2024/04/30	21	73.57	20	74.54	73.50	1	28,300	0.00%
2024/04/29	39	74.64	24	74.66	72.70	15	28,028	0.05%
2024/04/26	16	73.98	28	74.06	72.60	-12	27,486	-0.04%
2024/04/25	4	71.23	36	72.41	72.30	-32	26,960	-0.12%
2024/04/24	9.5	68.92	17	69.54	69.40	-7.5	27,043	-0.03%
2024/04/23	4	66.18	2	67.00	66.00	2	27,604	0.01%
2024/04/22	23	67.29	4.2	66.60	65.10	18.9	28,620	0.07%
2024/04/19	19	67.52	7	67.14	67.80	12	29,419	0.04%
2024/04/18	4	69.43	1	71.00	69.40	3	30,545	0.01%
2024/04/17	3	70.43	3	71.33	70.10	0	30,763	0.00%
2024/04/16	11	68.85	12	69.26	69.90	-1	30,502	0.00%
2024/04/15	13	72.05	9	72.84	71.80	4	30,271	0.01%
2024/04/12	26	72.92	27	73.07	73.60	-1	30,325	0.00%
2024/04/11	14	70.86	13	71.18	71.40	1	30,219	0.00%
2024/04/10	60	72.72	36.3	71.72	70.60	23.7	30,546	0.08%
2024/04/09	48.4	74.79	50.2	74.76	74.00	-1.9	30,654	-0.01%
2024/04/08	56.2	71.20	69	71.94	75.00	-12.8	30,807	-0.04%
2024/04/03	139.1	73.41	109	72.67	70.90	30.1	30,316	0.10%	大買/大賣/
2024/04/02	43	69.87	45	71.08	72.60	-2	28,227	-0.01%
2024/04/01	11	65.08	43.3	65.62	66.00	-32.3	27,024	-0.12%
2024/03/29	3	59.53	11	60.36	60.00	-8	26,376	-0.03%
2024/03/28	17	58.59	25	59.56	58.60	-8	26,121	-0.03%
2024/03/27	26.3	60.55	12	59.97	59.00	14.3	25,960	0.06%
2024/03/26	45	62.04	21.2	61.45	60.10	23.9	25,720	0.09%
2024/03/25	28	63.46	74	63.87	64.20	-46	25,064	-0.18%
2024/03/22	36.6	60.14	27	59.74	59.30	9.6	24,351	0.04%
2024/03/21	44	58.79	72	59.01	59.40	-28	23,600	-0.12%
2024/03/20	46	54.84	52	55.13	55.60	-6	22,593	-0.03%
2024/03/19	48	55.45	27.1	55.56	54.70	20.9	22,288	0.09%
2024/03/18	49	56.83	46	58.46	54.50	3	21,639	0.01%
2024/03/15	17	53.92	21	54.74	54.40	-4	20,156	-0.02%
2024/03/14	19	54.33	39	55.10	54.80	-20	19,623	-0.10%
2024/03/13	14.1	53.78	31.1	54.74	53.90	-17	19,181	-0.09%
2024/03/12	15	53.66	26	53.58	53.30	-11	18,669	-0.06%
2024/03/11	2	51.50	4	51.10	51.40	-2	18,225	-0.01%
2024/03/08	5.1	49.72	6	50.98	49.50	-0.9	18,052	-0.01%
2024/03/07	59.2	52.00	33.1	52.09	50.10	26.1	17,829	0.15%
2024/03/06	43.2	53.08	94	53.38	54.10	-50.9	17,048	-0.30%
2024/03/05	5	49.63	22	49.51	49.70	-17	16,280	-0.10%
2024/03/04	7	51.07	1	51.00	50.90	6	16,170	0.04%
2024/03/01	31	50.93	40	51.24	51.10	-9	16,019	-0.06%
2024/02/27	9	49.21	4	50.80	48.85	5	15,780	0.03%
2024/02/26	10	50.58	7	50.60	50.50	3	15,679	0.02%
2024/02/23	5	48.89	0	0.00	48.30	5	15,553	0.03%
2024/02/22	2	49.65	0	0.00	49.70	2	15,487	0.01%
2024/02/21	0	0.00	4	50.40	50.30	-4	15,443	-0.03%
2024/02/20	2	50.40	1	50.30	49.70	1	15,406	0.01%
2024/02/19	1	50.90	2	50.65	50.50	-1	15,409	-0.01%
2024/02/16	13	51.44	4	51.50	51.20	9	15,423	0.06%
2024/02/15	0	0.00	7	49.97	49.95	-7	15,119	-0.05%
2024/02/05	7	48.15	0	0.00	48.75	7	15,124	0.05%
2024/02/02	5	48.62	17	49.12	48.35	-12	15,193	-0.08%
2024/02/01	12	49.90	6	50.46	49.30	6	15,288	0.04%
2024/01/31	1	49.45	33	49.76	49.70	-32	15,344	-0.21%
2024/01/30	12	49.65	7	49.59	49.25	5	15,430	0.03%
2024/01/29	8	48.79	7	48.46	49.00	1	15,637	0.01%
2024/01/26	17	48.15	19	49.27	48.25	-2	15,818	-0.01%
2024/01/25	11	49.95	2	49.35	49.00	9	15,719	0.06%
2024/01/24	5	50.36	13.1	50.27	50.20	-8.1	15,604	-0.05%
2024/01/23	14.1	49.83	0.1	49.20	49.00	14	15,405	0.09%
2024/01/22	0.1	49.75	0.1	49.90	49.90	0	15,225	0.00%
2024/01/19	18.1	50.67	9	51.76	49.90	9.1	15,122	0.06%
2024/01/18	15	51.41	8	51.25	51.60	7	14,838	0.05%
2024/01/17	38.4	51.65	11	51.25	51.00	27.4	14,582	0.19%
2024/01/16	52	51.57	14	52.64	50.40	38	13,819	0.28%
2024/01/15	22	54.59	50	55.28	55.90	-28	12,722	-0.22%
2024/01/12	49	52.38	59	51.53	50.90	-10	11,799	-0.08%
2024/01/11	6	49.05	39	47.89	49.55	-33	10,519	-0.31%
2024/01/10	9	45.06	2.1	45.13	45.05	6.9	10,269	0.07%
2024/01/09	22.1	45.63	13.1	45.72	45.10	9	10,376	0.09%
2024/01/08	9.1	47.17	25.1	47.16	46.00	-16	10,483	-0.15%
2024/01/05	30.1	48.66	19.1	47.47	47.30	11	10,358	0.11%
2024/01/04	27.1	50.18	25	50.70	49.35	2	10,540	0.02%
2024/01/03	33	51.33	60	50.86	52.00	-27	10,140	-0.27%
2024/01/02	83	49.99	73.1	50.09	51.00	10	10,103	0.10%
2023/12/29	19	46.56	24.1	46.58	46.80	-5	9,701	-0.05%
2023/12/28	0.1	43.80	1.1	44.01	44.00	-1	9,285	-0.01%
2023/12/27	1.1	43.85	0.1	43.70	43.60	1	9,444	0.01%
2023/12/26	1.1	43.76	0.1	43.85	43.95	1	9,695	0.01%
2023/12/25	1	43.80	6	43.88	44.00	-5	9,732	-0.05%
2023/12/22	0.1	43.85	0.1	43.75	43.80	0	9,759	0.00%
2023/12/21	1	43.30	1	43.65	44.05	0	9,887	0.00%
2023/12/19	1	41.80	1	42.35	42.25	0	9,970	0.00%
2023/12/18	1.1	43.12	1.1	42.87	42.85	0	10,013	0.00%
2023/12/15	1.1	44.13	1.1	43.66	43.65	0	10,135	0.00%
2023/12/14	9	44.87	9	45.08	44.30	0	10,274	0.00%
2023/12/13	4.1	43.21	2.1	43.47	43.90	2	10,386	0.02%
2023/12/12	4.1	44.74	2.1	44.25	44.25	2	11,391	0.02%
2023/12/11	1.1	45.05	1.1	45.01	45.00	0	12,822	0.00%
2023/12/08	1	46.00	1.2	45.78	45.70	-0.2	13,016	0.00%
2023/12/07	9.2	45.58	13	45.75	45.30	-3.8	13,000	-0.03%
2023/12/06	4	45.13	6	45.25	45.00	-2	13,099	-0.02%
2023/12/05	1.1	45.28	2.1	44.83	44.90	-1	13,523	-0.01%
2023/12/04	1	45.90	4	45.34	45.30	-3	14,128	-0.02%
2023/12/01	1.2	45.84	2	45.70	45.75	-0.8	14,170	-0.01%
2023/11/27	0	45.60	0	45.90	45.75	0	14,494	0.00%
2023/11/24	1	45.86	6	46.45	45.95	-5	14,466	-0.03%
2023/11/22	2	45.40	0	45.55	45.50	2	14,543	0.01%
2023/11/21	0	46.00	1	45.96	45.90	-1	14,673	-0.01%
2023/11/20	4	46.63	3	47.00	46.25	1	14,830	0.01%
2023/11/16	3	45.73	2	46.13	46.30	1	15,143	0.01%
2023/11/15	9	46.71	1	47.25	46.05	8	15,082	0.05%
2023/11/14	5	46.78	4	47.03	46.45	1	14,998	0.01%
2023/11/13	10	46.13	2	45.81	45.75	8	14,990	0.05%
2023/11/10	19	46.53	11	46.41	46.50	8	14,982	0.05%
2023/11/09	15	47.78	0	0.00	47.30	15	14,896	0.10%
2023/11/08	16	49.16	25	48.99	49.05	-9	14,720	-0.06%
2023/11/07	15	47.17	2	47.08	46.80	13	14,390	0.09%
2023/11/06	15	49.45	4	49.99	48.35	11	14,241	0.08%
2023/11/03	7	49.43	11	49.59	49.55	-4	13,912	-0.03%
2023/11/02	6	48.73	9	48.86	49.05	-3	13,683	-0.02%
2023/11/01	5	47.63	5	47.88	47.10	0	13,598	0.00%
2023/10/31	7	47.47	7	48.39	46.35	0	13,518	0.00%
2023/10/30	8	48.26	10	48.34	48.35	-2	13,438	-0.02%
2023/10/27	9	46.80	2	47.15	46.25	7	13,382	0.05%
2023/10/26	1	49.75	2	48.74	48.00	-1	13,420	-0.01%
2023/10/25	7	49.46	6	48.73	49.40	1	13,325	0.01%
2023/10/24	6	46.68	7	47.05	47.60	-1	13,130	-0.01%
2023/10/23	2	45.70	2	45.93	46.45	0	13,146	0.00%
2023/10/20	4	45.22	4	45.30	45.00	0	13,135	0.00%
2023/10/19	8	46.74	4	46.82	46.15	4	13,074	0.03%
2023/10/18	54	49.03	21.1	47.85	47.45	33	13,062	0.25%
2023/10/17	5	51.20	6	51.22	50.60	-1	12,875	-0.01%
2023/10/16	32	51.12	16	50.48	50.90	16	12,756	0.13%
2023/10/13	5	51.24	2	51.45	51.40	3	12,606	0.02%
2023/10/12	24	51.96	31	52.07	52.50	-7	12,552	-0.06%
2023/10/11	7	50.33	5	50.76	50.50	2	12,174	0.02%
2023/10/06	25	51.40	21	51.65	50.50	4	12,164	0.03%
2023/10/05	11	51.51	45	51.96	51.40	-34	12,084	-0.28%
2023/10/04	4	48.20	5	49.25	49.40	-1	11,750	-0.01%
2023/10/03	2	48.95	22	49.12	48.40	-20	11,819	-0.17%
2023/10/02	10	48.16	11	47.95	48.35	-1	11,726	-0.01%
2023/09/28	1	46.35	1	46.15	46.15	0	11,593	0.00%
2023/09/27	1	45.20	1	45.75	46.00	0	11,725	0.00%
2023/09/26	6	46.25	7	46.50	45.70	-1	11,947	-0.01%
2023/09/25	6	45.45	6	45.20	45.45	0	11,981	0.00%
2023/09/22	8	44.78	6	44.65	44.80	2	11,945	0.02%
2023/09/21	17	44.22	1	44.15	44.15	16	11,863	0.13%
2023/09/20	10	45.96	6	46.11	45.50	4	11,793	0.03%
2023/09/19	3	47.51	12	47.03	47.10	-9	11,697	-0.08%
2023/09/18	12	47.98	29	48.25	48.15	-17	11,557	-0.15%
2023/09/15	54	49.59	19	49.81	47.90	35	11,441	0.31%
2023/09/14	21	50.70	41.1	51.87	53.20	-20.1	10,444	-0.19%
2023/09/13	0	0.00	8	48.14	48.45	-8	9,008	-0.09%
2023/09/12	11	44.25	6	44.46	44.05	5	8,883	0.06%
2023/09/11	6	45.27	3	45.00	44.35	3	8,963	0.03%
2023/09/08	13	48.92	13	48.10	47.00	0	8,913	0.00%
2023/09/07	18	48.64	26	48.59	48.85	-8	8,574	-0.09%
2023/09/06	2	46.40	0	0.00	46.05	2	8,133	0.02%
2023/09/05	5	45.20	7	45.48	46.10	-2	8,182	-0.02%
2023/09/04	3	42.22	2	42.10	42.65	1	8,070	0.01%
2023/08/31	4.1	41.20	0	0.00	41.30	4.1	8,506	0.05%
2023/08/30	4	42.51	0	0.00	41.95	4	8,949	0.04%
2023/08/29	2	42.50	2	42.75	42.50	0	9,090	0.00%
2023/08/28	2	43.50	0	0.00	43.15	2	9,282	0.02%
2023/08/25	11	44.74	0	0.00	44.20	11	9,257	0.12%
2023/08/24	6	48.39	4.2	48.73	48.75	1.8	9,098	0.02%
2023/08/23	9	48.74	10	48.97	48.40	-1	8,930	-0.01%
2023/08/22	1	46.00	1	46.40	46.60	0	8,575	0.00%
2023/08/21	1	47.45	1	46.65	46.65	0	8,570	0.00%
2023/08/18	1	47.85	2	48.00	47.25	-1	8,572	-0.01%
2023/08/17	1	47.55	3	47.82	47.95	-2	8,534	-0.02%
2023/08/16	4	47.08	7	46.97	46.80	-3	8,496	-0.04%
2023/08/15	3	46.13	5	46.44	46.45	-2	8,369	-0.02%
2023/08/14	0	0.00	10	44.82	45.00	-10	8,299	-0.12%
2023/08/11	8	45.60	8	44.66	44.35	0	8,253	0.00%
2023/08/09	1	44.50	1	45.05	44.45	0	8,182	0.00%
2023/08/08	1	44.85	1	44.80	44.80	0	8,170	0.00%
2023/08/07	3	45.18	3	45.37	45.90	0	8,135	0.00%
2023/08/02	2	44.20	1	43.50	43.30	1	8,081	0.01%
2023/07/31	3	46.47	4	46.90	46.30	-1	7,996	-0.01%
2023/07/28	2	44.75	2	45.00	44.90	0	7,866	0.00%
2023/07/27	1	44.50	1	44.95	44.55	0	7,851	0.00%
2023/07/26	0	0.00	2	44.75	44.35	-2	7,847	-0.03%
2023/07/25	10	45.31	0	0.00	45.00	10	7,784	0.13%
2023/07/21	1	47.95	1	48.35	48.40	0	7,749	0.00%
2023/07/20	2	47.60	0	0.00	47.30	2	7,677	0.03%
2023/07/19	1	46.60	0	0.00	46.75	1	7,650	0.01%
2023/07/18	1	46.75	0	0.00	46.75	1	7,647	0.01%
2023/07/17	1	48.95	0	0.00	48.00	1	7,571	0.01%
2023/07/14	2	49.35	0	0.00	48.95	2	7,477	0.03%
2023/07/13	18	49.68	2	50.20	49.55	16	7,511	0.21%
2023/07/12	19	49.93	19	50.83	50.60	0	7,493	0.00%
2023/07/11	12	50.00	24	49.83	49.95	-12	6,926	-0.17%
2023/07/10	12	46.50	25	47.71	46.80	-13	6,432	-0.20%
2023/07/07	1	44.85	0	0.00	45.70	1	6,192	0.02%
2023/07/06	7	46.27	11	46.31	46.40	-4	6,143	-0.07%
2023/07/05	7	46.50	14	45.40	45.25	-7	6,025	-0.12%
2023/07/04	16	45.26	6	45.88	45.00	10	5,901	0.17%
2023/07/03	1	46.60	1	45.50	48.00	0	5,685	0.00%
2023/06/30	0	0.00	1	43.85	43.85	-1	5,504	-0.02%
2023/06/29	0	0.00	1	43.35	43.25	-1	5,494	-0.02%
2023/06/28	10	43.50	0	0.00	42.85	10	5,512	0.18%
2023/06/27	4	43.63	1	43.05	43.00	3	5,512	0.05%
2023/06/26	7	44.19	10	43.98	44.20	-3	5,536	-0.05%
2023/06/21	11	44.72	0	0.00	44.60	11	5,589	0.20%
2023/06/20	4	44.73	1	44.20	44.80	3	5,565	0.05%
2023/06/19	1	45.25	7	45.03	45.30	-6	5,572	-0.11%
2023/06/16	1	45.00	1	43.50	44.65	0	5,603	0.00%
2023/06/15	1	43.85	3	44.05	44.75	-2	5,546	-0.04%
2023/06/14	5	44.13	3	43.70	43.70	2	5,482	0.04%
2023/06/13	1	43.30	1	43.45	43.50	0	5,506	0.00%
2023/06/12	5	44.43	3	44.17	43.05	2	5,642	0.04%
2023/06/09	1	43.60	4	43.19	43.50	-3	5,563	-0.05%
2023/06/08	1	42.90	1	42.30	42.05	0	5,471	0.00%
2023/06/07	6	41.38	3	41.33	42.15	3	5,451	0.06%
2023/06/06	2	40.30	4	39.75	40.45	-2	5,737	-0.03%
2023/06/05	6	39.26	24	39.58	39.55	-18	5,784	-0.31%
2023/06/02	6	36.16	5	37.00	37.00	1	5,625	0.02%
2023/06/01	7	32.14	9	32.08	33.65	-2	5,633	-0.04%
2023/05/31	3	30.70	3	31.03	30.60	0	5,317	0.00%
2023/05/30	0	0.00	2	30.00	30.00	-2	5,256	-0.04%
2023/05/29	0	0.00	6	30.21	30.15	-6	5,232	-0.11%
2023/05/24	2	29.78	0	0.00	29.60	2	5,145	0.04%
2023/05/23	0	0.00	2	29.40	29.40	-2	5,125	-0.04%
2023/05/22	2	29.00	4	28.79	29.00	-2	5,138	-0.04%
2023/05/18	0	0.00	10	28.30	28.25	-10	5,147	-0.19%
2023/05/17	0	0.00	2	28.05	28.05	-2	5,266	-0.04%
2023/05/16	2	27.70	2	27.70	27.65	0	5,386	0.00%
2023/05/12	1	27.40	0	0.00	27.80	1	5,398	0.02%
2023/05/11	2	27.55	0	0.00	27.30	2	5,401	0.04%
2023/05/10	0	0.00	2	27.70	28.05	-2	5,400	-0.04%
2023/05/09	3	27.48	0	0.00	27.45	3	5,397	0.06%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/05	3	28.15	0	0.00	27.95	3	5,428	0.06%
2023/05/02	0	0.00	13	29.82	29.70	-13	5,472	-0.24%
2023/04/28	1	30.10	1	29.65	29.45	0	5,453	0.00%
2023/04/27	0	0.00	1	29.75	29.10	-1	5,410	-0.02%
2023/04/25	1	29.00	1	29.35	28.35	0	5,324	0.00%
2023/04/20	2	29.28	0	0.00	28.90	2	5,268	0.04%
2023/04/19	1	29.60	2	30.20	29.95	-1	5,285	-0.02%
2023/04/18	4	30.50	13	31.16	30.45	-9	5,220	-0.17%
2023/04/17	3	29.95	2	29.70	31.25	1	5,069	0.02%
2023/04/12	0	0.00	5	29.30	29.35	-5	4,745	-0.11%
2023/04/11	0	0.00	1	29.00	29.10	-1	4,695	-0.02%
2023/04/07	1	29.20	0	0.00	28.60	1	4,686	0.02%
2023/04/06	0	0.00	9	28.98	29.05	-9	4,650	-0.19%
2023/03/28	0	0.00	20	27.80	27.65	-20	4,640	-0.43%
2023/03/27	5	28.28	7	28.80	27.70	-2	4,648	-0.04%
2023/03/24	1	29.20	4	29.10	28.90	-3	4,615	-0.07%
2023/03/23	4	28.98	5	29.10	29.05	-1	4,729	-0.02%
2023/03/22	4	29.30	10	28.88	28.75	-6	4,862	-0.12%
2023/03/21	0	0.00	5	28.60	28.05	-5	4,762	-0.10%
2023/03/15	9	28.66	16	28.33	27.90	-7	4,880	-0.14%
2023/03/14	6	27.33	5	27.80	28.10	1	4,904	0.02%
2023/03/10	15	27.07	0	0.00	27.30	15	5,340	0.28%
2023/03/09	29	29.39	23	29.12	28.10	6	5,263	0.11%
2023/03/08	9	26.65	8	27.53	28.40	1	4,756	0.02%
2023/03/07	5	26.72	3	26.40	25.85	2	4,656	0.04%
2023/03/06	28	25.41	22	25.63	25.75	6	4,875	0.12%
2023/02/20	0	0.00	4	24.20	24.30	-4	4,979	-0.08%
2023/02/15	0	0.00	5	23.98	23.55	-5	4,930	-0.10%
2023/02/14	1	24.10	0	0.00	24.10	1	4,843	0.02%
2023/02/06	0	0.00	1	23.55	23.25	-1	4,693	-0.02%
2023/02/03	1	23.85	1	23.60	23.70	0	4,662	0.00%
2023/02/02	8	23.66	18	23.53	23.75	-10	4,629	-0.22%
2023/02/01	18	23.09	0	0.00	23.20	18	4,576	0.39%
2023/01/31	1	23.05	0	0.00	23.05	1	4,529	0.02%
2023/01/30	5	21.84	0	0.00	22.05	5	4,495	0.11%
2023/01/13	0	0.00	7	21.66	21.70	-7	4,496	-0.16%
2023/01/12	0	0.00	1	22.40	21.85	-1	4,489	-0.02%
2023/01/10	2	23.15	0	0.00	23.15	2	4,452	0.04%
2023/01/09	3	23.35	5	23.00	23.15	-2	4,439	-0.05%
2022/12/28	1	22.00	0	0.00	21.80	1	4,370	0.02%
2022/12/26	1	21.30	0	0.00	21.95	1	4,335	0.02%
2022/12/21	1	21.50	1	21.55	21.50	0	4,337	0.00%
2022/12/20	2	22.60	0	0.00	21.45	2	4,334	0.05%
2022/12/19	6	23.01	0	0.00	22.45	6	4,302	0.14%
2022/12/16	3	23.45	8	23.34	23.00	-5	4,272	-0.12%
2022/12/15	2	24.08	2	24.10	24.05	0	4,229	0.00%
2022/12/14	16	23.88	10	23.47	24.40	6	4,023	0.15%
2022/12/12	0	0.00	16	22.20	22.25	-16	3,771	-0.42%
2022/12/09	2	23.90	1	23.25	23.25	1	3,713	0.03%
2022/12/08	7	23.56	7	23.88	23.70	0	3,641	0.00%
2022/12/07	15	24.89	11	25.47	23.45	4	3,550	0.11%
2022/12/06	35	26.36	24	25.78	25.55	11	3,347	0.33%
2022/12/05	42	25.35	41	25.60	25.80	1	3,106	0.03%
2022/12/02	26	23.73	24	23.80	24.10	2	2,790	0.07%
2022/12/01	0	0.00	3	22.40	22.35	-3	2,547	-0.12%
2022/11/30	1	22.00	0	0.00	22.35	1	2,519	0.04%
2022/11/29	13	22.28	0	0.00	22.65	13	2,491	0.52%
2022/11/28	7	21.91	12	22.33	22.85	-5	2,309	-0.22%
2022/11/25	0	0.00	3	20.92	21.05	-3	1,729	-0.17%
2022/11/21	2	18.80	0	0.00	18.80	2	1,461	0.14%
2022/10/18	0	0.00	46	17.00	17.00	-46	1,475	-3.12%
2022/10/17	0	0.00	2	16.60	17.25	-2	1,475	-0.14%
2022/10/14	0	0.00	306	17.00	17.00	-306	1,473	-20.77%	大賣/鉅額交易
2022/10/13	0.1	17.00	0	0.00	16.25	0.1	1,465	0.01%
2022/10/12	5	17.80	0	0.00	17.80	5	1,440	0.35%
2022/10/05	0	0.00	2	19.20	19.10	-2	1,450	-0.14%
2022/09/23	5	20.40	0	0.00	20.35	5	1,501	0.33%
2022/09/15	1	22.15	0	0.00	22.20	1	1,510	0.07%
2022/09/13	3	22.28	0	0.00	22.35	3	1,543	0.19%
2022/09/12	0	0.00	3	22.65	22.50	-3	1,566	-0.19%
2022/09/08	3	21.85	0	0.00	21.70	3	1,564	0.19%
2022/09/06	1	22.30	0	0.00	22.00	1	1,492	0.07%
2022/09/05	5.2	22.17	0	0.00	21.95	5.2	1,447	0.36%
2022/09/01	6	24.24	0	0.00	24.15	6	1,395	0.43%
2022/08/29	1	24.60	0	0.00	24.60	1	1,365	0.07%
2022/08/26	2	25.95	0	0.00	25.60	2	1,351	0.15%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/16	1	27.30	0	0.00	26.80	1	1,479	0.07%
2022/08/12	10	25.80	10	25.95	25.95	0	1,390	0.00%
2022/08/09	5	24.60	0	0.00	25.05	5	1,330	0.38%
2022/08/01	5	26.30	2	26.40	26.30	3	1,382	0.22%
2022/07/27	2	27.10	0	0.00	27.40	2	1,392	0.14%
2022/07/18	0	0.00	5	27.40	27.60	-5	1,537	-0.33%
2022/07/15	0	0.00	1	27.15	26.95	-1	1,545	-0.06%
2022/07/12	6	24.75	0	0.00	24.50	6	1,546	0.39%
2022/07/11	0	0.00	1	26.35	26.30	-1	1,542	-0.06%
2022/07/01	1	26.30	0	0.00	25.30	1	1,579	0.06%
2022/06/30	10	28.33	0	0.00	28.00	10	1,543	0.65%
2022/06/27	0	0.00	5	31.40	31.40	-5	1,622	-0.31%
2022/06/24	0	0.00	1	30.20	30.10	-1	1,719	-0.06%
2022/06/23	5	29.50	0	0.00	29.60	5	1,822	0.27%
2022/06/21	0	0.00	5	31.40	31.55	-5	1,961	-0.25%
2022/06/20	7	29.91	0	0.00	29.50	7	1,962	0.36%
2022/06/17	3	31.90	0	0.00	31.85	3	1,952	0.15%
2022/06/16	1	34.05	0	0.00	32.90	1	1,942	0.05%
2022/06/15	2	35.20	2	34.70	34.60	0	1,936	0.00%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/06	0	0.00	1	37.90	37.55	-1	2,118	-0.05%
2022/05/31	2	38.60	2	38.60	38.75	0	2,196	0.00%
2022/05/27	5	37.75	5	38.00	37.95	0	2,206	0.00%
2022/05/26	1	37.65	0	0.00	37.45	1	2,213	0.05%
2022/05/25	1	38.20	0	0.00	38.00	1	2,221	0.05%
2022/05/16	0	0.00	3	35.55	35.70	-3	2,232	-0.13%
2022/05/12	3	33.50	0	0.00	33.30	3	2,243	0.13%
2022/05/11	1	34.65	0	0.00	34.65	1	2,250	0.04%
2022/05/10	1	35.50	0	0.00	35.75	1	2,275	0.04%
2022/05/03	1	36.75	0	0.00	37.25	1	2,303	0.04%
2022/04/27	4	37.55	0	0.00	37.15	4	2,331	0.17%
2022/04/25	8	39.52	0	0.00	39.45	8	2,413	0.33%
2022/04/13	1	41.85	0	0.00	42.90	1	2,603	0.04%
2022/04/11	1	44.80	0	0.00	42.15	1	2,691	0.04%
2022/04/07	2	45.13	0	0.00	44.20	2	2,673	0.07%
2022/04/06	3	45.85	0	0.00	46.25	3	2,677	0.11%
2022/04/01	2	45.70	0	0.00	46.20	2	2,681	0.07%
2022/03/30	0	0.00	1	48.50	48.00	-1	2,660	-0.04%
2022/03/29	11	49.46	11	48.95	48.70	0	2,684	0.00%
2022/03/28	0	0.00	5	49.97	49.65	-5	2,631	-0.19%
2022/03/25	0	0.00	12	49.49	49.00	-12	2,538	-0.47%
2022/03/22	0	0.00	1	44.95	45.00	-1	2,454	-0.04%
2022/03/18	0	0.00	1	42.25	42.30	-1	2,491	-0.04%
2022/03/17	1	40.55	1	41.35	42.00	0	2,522	0.00%
2022/03/15	6	40.05	0	0.00	39.10	6	2,590	0.23%
2022/03/14	1	41.40	0	0.00	41.25	1	2,643	0.04%
2022/03/11	2	41.30	5	41.11	40.80	-3	2,692	-0.11%
2022/03/10	0	0.00	2	42.30	42.10	-2	2,731	-0.07%
2022/03/09	4	40.80	0	0.00	41.75	4	2,777	0.14%
2022/03/08	0	0.00	5	42.23	41.25	-5	2,815	-0.18%
2022/03/07	2	44.50	0	0.00	44.40	2	2,808	0.07%
2022/03/04	2	46.58	0	0.00	46.15	2	2,884	0.07%
2022/02/25	3	45.45	3	46.17	45.20	0	3,402	0.00%
2022/02/24	0	0.00	2	45.40	45.00	-2	3,787	-0.05%
2022/02/22	1	47.00	0	0.00	46.05	1	4,607	0.02%
2022/02/21	2	47.93	0	0.00	47.90	2	4,868	0.04%
2022/02/08	1	46.75	0	0.00	47.00	1	7,423	0.01%
2022/02/07	0	0.00	0.5	43.60	44.80	-0.5	7,897	-0.01%
2022/01/26	0	0.00	2	42.95	42.95	-2	8,912	-0.02%
2022/01/24	0	43.10	1	44.10	43.65	-1	11,406	-0.01%
2022/01/21	1	44.55	1	45.10	44.55	0	11,828	0.00%
2022/01/20	0	45.40	0	0.00	45.80	0	12,072	0.00%
2022/01/19	2	45.85	2	46.25	45.90	0	12,400	0.00%
2022/01/18	2	47.50	1	47.95	46.85	1	13,387	0.01%
2022/01/14	1	45.05	1.9	44.39	44.65	-0.9	13,868	-0.01%
2022/01/11	6	46.17	0	0.00	46.00	6	14,429	0.04%
2022/01/07	5	47.43	2	47.55	47.55	3	14,632	0.02%
2022/01/06	1	49.25	0	0.00	48.95	1	14,697	0.01%
2022/01/05	4	49.34	1	48.80	48.70	3	14,821	0.02%
2022/01/03	2	50.75	0	0.00	50.70	2	15,083	0.01%
2021/12/29	3	52.23	3	52.30	52.20	0	15,966	0.00%
2021/12/24	1	52.50	1	52.50	52.10	0	17,408	0.00%
2021/12/23	3	53.27	3	53.10	52.40	0	17,893	0.00%
2021/12/22	4	51.93	1	52.60	52.10	3	18,630	0.02%
2021/12/21	1	51.30	1	51.70	51.50	0	19,193	0.00%
2021/12/20	5	50.80	0	0.00	51.00	5	19,724	0.03%
2021/12/17	1	50.90	0	0.00	50.90	1	21,168	0.00%
2021/12/16	2	51.90	10	52.40	52.70	-8	21,903	-0.04%
2021/12/14	8.1	50.42	0	0.00	50.10	8.1	22,782	0.04%
2021/12/13	10	51.90	0	0.00	51.70	10	22,811	0.04%
2021/12/10	2	50.90	1	51.40	51.30	1	22,949	0.00%
2021/12/09	2.1	52.65	1	53.10	52.00	1.1	23,079	0.00%
2021/12/08	3	52.87	1	53.40	53.40	2	23,133	0.01%
2021/12/07	2	53.95	4	53.08	52.50	-2	23,252	-0.01%
2021/12/06	4	53.28	2	53.10	53.10	2	23,364	0.01%
2021/12/03	7	54.10	7	54.17	53.50	0	23,465	0.00%
2021/12/02	16	53.91	0	0.00	53.60	16	23,706	0.07%
2021/12/01	6	55.05	8	54.66	55.10	-2	23,928	-0.01%
2021/11/30	0	0.00	5	54.70	55.30	-5	24,175	-0.02%
2021/11/29	0.2	53.50	0	0.00	53.60	0.2	24,657	0.00%
2021/11/26	5	54.62	48	56.14	53.80	-43	24,870	-0.17%
2021/11/25	10.1	56.68	0.1	57.00	56.20	10	24,760	0.04%
2021/11/24	14	56.51	7	56.71	56.80	7	24,759	0.03%
2021/11/23	11	57.72	7	58.66	56.40	4	24,817	0.02%
2021/11/22	12	60.55	18	60.17	59.60	-6	24,868	-0.02%
2021/11/19	3	60.43	29	61.10	60.20	-26	24,827	-0.10%
2021/11/18	38	59.96	19	59.71	59.30	19	24,589	0.08%
2021/11/17	21	59.62	4	59.33	58.60	17	24,578	0.07%
2021/11/16	10	59.89	10	59.08	58.80	0	24,588	0.00%
2021/11/15	41	61.32	23	61.39	61.80	18	24,414	0.07%
2021/11/12	15	60.20	31	59.83	60.80	-16	24,365	-0.07%
2021/11/11	21	58.55	5	58.10	58.00	16	24,273	0.07%
2021/11/10	15	57.23	9	58.22	58.40	6	24,343	0.02%
2021/11/09	6	57.22	29	57.67	57.50	-23	24,389	-0.09%
2021/11/08	31	56.28	24	55.96	55.70	7	24,335	0.03%
2021/11/05	17	57.99	17	57.49	57.80	0	24,396	0.00%
2021/11/04	38	59.57	53	59.53	58.70	-15	24,348	-0.06%
2021/11/03	50.2	58.40	16	59.95	58.20	34.2	24,148	0.14%
2021/11/02	69.2	64.55	64	64.38	62.50	5.2	23,675	0.02%
2021/11/01	37	61.10	35	61.53	61.40	2	22,901	0.01%
2021/10/29	19	59.81	11	58.96	58.70	8	22,156	0.04%
2021/10/28	15	59.27	13	59.48	58.70	2	21,910	0.01%
2021/10/27	15	58.70	26	58.69	59.70	-11	21,861	-0.05%
2021/10/26	22	59.63	27.4	59.35	58.10	-5.4	21,882	-0.02%
2021/10/25	20	55.88	9	56.08	57.40	11	21,025	0.05%
2021/10/22	5	53.00	1	53.40	53.40	4	20,911	0.02%
2021/10/21	5	53.88	4	54.78	53.60	1	21,020	0.00%
2021/10/20	11	53.27	15	53.78	54.50	-4	20,992	-0.02%
2021/10/19	0	0.00	1	52.60	51.90	-1	20,855	0.00%
2021/10/15	4	51.65	5	51.34	50.30	-1	20,953	0.00%
2021/10/14	0	0.00	2	50.55	50.10	-2	21,068	-0.01%
2021/10/13	5	50.92	2	50.60	49.45	3	21,130	0.01%
2021/10/12	1	51.30	4	51.35	51.10	-3	21,083	-0.01%
2021/10/08	3.1	52.86	4	54.65	52.80	-0.9	21,045	0.00%
2021/10/07	4	54.03	9	54.48	53.50	-5	20,967	-0.02%
2021/10/06	11.1	52.04	2	51.70	52.60	9.1	20,756	0.04%
2021/10/05	5	51.09	10	51.86	53.60	-5	20,332	-0.02%
2021/10/04	14.1	51.30	1.1	52.42	50.30	13	20,086	0.06%
2021/10/01	25	55.80	21	55.80	55.70	4	20,659	0.02%
2021/09/30	31.1	56.51	53	56.70	58.20	-22	21,402	-0.10%
2021/09/29	49.1	56.91	19	56.08	55.20	30.1	21,860	0.14%
2021/09/28	23	60.92	31.1	61.59	61.30	-8.1	21,226	-0.04%
2021/09/27	20	62.83	8	62.84	62.50	12	21,293	0.06%
2021/09/24	53.1	63.11	77.3	63.37	62.30	-24.3	21,791	-0.11%
2021/09/23	32	57.45	9	58.57	59.90	23	20,982	0.11%
2021/09/22	18	54.85	22	53.93	54.60	-4	20,452	-0.02%
2021/09/17	12	54.94	22.5	55.15	55.40	-10.5	20,469	-0.05%
2021/09/16	2	50.80	2	51.30	51.60	0	20,761	0.00%
2021/09/15	4	50.75	3	51.53	50.60	1	21,059	0.00%
2021/09/14	1	53.60	8	53.39	52.60	-7	20,981	-0.03%
2021/09/13	5	52.54	1	52.20	51.80	4	20,854	0.02%
2021/09/10	1	51.30	2.1	52.19	53.40	-1.1	20,861	-0.01%
2021/09/09	3	49.13	7.2	50.74	52.00	-4.2	20,816	-0.02%
2021/09/08	8	48.74	3	50.00	48.30	5	20,961	0.02%
2021/09/07	11	50.96	3	48.83	50.00	8	21,190	0.04%
2021/09/06	4	54.68	11	54.45	53.50	-7	20,995	-0.03%
2021/09/03	3	54.07	2	53.60	54.50	1	20,735	0.00%
2021/09/02	11.3	54.58	17	54.38	54.70	-5.7	20,507	-0.03%
2021/09/01	3	52.77	11	52.81	53.00	-8	20,116	-0.04%
2021/08/31	6	50.24	0	0.00	49.90	6	20,067	0.03%
2021/08/30	11	50.95	3	51.20	50.80	8	20,205	0.04%
2021/08/27	26	50.33	14	50.30	50.20	12	20,149	0.06%
2021/08/26	4	52.28	5	52.08	51.60	-1	20,011	0.00%
2021/08/25	9	50.36	13	50.06	49.75	-4	19,622	-0.02%
2021/08/24	9	49.27	4	49.19	49.25	5	19,477	0.03%
2021/08/23	14	47.41	19	48.29	48.90	-5	19,178	-0.03%
2021/08/20	7	46.21	4	46.34	46.30	3	19,008	0.02%
2021/08/19	4	47.26	5	47.11	46.25	-1	18,794	-0.01%
2021/08/18	7.1	44.48	5	46.44	47.30	2.1	18,633	0.01%
2021/08/17	8	47.40	0.1	48.85	45.00	7.9	18,289	0.04%
2021/08/16	3	49.64	1	49.60	50.00	2	18,011	0.01%
2021/08/13	3	50.60	1	49.50	49.50	2	17,770	0.01%
2021/08/12	4	52.55	1	54.20	52.00	3	17,591	0.02%
2021/08/11	5.2	53.82	4	53.98	52.90	1.2	17,448	0.01%
2021/08/10	7	57.49	5	57.14	55.20	2	17,179	0.01%
2021/08/09	19	61.77	9	60.76	59.40	10	17,027	0.06%
2021/08/06	18	62.89	10	63.11	62.50	8	16,781	0.05%
2021/08/05	25	63.73	41	64.68	65.60	-16	16,313	-0.10%
2021/08/04	2	59.30	0	60.80	59.70	2	15,609	0.01%
2021/08/03	16	59.15	4	60.18	59.80	12	15,524	0.08%
2021/08/02	6	57.90	8	58.21	58.50	-2	15,398	-0.01%
2021/07/30	9	58.38	10	58.68	56.40	-1	15,263	-0.01%
2021/07/29	11.1	57.46	10	56.92	55.60	1.1	14,977	0.01%
2021/07/28	30	54.33	28	55.60	56.60	2	14,856	0.01%
2021/07/27	8	57.96	8	57.23	55.50	0	14,571	0.00%
2021/07/26	10	59.72	2	60.20	60.00	8	14,429	0.06%
2021/07/23	2	60.00	5.3	61.76	62.60	-3.3	14,302	-0.02%
2021/07/22	5	63.62	6	64.37	64.50	-1	14,282	-0.01%
2021/07/21	18	60.38	23	60.31	60.10	-5	14,157	-0.04%
2021/07/20	10.5	61.81	10	62.24	61.40	0.5	14,092	0.00%
2021/07/19	9	59.00	24	58.12	59.20	-15	13,972	-0.11%
2021/07/16	4	53.58	8	53.40	53.90	-4	13,968	-0.03%
2021/07/15	5	52.04	3	53.00	51.80	2	13,998	0.01%
2021/07/14	7	49.10	4	46.69	50.70	3	14,122	0.02%
2021/07/13	7	51.07	1	52.30	50.00	6	14,137	0.04%
2021/07/12	8	53.34	3	52.77	53.30	5	14,242	0.04%
2021/07/09	21	51.84	64	52.17	51.60	-43	14,258	-0.30%
2021/07/08	83	52.46	73	51.33	53.00	10	14,281	0.07%
2021/07/07	92	50.89	63	51.57	53.00	29	13,412	0.22%
2021/07/06	44	49.93	101	49.74	48.25	-57	12,694	-0.45%	大賣/
2021/07/05	8	47.51	8	47.84	48.05	0	12,046	0.00%
2021/07/02	82	42.44	58	43.50	43.70	24	12,037	0.20%
2021/07/01	52	41.63	50	43.23	39.75	2	11,642	0.02%
2021/06/30	4	38.55	30	38.46	40.30	-26	10,936	-0.24%
2021/06/29	10	36.58	5	36.61	36.65	5	10,814	0.05%
2021/06/28	17	36.18	16	36.12	36.95	1	11,120	0.01%
2021/06/25	44	36.18	47	36.76	35.35	-3	11,036	-0.03%
2021/06/24	21	33.88	40.1	34.00	34.70	-19.1	10,360	-0.18%
2021/06/23	15	32.42	15	32.20	32.20	0	10,318	0.00%
2021/06/22	4	31.76	1	31.65	31.40	3	11,350	0.03%
2021/06/21	10	32.79	3	32.83	31.90	7	11,698	0.06%
2021/06/18	7	32.29	1	32.15	32.50	6	11,948	0.05%
2021/06/17	19	33.39	32	33.50	33.05	-13	12,088	-0.11%
2021/06/16	45	32.11	45	32.17	32.95	0	12,030	0.00%
2021/06/15	3	30.68	2	30.50	31.00	1	11,905	0.01%
2021/06/10	3	29.85	0	0.00	29.30	3	13,563	0.02%
2021/06/09	2	30.95	2	31.30	29.95	0	14,443	0.00%
2021/06/08	2	31.03	0	0.00	30.50	2	15,627	0.01%
2021/06/07	3	30.08	15	30.22	31.45	-12	16,500	-0.07%
2021/06/04	1	28.60	6	28.40	28.60	-5	16,790	-0.03%
2021/06/03	2	29.60	0	0.00	29.35	2	16,808	0.01%
2021/06/02	1	30.10	0	0.00	29.70	1	16,821	0.01%
2021/06/01	335	29.80	0	0.00	30.00	335	16,797	1.99%	大買/鉅額交易
2021/05/31	2	29.20	0	0.00	29.05	2	16,755	0.01%
2021/05/28	21	29.20	3	29.68	29.75	18	16,762	0.11%
2021/05/26	12	29.50	0	0.00	28.40	12	16,963	0.07%
2021/05/25	5	28.71	9	28.74	28.50	-4	17,061	-0.02%
2021/05/24	3	27.40	3	27.50	28.55	0	17,164	0.00%
2021/05/20	5	26.54	0	0.00	25.90	5	18,013	0.03%
2021/05/19	1	26.70	0	0.00	27.60	1	18,108	0.01%
2021/05/14	5	26.20	5	26.84	25.55	0	18,338	0.00%
2021/05/13	6	26.25	0	0.00	26.05	6	18,517	0.03%
2021/05/12	4	26.49	5	25.60	25.85	-1	18,543	-0.01%
2021/05/11	0	0.00	1	29.85	28.40	-1	18,444	-0.01%
2021/05/07	1	32.40	0	0.00	32.40	1	18,340	0.01%
2021/05/06	0	0.00	2	30.75	31.80	-2	18,274	-0.01%
2021/05/04	5	30.56	1	29.75	29.85	4	18,212	0.02%
2021/05/03	24	32.12	9	32.07	31.55	15	18,145	0.08%
2021/04/29	2	33.70	11	33.84	33.70	-9	18,101	-0.05%
2021/04/28	1	34.45	17	34.87	34.90	-16	18,061	-0.09%
2021/04/27	2	33.20	4	33.79	33.20	-2	17,984	-0.01%
2021/04/26	8	33.24	0	0.00	33.75	8	18,016	0.04%
2021/04/22	20	32.56	7	32.72	31.40	13	18,034	0.07%
2021/04/21	15	34.07	2	33.70	33.75	13	17,875	0.07%
2021/04/20	12	34.43	3	34.87	34.55	9	17,801	0.05%
2021/04/19	7	35.47	2	35.95	35.10	5	17,680	0.03%
2021/04/16	3	36.63	2	36.68	36.50	1	17,648	0.01%
2021/04/15	4	36.10	12	35.73	35.95	-8	18,360	-0.04%
2021/04/14	18	35.98	4	35.65	35.00	14	18,236	0.08%
2021/04/13	8	38.23	6	37.36	37.55	2	18,071	0.01%
2021/04/12	4	36.95	5	36.67	37.85	-1	17,918	-0.01%
2021/04/09	8	35.63	10	35.68	35.55	-2	17,788	-0.01%
2021/04/08	7	34.50	9	34.37	34.25	-2	17,546	-0.01%
2021/04/07	4	34.44	4	34.29	34.15	0	17,445	0.00%
2021/04/06	30	33.99	22	33.98	34.00	8	17,242	0.05%
2021/04/01	36	32.45	13	32.40	31.85	23	16,969	0.14%
2021/03/31	13	31.82	33	31.33	32.35	-20	16,570	-0.12%
2021/03/30	55	30.04	36	29.45	29.60	19	16,070	0.12%
2021/03/29	7	29.16	7	29.04	28.70	0	15,844	0.00%
2021/03/26	37	28.51	40	28.50	28.50	-3	15,839	-0.02%
2021/03/25	52	29.17	59	29.05	28.70	-7	15,675	-0.04%
2021/03/24	7	28.82	6	28.43	28.30	1	15,005	0.01%
2021/03/23	43	28.56	59	27.74	27.95	-16	14,736	-0.11%
2021/03/22	56	27.50	59	27.62	27.40	-3	14,446	-0.02%
2021/03/19	13	27.55	17	27.45	27.45	-4	14,303	-0.03%
2021/03/18	23	27.60	4	27.53	27.50	19	14,235	0.13%
2021/03/17	0	0.00	6	27.79	27.05	-6	14,060	-0.04%
2021/03/16	27	27.67	6	27.68	27.55	21	13,801	0.15%
2021/03/15	11	27.53	17	27.66	27.70	-6	12,662	-0.05%
2021/03/12	35	24.71	31	25.08	25.20	4	11,851	0.03%
2021/03/11	41	23.33	70	24.00	24.35	-29	10,732	-0.27%
2021/03/10	9	21.66	20	21.94	22.15	-11	9,881	-0.11%
2021/03/05	1	20.05	0	0.00	20.00	1	10,311	0.01%
2021/03/03	5	21.10	1	20.80	20.70	4	11,550	0.03%
2021/02/26	3	20.10	8	20.16	21.20	-5	11,992	-0.04%
2021/02/25	6	20.74	0	0.00	20.60	6	12,073	0.05%
2021/02/24	5	21.80	21	21.69	21.50	-16	12,381	-0.13%
2021/02/23	26	22.79	11	22.58	22.20	15	12,424	0.12%
2021/02/22	5	21.90	38	22.07	22.40	-33	12,486	-0.26%
2021/02/19	3	20.17	2	20.20	20.40	1	13,313	0.01%
2021/02/18	10	20.15	22	19.96	20.00	-12	13,953	-0.09%
2021/02/17	26	19.83	38	19.98	19.75	-12	14,011	-0.09%
2021/02/04	45	19.35	59	19.13	19.35	-14	13,918	-0.10%
2021/02/03	1	18.20	8	18.86	18.25	-7	13,710	-0.05%
2021/01/25	0	0.00	1	18.10	18.15	-1	14,324	-0.01%
2021/01/21	1	17.10	0	0.00	17.25	1	14,341	0.01%
2021/01/19	10	18.70	0	0.00	18.20	10	14,335	0.07%
2021/01/18	3	17.82	0	0.00	17.70	3	14,304	0.02%
2021/01/15	8	18.08	0	0.00	18.35	8	14,286	0.06%
2021/01/14	11	18.89	1	18.80	18.80	10	14,191	0.07%
2021/01/13	5	18.95	0	0.00	18.90	5	14,323	0.03%
2021/01/12	5	19.53	11	19.18	18.95	-6	14,686	-0.04%
2021/01/08	30	20.65	10	20.97	19.75	20	14,775	0.14%
2021/01/07	5	19.80	0	0.00	19.75	5	14,399	0.03%
2021/01/06	1	19.45	0	0.00	19.45	1	14,759	0.01%
2021/01/05	0	0.00	1	19.70	19.65	-1	14,601	-0.01%
2021/01/04	4	20.26	9	20.20	20.10	-5	14,571	-0.03%
2020/12/30	3	19.65	4	19.33	19.25	-1	14,625	-0.01%
2020/12/29	7	19.11	1	19.75	19.10	6	14,869	0.04%
2020/12/28	3	19.55	12	19.62	19.60	-9	14,801	-0.06%
2020/12/25	0	0.00	3	19.90	19.90	-3	14,744	-0.02%
2020/12/23	15	19.30	2	19.35	19.15	13	14,612	0.09%
2020/12/22	9	20.04	12	20.40	19.30	-3	14,605	-0.02%
2020/12/21	14	20.06	0	0.00	20.00	14	14,484	0.10%
2020/12/18	0	0.00	46	20.28	20.35	-46	14,395	-0.32%
2020/12/17	4	19.28	0	0.00	19.45	4	14,072	0.03%
2020/12/15	1	18.35	16	19.09	18.85	-15	14,743	-0.10%
2020/12/14	52	19.50	11	19.30	19.65	41	14,729	0.28%
2020/12/11	2	18.20	12	18.48	18.30	-10	14,747	-0.07%
2020/12/10	15	18.90	23	18.64	18.70	-8	14,779	-0.05%
2020/12/09	5	19.95	20	19.30	19.20	-15	14,863	-0.10%
2020/12/08	27	19.69	31	19.71	19.65	-4	14,653	-0.03%
2020/12/07	1	19.50	7	19.50	19.55	-6	14,558	-0.04%
2020/12/04	37	20.99	17	20.44	19.90	20	14,340	0.14%
2020/12/03	26	21.16	2	21.35	20.75	24	14,097	0.17%
2020/12/02	6	20.05	11	20.00	20.10	-5	13,914	-0.04%
2020/12/01	31	20.17	25	20.07	20.00	6	13,852	0.04%
2020/11/30	22	19.23	36	19.81	19.75	-14	13,518	-0.10%
2020/11/27	34	18.86	13	18.96	18.90	21	13,076	0.16%
2020/11/26	19	17.89	17	17.99	18.55	2	12,389	0.02%
2020/11/25	0	0.00	1	17.00	16.90	-1	12,112	-0.01%
2020/11/24	6	16.93	0	0.00	17.00	6	11,888	0.05%
2020/11/23	22	16.78	21	17.75	17.25	1	11,640	0.01%
2020/11/20	8	16.29	0	0.00	16.20	8	11,157	0.07%
2020/11/19	21	16.66	25	16.82	16.75	-4	10,942	-0.04%
2020/11/18	103	16.02	108	16.30	16.70	-5	10,397	-0.05%	大買/大賣/
2020/11/17	13	15.68	69	15.43	15.65	-56	9,132	-0.61%
2020/11/16	15	14.30	3	13.98	14.30	12	8,379	0.14%
2020/11/13	0	0.00	10	13.61	13.75	-10	8,241	-0.12%
2020/11/12	4	13.78	2	13.60	13.55	2	8,185	0.02%
2020/11/11	6	13.05	7	13.23	13.05	-1	8,008	-0.01%
2020/11/10	0	0.00	10	13.30	13.30	-10	7,976	-0.13%
2020/11/09	1	13.25	0	0.00	13.25	1	7,930	0.01%
2020/11/06	2	13.40	35	13.57	13.15	-33	7,886	-0.42%
2020/11/05	20	14.50	0	0.00	13.95	20	7,722	0.26%
2020/11/04	15	13.70	0	0.00	14.20	15	7,633	0.20%
2020/11/03	5	13.70	1	13.70	13.75	4	7,450	0.05%
2020/11/02	0	0.00	2	12.85	12.90	-2	7,209	-0.03%
2020/10/29	0	0.00	66	13.24	13.35	-66	7,138	-0.92%
2020/10/26	0	0.00	1	13.75	13.80	-1	6,958	-0.01%
2020/10/22	4	13.65	2	13.60	13.60	2	6,840	0.03%
2020/10/21	3	13.85	5	14.10	13.85	-2	6,769	-0.03%
2020/10/20	33	14.19	4	14.10	13.70	29	6,592	0.44%
2020/10/16	19	13.43	0	0.00	13.25	19	6,093	0.31%
2020/10/15	12	13.39	20	13.97	14.05	-8	5,942	-0.13%
2020/10/14	13	12.62	1	12.90	12.85	12	5,396	0.22%
2020/10/08	1	12.30	11	12.25	12.40	-10	4,891	-0.20%
2020/10/07	75	12.18	0	0.00	12.10	75	4,769	1.57%
2020/10/06	11	12.45	0	0.00	12.50	11	4,555	0.24%
2020/09/28	0	0.00	1	11.20	11.25	-1	4,388	-0.02%
2020/09/21	34	13.51	34	12.75	12.15	0	3,978	0.00%
2020/09/18	5	12.15	12	12.90	12.90	-7	3,344	-0.21%
2020/09/07	10	12.15	5	12.28	12.05	5	2,093	0.24%
2020/09/04	0	0.00	1	11.35	11.35	-1	1,836	-0.05%
2020/09/02	0	0.00	6	10.47	10.35	-6	1,625	-0.37%
2020/09/01	0	0.00	4	10.45	10.50	-4	1,566	-0.26%
2020/08/31	0	0.00	2	9.74	9.99	-2	1,440	-0.14%
2020/08/28	0	0.00	2	9.28	9.11	-2	1,311	-0.15%
2020/08/26	0	0.00	1	8.78	8.81	-1	1,271	-0.08%
2020/08/25	3	8.69	4	8.74	8.69	-1	1,264	-0.08%
2020/08/21	1	8.53	0	0.00	8.48	1	1,236	0.08%
2020/08/20	4	8.67	0	0.00	8.34	4	1,223	0.33%
2020/08/19	0	0.00	3	9.29	9.12	-3	1,194	-0.25%
2020/08/07	0	0.00	5	8.78	8.75	-5	1,021	-0.49%
2020/08/06	0	0.00	5	8.83	8.79	-5	1,020	-0.49%
2020/08/05	2	8.84	0	0.00	8.73	2	1,006	0.20%
2020/08/04	0	0.00	4	8.68	8.73	-4	1,001	-0.40%
2020/07/28	10	8.59	0	0.00	8.38	10	1,002	1.00%
2020/07/21	13	9.17	13	8.90	8.86	0	953	0.00%
2020/07/17	1	9.12	0	0.00	8.88	1	808	0.12%
2020/07/15	2	9.33	0	0.00	9.01	2	788	0.25%
2020/07/14	2	9.40	0	0.00	9.33	2	751	0.27%
2020/07/13	0	0.00	2	9.75	9.80	-2	702	-0.28%
2020/07/10	2	8.76	0	0.00	8.98	2	667	0.30%
2020/07/09	10	9.20	4	9.26	9.22	6	634	0.95%
2020/07/07	1	7.61	0	0.00	7.82	1	480	0.21%
2020/07/02	2	7.42	0	0.00	7.45	2	468	0.43%
2020/07/01	2	7.34	0	0.00	7.34	2	465	0.43%
2020/06/16	0	0.00	1	7.15	7.18	-1	467	-0.21%
2020/06/02	0	0.00	1	7.33	7.33	-1	494	-0.20%
2020/05/27	0	0.00	1	7.30	7.34	-1	503	-0.20%
2020/05/11	1	7.67	0	0.00	7.67	1	516	0.19%
2020/03/19	0	0.00	5	4.84	4.97	-5	887	-0.56%
2020/03/12	0	0.00	6	6.56	6.50	-6	843	-0.71%
2020/03/10	0	0.00	2	6.88	7.19	-2	835	-0.24%
2020/03/03	0	0.00	0.1	7.70	7.68	-0.1	807	-0.01%
2020/02/17	1	8.14	0	0.00	8.14	1	790	0.13%
2020/02/13	0	0.00	1	8.19	8.10	-1	782	-0.13%
2020/01/16	0	0.00	2	8.72	8.74	-2	727	-0.27%
2020/01/08	0	0.00	6	8.75	8.68	-6	759	-0.79%
2020/01/02	10	9.15	1	9.13	9.12	9	733	1.23%
2019/12/30	1	9.15	1	9.05	9.05	0	720	0.00%
2019/12/27	3	9.44	0	0.00	9.29	3	699	0.43%
2019/12/26	0	0.00	1	9.49	9.53	-1	624	-0.16%
2019/12/24	3	9.05	1	9.43	9.22	2	513	0.39%
2019/12/23	0	0.00	30	8.70	8.70	-30	393	-7.62%
2019/12/12	30	8.20	5.3	8.16	8.13	24.7	317	7.78%
2019/12/11	0	0.00	3.2	8.15	8.17	-3.2	318	-0.99%
2019/11/05	0	0.00	3	8.19	8.19	-3	331	-0.90%
2019/10/09	0	0.00	1	8.11	8.11	-1	316	-0.32%
2019/07/15	0	0.00	127	8.19	8.20	-127	214	-59.30%	大賣/鉅額交易
2019/07/12	0	0.00	123	8.20	8.19	-123	218	-56.30%	大賣/鉅額交易
2019/05/23	0	0.00	1	8.07	8.00	-1	488	-0.20%
2019/05/13	0	0.00	2	8.65	8.28	-2	541	-0.37%
2019/04/25	1	9.18	0	0.00	9.15	1	523	0.19%
2019/04/23	1	9.36	0	0.00	9.29	1	523	0.19%
2019/04/18	1	9.30	0	0.00	9.26	1	514	0.19%
2019/04/10	0	0.00	5	9.21	9.24	-5	445	-1.12%
2019/04/08	5	9.37	0	0.00	9.32	5	494	1.01%
2019/04/02	0	0.00	1	9.07	9.06	-1	482	-0.21%
2019/03/28	0	0.00	2	9.12	9.03	-2	483	-0.41%
2019/03/11	1	9.30	0	0.00	9.33	1	519	0.19%
2019/02/22	0	0.00	5	9.59	9.59	-5	692	-0.72%
2019/02/18	5	9.33	0	0.00	9.33	5	682	0.73%
2019/01/18	0	0.00	1	9.10	9.10	-1	733	-0.14%
2018/12/26	1	9.08	0	0.00	9.27	1	802	0.12%
2018/12/25	0	0.00	5	8.95	8.95	-5	796	-0.63%
2018/12/04	0	0.00	1	10.35	10.55	-1	874	-0.11%
2018/12/03	3	10.52	7	10.51	10.50	-4	811	-0.49%
2018/11/30	5	9.82	4	9.79	9.86	1	670	0.15%
2018/11/27	0	0.00	8	9.14	9.30	-8	655	-1.22%
2018/11/15	0	0.00	8	8.89	8.87	-8	919	-0.87%
2018/11/13	1	8.89	0	0.00	8.88	1	934	0.11%
2018/11/09	0	0.00	2	9.00	8.92	-2	987	-0.20%
2018/11/08	0	0.00	1	9.03	9.01	-1	1,008	-0.10%
2018/11/01	11	9.09	0	0.00	9.12	11	1,100	1.00%
2018/10/19	0	0.00	3	8.98	8.90	-3	1,397	-0.21%
2018/10/15	2	9.00	0	0.00	8.91	2	1,587	0.13%
2018/09/21	0	0.00	3	10.85	10.80	-3	4,564	-0.07%
2018/09/20	0	0.00	2	10.95	10.80	-2	4,785	-0.04%
2018/09/19	0	0.00	2	11.10	11.10	-2	5,279	-0.04%
2018/09/14	2	11.10	50	11.15	11.15	-48	6,627	-0.72%
2018/09/12	0	0.00	5	10.85	10.65	-5	6,828	-0.07%
2018/09/10	1	10.70	0	0.00	10.75	1	6,955	0.01%
2018/09/06	0	0.00	5	11.95	11.85	-5	7,023	-0.07%
2018/09/05	0	0.00	1	12.00	12.00	-1	7,043	-0.01%
2018/08/30	2	12.48	0	0.00	12.50	2	7,214	0.03%
2018/08/29	0	0.00	1	12.60	12.50	-1	7,424	-0.01%
2018/08/28	1	12.00	0	0.00	12.00	1	7,414	0.01%
2018/08/27	1	11.90	0	0.00	11.80	1	7,521	0.01%
2018/08/24	3	11.30	5	11.30	11.30	-2	7,814	-0.03%
2018/08/16	7	11.40	2	11.65	11.65	5	8,261	0.06%
2018/08/15	1	11.20	0	0.00	11.25	1	8,223	0.01%
2018/08/13	1	11.25	9	11.30	11.10	-8	8,189	-0.10%
2018/08/09	0	0.00	3	12.20	12.05	-3	8,126	-0.04%
2018/08/08	1	12.30	0	0.00	12.30	1	8,116	0.01%
2018/08/07	1	12.00	1	12.20	12.20	0	8,106	0.00%
2018/08/02	11	12.50	0	0.00	12.45	11	8,037	0.14%
2018/08/01	1	12.85	11	12.84	12.70	-10	8,006	-0.12%
2018/07/31	0	0.00	1	12.75	12.65	-1	7,994	-0.01%
2018/07/30	0	0.00	2	13.10	12.65	-2	7,986	-0.03%
2018/07/27	21	13.25	2	13.28	13.20	19	7,931	0.24%
2018/07/25	4	13.06	0	0.00	12.90	4	7,778	0.05%
2018/07/24	25	13.03	3	12.87	13.30	22	7,702	0.29%
2018/07/23	0	0.00	20	12.43	12.40	-20	7,627	-0.26%
2018/07/19	2	12.90	1	12.85	12.80	1	7,569	0.01%
2018/07/18	3	12.85	10	13.10	12.85	-7	7,534	-0.09%
2018/07/13	21	14.58	5	14.73	14.55	16	7,341	0.22%
2018/07/11	12	14.44	20	13.93	13.80	-8	7,075	-0.11%
2018/07/10	0	0.00	30	13.95	14.00	-30	6,986	-0.43%
2018/07/09	10	14.90	0	0.00	14.35	10	6,920	0.14%
2018/07/06	9	14.14	1	14.50	14.50	8	6,700	0.12%
2018/07/05	10	14.94	9	15.38	14.25	1	6,448	0.02%
2018/07/04	31	15.56	38	15.59	15.80	-7	6,188	-0.11%
2018/07/03	3	15.08	42	15.16	15.60	-39	5,462	-0.71%
2018/07/02	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2018/06/29	51	14.34	1	13.85	13.85	50	4,495	1.11%
2018/06/28	53	15.26	19	15.24	14.10	34	4,267	0.80%
2018/06/27	52	14.66	53	14.43	14.90	-1	3,766	-0.03%
2018/06/26	9	13.68	2	14.58	14.70	7	3,250	0.22%
2018/06/22	131	12.60	3	13.00	12.30	128	2,403	5.33%	大買/鉅額交易
2018/06/21	42	12.20	0	0.00	12.20	42	2,202	1.91%
2018/06/19	53	12.41	0	0.00	12.15	53	2,146	2.47%
2018/06/13	5	12.08	0	0.00	12.05	5	1,961	0.25%
2018/06/12	0	0.00	10	12.30	12.05	-10	1,956	-0.51%
2018/06/11	54	12.42	0	0.00	12.40	54	1,928	2.80%
2018/06/08	2	12.30	0	0.00	12.30	2	1,870	0.11%
2018/06/07	1	13.00	0	0.00	12.75	1	1,821	0.05%
2018/06/06	2	13.25	2	13.00	13.30	0	1,737	0.00%
2018/06/05	5	12.80	7	13.00	12.70	-2	1,502	-0.13%
2018/06/04	13	12.72	2	12.85	12.80	11	1,380	0.80%
2018/06/01	25	13.43	13	13.47	13.40	12	1,285	0.93%
2018/05/31	8	11.95	5	11.75	12.55	3	949	0.32%
2018/05/30	10	11.25	0	0.00	11.45	10	692	1.44%
2018/04/17	0	9.96	0	0.00	9.87	0	987	0.00%
2018/03/30	0	10.15	0	0.00	10.15	0	1,290	0.00%
2018/03/28	1	10.20	0	0.00	10.20	1	1,296	0.08%
2018/03/16	0	0.00	8	10.90	10.85	-8	1,348	-0.59%
2018/03/15	0	0.00	3	10.88	10.80	-3	1,333	-0.22%
2018/03/14	0	0.00	3	10.85	10.85	-3	1,341	-0.22%
2018/03/07	0	0.00	4	11.00	10.80	-4	1,515	-0.26%
2018/03/01	2	10.70	5	10.75	10.95	-3	1,746	-0.17%
2018/02/23	7	10.80	10	10.75	10.70	-3	1,802	-0.17%
2018/02/09	0	0.00	3	10.25	10.30	-3	1,881	-0.16%
2018/01/30	0	0.00	49	11.75	11.55	-49	2,037	-2.41%
2018/01/26	1	12.15	0	0.00	12.05	1	2,017	0.05%
2018/01/24	53	12.19	1	12.00	12.00	52	2,011	2.58%
2018/01/23	0	0.00	21	12.14	12.30	-21	1,986	-1.06%
2018/01/22	22	11.93	2	12.00	12.00	20	1,925	1.04%
2018/01/19	0	0.00	7	11.60	11.60	-7	1,909	-0.37%
2018/01/18	0	0.00	1	11.85	11.65	-1	1,907	-0.05%
2018/01/17	10	11.70	0	0.00	11.60	10	1,911	0.52%
2018/01/15	3	11.80	2	11.75	11.75	1	2,011	0.05%
2018/01/10	0	0.00	10	11.15	11.10	-10	1,951	-0.51%
2018/01/09	5	11.20	0	0.00	11.20	5	1,955	0.26%
2018/01/08	0	0.00	20	11.40	11.35	-20	1,966	-1.02%
2018/01/05	42	12.23	7	11.58	11.65	35	1,945	1.80%
2018/01/03	0	0.00	3	11.10	11.40	-3	1,821	-0.16%