一詮 (2486)-元大-上新莊券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	42.5	74.51	17	73.98	72.70	25.5	28,028	0.09%
2024/04/26	99	73.24	275	74.02	72.60	-176	27,486	-0.64%	大賣/鉅額交易
2024/04/25	5	70.94	13	71.40	72.30	-8	26,960	-0.03%
2024/04/24	2	69.10	57	68.66	69.40	-55	27,043	-0.20%
2024/04/23	5	66.44	5	66.86	66.00	0	27,604	0.00%
2024/04/22	9.1	67.14	16	67.15	65.10	-7	28,620	-0.02%
2024/04/19	43	67.50	11	67.50	67.80	32	29,419	0.11%
2024/04/18	120	70.79	23	70.12	69.40	97	30,545	0.32%	大買/
2024/04/17	15	70.21	13	70.68	70.10	2	30,763	0.01%
2024/04/16	20	69.21	18	69.28	69.90	2	30,502	0.01%
2024/04/15	105	71.74	4	72.78	71.80	101	30,271	0.33%	大買/鉅額交易
2024/04/12	26	73.26	24	73.13	73.60	2	30,325	0.01%
2024/04/11	15	70.86	268	70.59	71.40	-253	30,219	-0.84%	大賣/鉅額交易
2024/04/10	40	71.81	26	71.51	70.60	14	30,546	0.05%
2024/04/09	143	74.20	47	74.23	74.00	96	30,654	0.31%	大買/
2024/04/08	32	72.11	141	71.57	75.00	-109	30,807	-0.35%	大賣/鉅額交易
2024/04/03	251	72.69	175	74.78	70.90	76	30,316	0.25%	大買/大賣/
2024/04/02	100	70.78	185	71.01	72.60	-85	28,227	-0.30%	大賣/
2024/04/01	19	65.59	47	65.49	66.00	-28	27,024	-0.10%
2024/03/29	27	60.32	20.5	60.41	60.00	6.5	26,376	0.02%
2024/03/28	10	59.06	12	59.40	58.60	-2	26,121	-0.01%
2024/03/27	56	61.78	26	60.77	59.00	30	25,960	0.12%
2024/03/26	38.5	62.98	38.2	61.05	60.10	0.3	25,720	0.00%
2024/03/25	168	64.14	174	64.47	64.20	-6	25,064	-0.02%	大買/大賣/
2024/03/22	154.2	59.62	154	60.61	59.30	0.2	24,351	0.00%	大買/大賣/
2024/03/21	29	58.12	40	58.20	59.40	-11	23,600	-0.05%
2024/03/20	23	54.78	51	55.14	55.60	-28	22,593	-0.12%
2024/03/19	133	54.86	26	55.75	54.70	107	22,288	0.48%	大買/鉅額交易
2024/03/18	232	57.48	43	57.18	54.50	189	21,639	0.87%	大買/鉅額交易
2024/03/15	18	54.64	25	54.92	54.40	-7	20,156	-0.03%
2024/03/14	17	54.61	20	54.44	54.80	-3	19,623	-0.02%
2024/03/13	5	53.54	19	53.69	53.90	-14	19,181	-0.07%
2024/03/12	42	54.25	15	53.89	53.30	27	18,669	0.14%
2024/03/11	1	51.20	139.8	51.22	51.40	-138.8	18,225	-0.76%	大賣/鉅額交易
2024/03/08	129	49.45	4	49.75	49.50	125	18,052	0.69%	大買/鉅額交易
2024/03/07	42	52.17	19	52.63	50.10	23	17,829	0.13%
2024/03/06	32	52.36	72	53.36	54.10	-40	17,048	-0.23%
2024/03/05	19	49.81	6	49.59	49.70	13	16,280	0.08%
2024/03/04	7	50.96	9	51.20	50.90	-2	16,170	-0.01%
2024/03/01	17	51.38	135	50.74	51.10	-118	16,019	-0.74%	大賣/鉅額交易
2024/02/27	19	49.44	2	49.93	48.85	17	15,780	0.11%
2024/02/26	14	49.04	23	49.82	50.50	-9	15,679	-0.06%
2024/02/23	17	48.90	13	48.96	48.30	4	15,553	0.03%
2024/02/22	11.5	49.97	10	50.05	49.70	1.5	15,487	0.01%
2024/02/21	3	50.10	2	50.20	50.30	1	15,443	0.01%
2024/02/20	33.8	49.98	2	50.65	49.70	31.8	15,406	0.21%
2024/02/19	11.3	50.50	4	50.85	50.50	7.3	15,409	0.05%
2024/02/16	15	51.31	10	51.27	51.20	5	15,423	0.03%
2024/02/15	9	49.53	9	49.74	49.95	0	15,119	0.00%
2024/02/05	106	48.83	3	48.80	48.75	103	15,124	0.68%	大買/鉅額交易
2024/02/02	13	49.32	8	48.60	48.35	5	15,193	0.03%
2024/02/01	14	50.58	13	50.48	49.30	1	15,288	0.01%
2024/01/31	8	49.31	24	49.50	49.70	-16	15,344	-0.10%
2024/01/30	5	49.49	9	49.92	49.25	-4	15,430	-0.03%
2024/01/29	4	48.74	10.6	48.59	49.00	-6.6	15,637	-0.04%
2024/01/26	22	48.65	18	49.52	48.25	4	15,818	0.03%
2024/01/25	14	49.72	0	0.00	49.00	14	15,719	0.09%
2024/01/24	19	50.43	30	50.66	50.20	-11	15,604	-0.07%
2024/01/23	27	50.05	11	49.27	49.00	16	15,405	0.10%
2024/01/22	11	50.02	10	50.29	49.90	1	15,225	0.01%
2024/01/19	13	50.79	8	50.34	49.90	5	15,122	0.03%
2024/01/18	18	50.79	47	51.21	51.60	-29	14,838	-0.20%
2024/01/17	33	51.65	32.1	51.50	51.00	0.9	14,582	0.01%
2024/01/16	50.2	52.41	16	52.27	50.40	34.2	13,819	0.25%
2024/01/15	28	54.43	95	54.98	55.90	-67	12,722	-0.53%
2024/01/12	36	52.11	49	51.72	50.90	-13	11,799	-0.11%
2024/01/11	7	48.51	23	48.96	49.55	-16	10,519	-0.15%
2024/01/10	0	0.00	5	45.25	45.05	-5	10,269	-0.05%
2024/01/09	13	46.07	15	45.33	45.10	-2	10,376	-0.02%
2024/01/08	18	47.47	10	47.62	46.00	8	10,483	0.08%
2024/01/05	14	48.74	5	48.15	47.30	9	10,358	0.09%
2024/01/04	23	50.50	21	50.29	49.35	2	10,540	0.02%
2024/01/03	39	51.48	40	51.02	52.00	-1	10,140	-0.01%
2024/01/02	67	49.37	86	49.58	51.00	-19	10,103	-0.19%
2023/12/29	47	46.34	56	46.62	46.80	-9	9,701	-0.09%
2023/12/28	3	43.80	4	44.03	44.00	-1	9,285	-0.01%
2023/12/27	0	0.00	1	44.05	43.60	-1	9,444	-0.01%
2023/12/26	0	0.00	2	44.00	43.95	-2	9,695	-0.02%
2023/12/22	0	0.00	3	44.10	43.80	-3	9,759	-0.03%
2023/12/21	0	0.00	2	43.10	44.05	-2	9,887	-0.02%
2023/12/19	2	41.85	3	42.15	42.25	-1	9,970	-0.01%
2023/12/18	4	43.21	0	0.00	42.85	4	10,013	0.04%
2023/12/15	3	44.23	2	43.93	43.65	1	10,135	0.01%
2023/12/14	6	44.37	3	45.08	44.30	3	10,274	0.03%
2023/12/13	14	43.18	13	43.50	43.90	1	10,386	0.01%
2023/12/12	2	44.35	1	44.25	44.25	1	11,391	0.01%
2023/12/11	2	45.00	2	45.00	45.00	0	12,822	0.00%
2023/12/08	2	45.85	2	45.80	45.70	0	13,016	0.00%
2023/12/07	3	45.90	262	45.62	45.30	-259	13,000	-1.99%	大賣/鉅額交易
2023/12/06	12	45.07	0.2	45.25	45.00	11.8	13,099	0.09%
2023/12/04	254	46.21	3	46.23	45.30	251	14,128	1.78%	大買/鉅額交易
2023/12/01	3	45.70	1	45.75	45.75	2	14,170	0.01%
2023/11/30	1	46.45	1.1	46.55	46.30	-0.1	14,405	0.00%
2023/11/29	0	46.20	11	46.11	46.15	-11	14,412	-0.08%
2023/11/28	0	0.00	1	46.05	45.75	-1	14,428	-0.01%
2023/11/27	0	0.00	51	46.34	45.75	-51	14,494	-0.35%
2023/11/24	5	46.11	53	46.67	45.95	-48	14,466	-0.33%
2023/11/22	2	45.40	57	45.23	45.50	-55	14,543	-0.38%
2023/11/21	8	46.39	55	45.95	45.90	-47	14,673	-0.32%
2023/11/20	5	46.45	3	46.60	46.25	2	14,830	0.01%
2023/11/17	2	46.40	15	46.59	46.30	-13	15,162	-0.09%
2023/11/16	5	45.87	10	46.52	46.30	-5	15,143	-0.03%
2023/11/15	32	46.87	4	47.14	46.05	28	15,082	0.19%
2023/11/14	7	46.71	0.1	46.45	46.45	6.9	14,998	0.05%
2023/11/13	106	45.75	0	0.00	45.75	106	14,990	0.71%	大買/鉅額交易
2023/11/10	132	46.49	9	46.62	46.50	123	14,982	0.82%	大買/鉅額交易
2023/11/09	10	47.86	2	47.63	47.30	8	14,896	0.05%
2023/11/08	38	48.48	94	49.24	49.05	-56	14,720	-0.38%
2023/11/07	29.1	47.28	12	47.17	46.80	17.1	14,390	0.12%
2023/11/06	48	49.98	34	50.37	48.35	14	14,241	0.10%
2023/11/03	27.5	49.59	150.1	49.26	49.55	-122.6	13,912	-0.88%	大賣/鉅額交易
2023/11/02	7	48.83	121	48.33	49.05	-114	13,683	-0.83%	大賣/鉅額交易
2023/11/01	16	47.28	106	47.58	47.10	-90	13,598	-0.66%	大賣/
2023/10/31	4	46.91	2	49.30	46.35	2	13,518	0.01%
2023/10/30	200	47.60	15	48.18	48.35	185	13,438	1.38%	大買/鉅額交易
2023/10/27	119	46.57	2	47.08	46.25	117	13,382	0.87%	大買/鉅額交易
2023/10/26	8	48.91	0	0.00	48.00	8	13,420	0.06%
2023/10/25	51	49.79	370	49.57	49.40	-319	13,325	-2.39%	大賣/鉅額交易
2023/10/24	2	46.95	2	46.95	47.60	0	13,130	0.00%
2023/10/23	6	46.11	5	46.61	46.45	1	13,146	0.01%
2023/10/20	115	45.30	21	45.25	45.00	94	13,135	0.72%	大買/
2023/10/19	206	46.88	2	46.15	46.15	204	13,074	1.56%	大買/鉅額交易
2023/10/18	12	48.35	10	47.70	47.45	2	13,062	0.02%
2023/10/17	24	51.33	22	51.41	50.60	2	12,875	0.02%
2023/10/16	6	50.55	6	50.82	50.90	0	12,756	0.00%
2023/10/13	28	51.18	4	51.63	51.40	24	12,606	0.19%
2023/10/12	13	52.46	18.5	52.32	52.50	-5.5	12,552	-0.04%
2023/10/11	8	51.09	42	50.79	50.50	-34	12,174	-0.28%
2023/10/06	37	51.41	22	51.91	50.50	15	12,164	0.12%
2023/10/05	22	51.91	32	52.21	51.40	-10	12,084	-0.08%
2023/10/04	9	48.77	159	48.62	49.40	-150	11,750	-1.28%	大賣/鉅額交易
2023/10/03	1	48.70	228.9	48.73	48.40	-227.9	11,819	-1.93%	大賣/鉅額交易
2023/10/02	11	47.90	19.2	47.79	48.35	-8.2	11,726	-0.07%
2023/09/28	2.2	46.41	0	0.00	46.15	2.2	11,593	0.02%
2023/09/26	6	46.47	5	46.69	45.70	1	11,947	0.01%
2023/09/25	2	45.70	4	45.30	45.45	-2	11,981	-0.02%
2023/09/22	110	44.89	1	44.80	44.80	109	11,945	0.91%	大買/鉅額交易
2023/09/21	13.1	44.34	1	44.50	44.15	12.1	11,863	0.10%
2023/09/20	287.1	46.38	6.1	46.43	45.50	281	11,793	2.38%	大買/鉅額交易
2023/09/19	21.1	47.22	4	47.01	47.10	17.1	11,697	0.15%
2023/09/18	9.6	48.07	10	48.28	48.15	-0.4	11,557	0.00%
2023/09/15	61.3	49.06	47	49.74	47.90	14.3	11,441	0.12%
2023/09/14	148	50.72	170	51.10	53.20	-22	10,444	-0.21%	大買/大賣/
2023/09/13	0	0.00	18.5	48.37	48.45	-18.5	9,008	-0.21%
2023/09/12	3	44.48	2	44.05	44.05	1	8,883	0.01%
2023/09/11	10.5	45.00	5	44.70	44.35	5.5	8,963	0.06%
2023/09/08	31.1	48.14	14	48.71	47.00	17.1	8,913	0.19%
2023/09/07	14.1	48.41	37.5	48.88	48.85	-23.4	8,574	-0.27%
2023/09/06	9	46.16	3	46.02	46.05	6	8,133	0.07%
2023/09/05	27	44.46	180	45.62	46.10	-153	8,182	-1.87%	大賣/鉅額交易
2023/09/04	7	42.64	8	42.31	42.65	-1	8,070	-0.01%
2023/09/01	1	42.00	9	41.18	41.25	-8	8,319	-0.10%
2023/08/31	3	41.37	1	41.60	41.30	2	8,506	0.02%
2023/08/29	3	42.43	2	42.75	42.50	1	9,090	0.01%
2023/08/28	117	43.45	110	44.20	43.15	7	9,282	0.08%	大買/大賣/
2023/08/25	17.5	46.01	17	47.21	44.20	0.5	9,257	0.01%
2023/08/24	0	0.00	8.2	48.43	48.75	-8.2	9,098	-0.09%
2023/08/23	16	49.07	71.5	48.00	48.40	-55.5	8,930	-0.62%
2023/08/22	55	46.53	3	46.42	46.60	52	8,575	0.61%
2023/08/21	7	46.89	5	46.70	46.65	2	8,570	0.02%
2023/08/18	5	47.51	0	0.00	47.25	5	8,572	0.06%
2023/08/17	6	47.64	4	47.53	47.95	2	8,534	0.02%
2023/08/16	6	47.03	4	46.88	46.80	2	8,496	0.02%
2023/08/15	7	46.11	17	46.11	46.45	-10	8,369	-0.12%
2023/08/14	1	44.40	1	44.90	45.00	0	8,299	0.00%
2023/08/11	3	45.23	1	45.90	44.35	2	8,253	0.02%
2023/08/09	3.5	45.26	0	0.00	44.45	3.5	8,182	0.04%
2023/08/08	6	45.03	4	44.65	44.80	2	8,170	0.02%
2023/08/07	0.2	46.00	3	46.25	45.90	-2.8	8,135	-0.03%
2023/08/04	3	43.70	0	0.00	43.60	3	8,085	0.04%
2023/08/02	3	43.35	100	44.40	43.30	-97	8,081	-1.20%
2023/08/01	11	45.78	304	45.05	45.05	-293	8,016	-3.66%	大賣/鉅額交易
2023/07/31	7	46.17	52	47.46	46.30	-45	7,996	-0.56%
2023/07/27	2	44.55	0.2	44.70	44.55	1.8	7,851	0.02%
2023/07/26	5	44.05	1	44.95	44.35	4	7,847	0.05%
2023/07/25	4	46.53	110	47.30	45.00	-106	7,784	-1.36%	大賣/鉅額交易
2023/07/24	2.2	46.75	31	46.76	46.70	-28.8	7,761	-0.37%
2023/07/21	4	46.30	2	46.70	48.40	2	7,749	0.03%
2023/07/20	2	47.00	0	0.00	47.30	2	7,677	0.03%
2023/07/19	1	46.75	0	0.00	46.75	1	7,650	0.01%
2023/07/18	9	46.96	6	47.28	46.75	3	7,647	0.04%
2023/07/17	14.5	49.38	7.3	48.38	48.00	7.2	7,571	0.09%
2023/07/14	9	49.33	5.3	49.53	48.95	3.7	7,477	0.05%
2023/07/13	17	50.34	8	50.15	49.55	9	7,511	0.12%
2023/07/12	79.5	50.09	96	50.45	50.60	-16.5	7,493	-0.22%
2023/07/11	54	48.76	96	49.85	49.95	-42	6,926	-0.61%
2023/07/10	13	47.08	33.2	47.76	46.80	-20.2	6,432	-0.31%
2023/07/07	5	45.28	6	45.31	45.70	-1	6,192	-0.02%
2023/07/06	6	46.51	2	46.75	46.40	4	6,143	0.07%
2023/07/05	18	46.29	31	45.92	45.25	-13	6,025	-0.22%
2023/07/04	22	45.52	0	0.00	45.00	22	5,901	0.37%
2023/07/03	5	47.19	11	45.15	48.00	-6	5,685	-0.11%
2023/06/30	1	43.50	0	0.00	43.85	1	5,504	0.02%
2023/06/29	0	0.00	1	43.20	43.25	-1	5,494	-0.02%
2023/06/28	1	42.85	1	43.45	42.85	0	5,512	0.00%
2023/06/27	38	43.27	11	42.95	43.00	27	5,512	0.49%
2023/06/26	8	44.16	3	44.47	44.20	5	5,536	0.09%
2023/06/21	3	44.68	12	45.33	44.60	-9	5,589	-0.16%
2023/06/20	9	44.67	2	45.30	44.80	7	5,565	0.13%
2023/06/19	6	44.47	4	44.80	45.30	2	5,572	0.04%
2023/06/16	206	44.48	2	44.48	44.65	204	5,603	3.64%	大買/鉅額交易
2023/06/15	2	43.85	56	44.26	44.75	-54	5,546	-0.97%
2023/06/14	2	43.70	11	43.99	43.70	-9	5,482	-0.16%
2023/06/13	3	42.90	3	43.40	43.50	0	5,506	0.00%
2023/06/12	25	43.95	3	44.60	43.05	22	5,642	0.39%
2023/06/09	9	43.07	13	42.91	43.50	-4	5,563	-0.07%
2023/06/08	20	42.14	43	42.40	42.05	-23	5,471	-0.42%
2023/06/07	12	41.43	9	41.88	42.15	3	5,451	0.06%
2023/06/06	17	39.46	18	39.81	40.45	-1	5,737	-0.02%
2023/06/05	230	39.31	49	39.47	39.55	181	5,784	3.13%	大買/鉅額交易
2023/06/02	13	35.63	1	37.00	37.00	12	5,625	0.21%
2023/06/01	5	33.17	212.1	32.64	33.65	-207.1	5,633	-3.68%	大賣/鉅額交易
2023/05/31	0	0.00	130	30.77	30.60	-130	5,317	-2.44%	大賣/鉅額交易
2023/05/30	2	30.00	33	30.31	30.00	-31	5,256	-0.59%
2023/05/29	0	0.00	233	30.31	30.15	-233	5,232	-4.45%	大賣/鉅額交易
2023/05/25	0	0.00	1	29.80	29.65	-1	5,154	-0.02%
2023/05/24	0	0.00	1	29.65	29.60	-1	5,145	-0.02%
2023/05/22	10	28.90	16	28.86	29.00	-6	5,138	-0.12%
2023/05/18	1	28.25	0	0.00	28.25	1	5,147	0.02%
2023/05/17	0	0.00	5	28.10	28.05	-5	5,266	-0.09%
2023/05/12	1	27.65	0	0.00	27.80	1	5,398	0.02%
2023/05/11	10	27.60	1	27.55	27.30	9	5,401	0.17%
2023/05/10	100	27.70	0	0.00	28.05	100	5,400	1.85%
2023/05/05	2	28.20	0	0.00	27.95	2	5,428	0.04%
2023/05/04	0	0.00	1	28.70	28.30	-1	5,442	-0.02%
2023/05/03	2	28.75	1	29.05	28.80	1	5,462	0.02%
2023/05/02	1	29.50	0	0.00	29.70	1	5,472	0.02%
2023/04/28	6	29.96	0	0.00	29.45	6	5,453	0.11%
2023/04/24	1	28.65	0	0.00	28.85	1	5,304	0.02%
2023/04/21	11	28.27	3	28.53	28.65	8	5,301	0.15%
2023/04/20	1	29.45	0	0.00	28.90	1	5,268	0.02%
2023/04/19	6	29.58	4	29.45	29.95	2	5,285	0.04%
2023/04/18	4	30.49	6	31.30	30.45	-2	5,220	-0.04%
2023/04/17	14	30.24	14	30.02	31.25	0	5,069	0.00%
2023/04/14	2	29.20	0	0.00	29.15	2	4,862	0.04%
2023/04/13	15	28.42	5	28.50	28.10	10	4,808	0.21%
2023/04/12	2	29.55	3	29.00	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	5	28.75	29.10	-5	4,695	-0.11%
2023/04/10	1	28.45	2	28.50	28.50	-1	4,675	-0.02%
2023/04/07	1	29.30	2	29.08	28.60	-1	4,686	-0.02%
2023/04/06	5	28.46	4	28.73	29.05	1	4,650	0.02%
2023/03/31	1	28.25	0	0.00	28.35	1	4,604	0.02%
2023/03/30	0	0.00	2	28.45	28.30	-2	4,605	-0.04%
2023/03/29	2	28.10	2	28.48	27.80	0	4,613	0.00%
2023/03/28	101	27.70	2	27.55	27.65	99	4,640	2.13%	大買/
2023/03/27	1	28.00	3	29.05	27.70	-2	4,648	-0.04%
2023/03/24	1	29.00	0	0.00	28.90	1	4,615	0.02%
2023/03/23	6	29.13	0	0.00	29.05	6	4,729	0.13%
2023/03/22	3	29.20	4	29.10	28.75	-1	4,862	-0.02%
2023/03/21	0	28.30	2	28.45	28.05	-2	4,762	-0.04%
2023/03/20	1	28.10	0	0.00	28.20	1	4,747	0.02%
2023/03/17	1	27.90	5	28.12	27.90	-4	4,774	-0.08%
2023/03/16	10	28.58	7	28.11	28.05	3	4,795	0.06%
2023/03/15	3	29.18	9	28.83	27.90	-6	4,880	-0.12%
2023/03/14	106	27.81	2	27.70	28.10	104	4,904	2.12%	大買/鉅額交易
2023/03/13	3	26.50	4	26.75	26.90	-1	5,145	-0.02%
2023/03/10	207	26.97	3	26.70	27.30	204	5,340	3.82%	大買/鉅額交易
2023/03/09	158	29.10	73	29.52	28.10	85	5,263	1.61%	大買/
2023/03/08	10	26.07	55.1	27.74	28.40	-45.1	4,756	-0.95%
2023/03/07	18	26.48	304	26.20	25.85	-286	4,656	-6.14%	大賣/鉅額交易
2023/03/06	17	25.25	24	25.46	25.75	-7	4,875	-0.14%
2023/02/24	0	0.00	1	23.55	23.45	-1	4,928	-0.02%
2023/02/21	1	23.70	1	23.80	23.85	0	4,995	0.00%
2023/02/20	1	24.25	5	24.10	24.30	-4	4,979	-0.08%
2023/02/15	1.1	24.41	10	23.85	23.55	-8.9	4,930	-0.18%
2023/02/14	4	23.78	3.4	23.88	24.10	0.6	4,843	0.01%
2023/02/10	10	22.60	0	0.00	22.60	10	4,739	0.21%
2023/02/08	20	23.33	10	23.30	23.30	10	4,711	0.21%
2023/02/06	0.2	23.20	0	0.00	23.25	0.2	4,693	0.00%
2023/02/03	105	23.87	1	23.90	23.70	104	4,662	2.23%	大買/鉅額交易
2023/02/02	200	23.70	3	23.70	23.75	197	4,629	4.26%	大買/鉅額交易
2023/02/01	5	23.15	0	0.00	23.20	5	4,576	0.11%
2023/01/31	0	0.00	52	22.31	23.05	-52	4,529	-1.15%
2023/01/30	0	0.00	1	22.00	22.05	-1	4,495	-0.02%
2023/01/17	0	0.00	1	21.35	21.35	-1	4,484	-0.02%
2023/01/12	7	22.35	0	0.00	21.85	7	4,489	0.16%
2023/01/10	10	22.80	0	0.00	23.15	10	4,452	0.22%
2023/01/09	1	22.85	0	0.00	23.15	1	4,439	0.02%
2023/01/05	75	22.33	20	22.80	22.25	55	4,403	1.25%
2022/12/30	50	21.90	50	21.70	21.70	0	4,373	0.00%
2022/12/29	50.7	21.60	0	0.00	21.60	50.7	4,371	1.16%
2022/12/28	0	0.00	5	22.05	21.80	-5	4,370	-0.11%
2022/12/27	0	0.00	1	22.50	22.35	-1	4,356	-0.02%
2022/12/23	5	21.50	0	0.00	21.55	5	4,329	0.12%
2022/12/22	1	21.75	1	21.85	21.60	0	4,332	0.00%
2022/12/21	0	0.00	1	21.65	21.50	-1	4,337	-0.02%
2022/12/20	7.5	21.61	30	21.30	21.45	-22.6	4,334	-0.52%
2022/12/19	6.4	22.54	0	0.00	22.45	6.4	4,302	0.15%
2022/12/16	14.5	23.32	10	23.47	23.00	4.5	4,272	0.11%
2022/12/15	48	24.34	3	24.62	24.05	45	4,229	1.06%
2022/12/14	57	23.59	70	24.07	24.40	-13	4,023	-0.32%
2022/12/12	2	22.30	4	22.28	22.25	-2	3,771	-0.05%
2022/12/09	11	24.02	3	23.40	23.25	8	3,713	0.22%
2022/12/08	5	23.81	3	23.25	23.70	2	3,641	0.05%
2022/12/07	73	25.16	51	24.99	23.45	22	3,550	0.62%
2022/12/06	35	25.73	92	26.28	25.55	-57	3,347	-1.70%
2022/12/05	135	25.88	36	25.44	25.80	99	3,106	3.19%	大買/
2022/12/02	10	23.68	29.2	23.46	24.10	-19.2	2,790	-0.69%
2022/12/01	51.3	22.35	0	0.00	22.35	51.3	2,547	2.01%
2022/11/30	18	22.20	0	0.00	22.35	18	2,519	0.71%
2022/11/29	21.2	22.18	9	22.70	22.65	12.2	2,491	0.49%
2022/11/28	24	22.18	35	22.75	22.85	-11	2,309	-0.48%
2022/11/25	0	0.00	17	21.02	21.05	-17	1,729	-0.98%
2022/11/24	44	19.17	116	19.13	19.15	-72	1,585	-4.54%	大賣/
2022/11/23	3	18.60	3	19.12	18.30	0	1,498	0.00%
2022/11/22	5	18.80	0	0.00	18.15	5	1,474	0.34%
2022/11/21	82	19.31	0	0.00	18.80	82	1,461	5.61%
2022/11/18	0	0.00	43	20.04	19.90	-43	1,412	-3.04%
2022/11/17	0	0.00	2	19.10	19.25	-2	1,372	-0.15%
2022/11/16	10	19.00	1	19.15	19.00	9	1,360	0.66%
2022/11/15	23	19.12	9	18.93	19.00	14	1,353	1.03%
2022/11/14	1	18.90	0	0.00	18.80	1	1,344	0.07%
2022/11/11	5	18.20	5	18.65	18.20	0	1,342	0.00%
2022/11/10	12	18.41	3	18.95	18.35	9	1,327	0.68%
2022/11/09	3	18.45	0	0.00	18.60	3	1,307	0.23%
2022/11/02	0	0.00	10	17.20	17.70	-10	1,432	-0.70%
2022/10/24	10	16.95	15	17.26	16.95	-5	1,498	-0.33%
2022/10/17	10	17.00	5	16.55	17.25	5	1,475	0.34%
2022/10/14	5	17.45	2	17.45	17.00	3	1,473	0.20%
2022/10/13	5	17.15	0	0.00	16.25	5	1,465	0.34%
2022/10/07	1	19.30	0	0.00	19.30	1	1,438	0.07%
2022/10/06	10	19.40	10	19.39	19.30	0	1,447	0.00%
2022/09/30	8	18.65	0	0.00	18.50	8	1,466	0.55%
2022/09/29	0	0.00	10	18.61	18.20	-10	1,473	-0.68%
2022/09/28	20	18.20	0	0.00	18.10	20	1,471	1.36%
2022/09/27	0	0.00	2	19.65	19.45	-2	1,460	-0.14%
2022/09/26	2	19.33	0	0.00	18.85	2	1,475	0.14%
2022/09/23	0	0.00	1	20.55	20.35	-1	1,501	-0.07%
2022/09/22	40	20.13	20	20.20	20.30	20	1,511	1.32%
2022/09/21	6	20.66	0	0.00	20.75	6	1,496	0.40%
2022/09/19	8	21.33	0	0.00	21.15	8	1,499	0.53%
2022/09/16	1	22.25	0	0.00	21.70	1	1,496	0.07%
2022/09/15	0	0.00	1	22.25	22.20	-1	1,510	-0.07%
2022/09/14	0	0.00	1	21.95	22.45	-1	1,524	-0.07%
2022/09/13	0	0.00	1	22.35	22.35	-1	1,543	-0.06%
2022/09/12	1	22.00	2	22.23	22.50	-1	1,566	-0.06%
2022/09/08	1	21.45	2	21.93	21.70	-1	1,564	-0.06%
2022/09/07	2	21.65	0	0.00	21.00	2	1,518	0.13%
2022/09/06	0	0.00	50	22.95	22.00	-50	1,492	-3.35%
2022/09/05	10	22.63	1	22.35	21.95	9	1,447	0.62%
2022/09/02	1	24.05	20	24.28	24.00	-19	1,401	-1.36%
2022/09/01	2	24.30	0	0.00	24.15	2	1,395	0.14%
2022/08/29	2	24.55	3	24.55	24.60	-1	1,365	-0.07%
2022/08/26	4	25.88	0	0.00	25.60	4	1,351	0.30%
2022/08/17	0	0.00	6	26.50	26.55	-6	1,402	-0.43%
2022/08/16	0	0.00	4	27.15	26.80	-4	1,479	-0.27%
2022/08/15	2	27.15	7	27.04	27.10	-5	1,460	-0.34%
2022/08/12	6	26.38	23	26.76	25.95	-17	1,390	-1.22%
2022/08/11	1	25.35	2	25.65	25.25	-1	1,317	-0.08%
2022/08/10	5	25.05	0	0.00	25.15	5	1,319	0.38%
2022/08/05	0	0.00	1	25.70	25.40	-1	1,353	-0.07%
2022/08/04	1	24.85	0	0.00	24.90	1	1,357	0.07%
2022/08/03	2	25.48	0	0.00	25.15	2	1,354	0.15%
2022/08/02	25	25.25	2	25.43	25.50	23	1,365	1.68%
2022/07/22	0	0.00	5	28.65	28.20	-5	1,428	-0.35%
2022/07/12	10	25.00	0	0.00	24.50	10	1,546	0.65%
2022/07/07	10	25.50	2	26.13	26.00	8	1,544	0.52%
2022/07/06	2	25.90	3	25.50	25.25	-1	1,551	-0.06%
2022/07/05	12	26.82	2	26.40	26.75	10	1,585	0.63%
2022/07/04	19	26.63	9	26.25	26.35	10	1,581	0.63%
2022/07/01	13	26.82	10	28.00	25.30	3	1,579	0.19%
2022/06/30	21	28.64	0	0.00	28.00	21	1,543	1.36%
2022/06/28	30	30.58	1	30.45	30.35	29	1,583	1.83%
2022/06/22	2	30.50	0	0.00	29.80	2	1,948	0.10%
2022/06/21	1	31.70	1	31.95	31.55	0	1,961	0.00%
2022/06/17	1	31.90	44	31.54	31.85	-43	1,952	-2.20%
2022/06/02	2	37.60	0	0.00	37.50	2	2,181	0.09%
2022/05/30	0	0.00	15	38.61	38.60	-15	2,208	-0.68%
2022/05/27	0	0.00	1	38.10	37.95	-1	2,206	-0.05%
2022/05/26	0	0.00	2	37.73	37.45	-2	2,213	-0.09%
2022/05/25	3	38.40	0	0.00	38.00	3	2,221	0.14%
2022/05/24	1	38.70	5	38.96	37.70	-4	2,219	-0.18%
2022/05/17	0	0.00	2	36.40	36.85	-2	2,225	-0.09%
2022/05/12	0	0.00	1	33.60	33.30	-1	2,243	-0.04%
2022/05/09	25	35.15	22	35.42	34.85	3	2,276	0.13%
2022/05/06	1	37.00	0	0.00	37.55	1	2,277	0.04%
2022/05/05	3	37.80	0	0.00	38.15	3	2,281	0.13%
2022/05/04	1	36.80	0	0.00	36.95	1	2,287	0.04%
2022/04/28	5	37.16	10	37.70	37.05	-5	2,339	-0.21%
2022/04/27	5.3	37.32	1	37.25	37.15	4.3	2,331	0.18%
2022/04/25	8	39.85	1	39.70	39.45	7	2,413	0.29%
2022/04/22	1	41.65	1	41.65	41.65	0	2,406	0.00%
2022/04/19	0	0.00	1	41.90	42.05	-1	2,454	-0.04%
2022/04/18	2	41.20	1	41.45	41.40	1	2,477	0.04%
2022/04/15	2	42.35	1	41.40	41.80	1	2,492	0.04%
2022/04/14	0	0.00	1	42.85	43.10	-1	2,561	-0.04%
2022/04/13	2	41.90	1	42.30	42.90	1	2,603	0.04%
2022/04/12	2	41.80	0.1	41.91	41.65	1.9	2,692	0.07%
2022/04/11	2	42.58	1	42.30	42.15	1	2,691	0.04%
2022/04/08	0	0.00	1	45.00	44.75	-1	2,665	-0.04%
2022/04/07	2	44.76	2	44.40	44.20	0	2,673	0.00%
2022/04/06	6.1	46.10	0	0.00	46.25	6.1	2,677	0.23%
2022/04/01	5	45.87	2	45.90	46.20	3	2,681	0.11%
2022/03/31	4	47.40	5	47.47	47.00	-1	2,665	-0.04%
2022/03/30	5	48.38	17	48.38	48.00	-12	2,660	-0.45%
2022/03/29	5	49.69	8	50.64	48.70	-3	2,684	-0.11%
2022/03/28	4	49.68	7	49.64	49.65	-3	2,631	-0.11%
2022/03/25	14	48.79	11	49.30	49.00	3	2,538	0.12%
2022/03/24	3	46.25	3	46.00	46.30	0	2,407	0.00%
2022/03/23	1	45.80	4	45.65	46.00	-3	2,424	-0.12%
2022/03/22	2	44.78	0	0.00	45.00	2	2,454	0.08%
2022/03/21	0	0.00	3	43.27	43.40	-3	2,448	-0.12%
2022/03/18	0	0.00	2	42.30	42.30	-2	2,491	-0.08%
2022/03/17	6	41.34	6	40.79	42.00	0	2,522	0.00%
2022/03/16	11	40.06	7	39.96	39.10	4	2,546	0.16%
2022/03/15	5.1	39.39	5.7	39.81	39.10	-0.6	2,590	-0.02%
2022/03/14	4	41.31	5	42.10	41.25	-1	2,643	-0.04%
2022/03/11	18.3	40.81	50	41.13	40.80	-31.7	2,692	-1.18%
2022/03/10	4	42.25	0	0.00	42.10	4	2,731	0.15%
2022/03/09	5	41.42	1	41.95	41.75	4	2,777	0.14%
2022/03/08	1	43.75	1	44.05	41.25	0	2,815	0.00%
2022/03/04	3	46.23	0	0.00	46.15	3	2,884	0.10%
2022/03/03	2	46.80	0	0.00	46.70	2	3,026	0.07%
2022/03/02	0	0.00	9	45.97	46.55	-9	3,203	-0.28%
2022/03/01	0	0.00	4	45.80	46.40	-4	3,294	-0.12%
2022/02/25	4	45.85	12	45.67	45.20	-8	3,402	-0.24%
2022/02/24	1	45.30	16	45.80	45.00	-15	3,787	-0.40%
2022/02/23	1	47.40	1	47.45	47.65	0	4,025	0.00%
2022/02/22	4	46.30	51	46.40	46.05	-47	4,607	-1.02%
2022/02/21	0	0.00	10	48.03	47.90	-10	4,868	-0.21%
2022/02/18	2	47.33	0	0.00	47.80	2	5,078	0.04%
2022/02/17	0	0.00	1	47.65	47.95	-1	5,476	-0.02%
2022/02/16	5	47.96	3	47.78	47.90	2	5,920	0.03%
2022/02/15	2	47.48	2	47.65	46.85	0	6,326	0.00%
2022/02/14	3	46.60	3	46.55	46.50	0	6,516	0.00%
2022/02/11	0	0.00	2	48.15	48.15	-2	6,671	-0.03%
2022/02/10	4.2	47.58	2	47.60	47.75	2.2	6,893	0.03%
2022/02/09	0	0.00	10	46.88	47.15	-10	7,135	-0.14%
2022/02/08	0	0.00	1	46.60	47.00	-1	7,423	-0.01%
2022/02/07	1	44.25	0	0.00	44.80	1	7,897	0.01%
2022/01/26	16	42.99	3	43.10	42.95	13	8,912	0.15%
2022/01/25	3	43.78	8	43.48	43.35	-5	10,497	-0.05%
2022/01/24	20	43.24	1	43.25	43.65	19	11,406	0.17%
2022/01/21	8	45.05	8	44.86	44.55	0	11,828	0.00%
2022/01/20	17	45.60	0	0.00	45.80	17	12,072	0.14%
2022/01/19	14	46.03	4	46.03	45.90	10	12,400	0.08%
2022/01/18	20	47.41	10	47.23	46.85	10	13,387	0.07%
2022/01/17	5	45.40	6	44.77	45.85	-1	13,782	-0.01%
2022/01/14	12	44.47	68	44.48	44.65	-56	13,868	-0.40%
2022/01/13	12	45.75	0	0.00	45.65	12	14,067	0.09%
2022/01/12	11	46.00	16	46.31	46.65	-5	14,345	-0.03%
2022/01/11	4	46.83	12	46.48	46.00	-8	14,429	-0.06%
2022/01/10	14	47.44	4	47.34	47.35	10	14,508	0.07%
2022/01/07	15.1	47.34	207.5	47.12	47.55	-192.4	14,632	-1.31%	大賣/鉅額交易
2022/01/06	22	48.88	1	49.15	48.95	21	14,697	0.14%
2022/01/05	34	48.89	1.2	48.70	48.70	32.8	14,821	0.22%
2022/01/04	4.2	50.61	1	50.50	50.30	3.2	14,886	0.02%
2022/01/03	2	50.75	3	50.87	50.70	-1	15,083	-0.01%
2021/12/30	5	51.62	9	52.00	51.50	-4	15,391	-0.03%
2021/12/29	0	0.00	10	51.50	52.20	-10	15,966	-0.06%
2021/12/28	2	50.95	0	0.00	50.90	2	16,526	0.01%
2021/12/27	7	51.80	0	0.00	51.50	7	17,043	0.04%
2021/12/24	2	52.55	2	52.15	52.10	0	17,408	0.00%
2021/12/22	0	0.00	3	52.50	52.10	-3	18,630	-0.02%
2021/12/21	0	0.00	3	51.30	51.50	-3	19,193	-0.02%
2021/12/20	10	50.97	0	0.00	51.00	10	19,724	0.05%
2021/12/17	2.2	51.36	0	0.00	50.90	2.2	21,168	0.01%
2021/12/16	11.1	52.49	0	0.00	52.70	11.1	21,903	0.05%
2021/12/15	16	50.91	1	50.80	50.70	15	22,217	0.07%
2021/12/14	16	50.65	7	50.21	50.10	9	22,782	0.04%
2021/12/13	1	51.60	1	51.40	51.70	0	22,811	0.00%
2021/12/10	7.2	51.44	1	51.50	51.30	6.2	22,949	0.03%
2021/12/09	44.2	52.95	0	0.00	52.00	44.2	23,079	0.19%
2021/12/08	4	53.80	4	53.63	53.40	0	23,133	0.00%
2021/12/07	3.1	53.35	0	0.00	52.50	3.1	23,252	0.01%
2021/12/06	2	53.10	17	53.29	53.10	-15	23,364	-0.06%
2021/12/03	2	54.10	3	54.23	53.50	-1	23,465	0.00%
2021/12/02	15	54.03	11	55.32	53.60	4	23,706	0.02%
2021/12/01	2	54.50	0	0.00	55.10	2	23,928	0.01%
2021/11/30	5	55.02	0	0.00	55.30	5	24,175	0.02%
2021/11/29	120	52.91	5	52.68	53.60	115	24,657	0.47%	大買/鉅額交易
2021/11/26	63	54.37	25	54.22	53.80	38	24,870	0.15%
2021/11/25	19.6	56.71	4	56.80	56.20	15.6	24,760	0.06%
2021/11/24	71	56.76	3	56.73	56.80	68	24,759	0.27%
2021/11/23	84.1	56.82	16.6	57.17	56.40	67.6	24,817	0.27%
2021/11/22	20.3	60.46	15	60.31	59.60	5.3	24,868	0.02%
2021/11/19	7.1	61.55	21.4	61.07	60.20	-14.3	24,827	-0.06%
2021/11/18	11.6	59.74	13	59.55	59.30	-1.4	24,589	-0.01%
2021/11/17	8	59.48	6	59.15	58.60	2	24,578	0.01%
2021/11/16	28	59.19	43	58.81	58.80	-15	24,588	-0.06%
2021/11/15	35	61.26	19	61.42	61.80	16	24,414	0.07%
2021/11/12	142	60.51	160	60.66	60.80	-18	24,365	-0.07%	大買/大賣/
2021/11/11	37	59.05	31	58.13	58.00	6	24,273	0.02%
2021/11/10	12	57.98	38	57.72	58.40	-26	24,343	-0.11%
2021/11/09	64	56.80	5	57.12	57.50	59	24,389	0.24%
2021/11/08	32	56.18	7.2	56.10	55.70	24.8	24,335	0.10%
2021/11/05	7	58.00	9	57.52	57.80	-2	24,396	-0.01%
2021/11/04	55	59.97	51	59.51	58.70	4	24,348	0.02%
2021/11/03	68	60.22	25	60.19	58.20	43	24,148	0.18%
2021/11/02	108	63.21	95.2	64.12	62.50	12.9	23,675	0.05%	大買/
2021/11/01	31	61.62	27	61.86	61.40	4	22,901	0.02%
2021/10/29	10	59.41	9.5	59.05	58.70	0.5	22,156	0.00%
2021/10/28	8	59.73	0	0.00	58.70	8	21,910	0.04%
2021/10/27	3	58.97	11	58.75	59.70	-8	21,861	-0.04%
2021/10/26	34	59.69	35	59.89	58.10	-1	21,882	0.00%
2021/10/25	16	56.04	66	56.50	57.40	-50	21,025	-0.24%
2021/10/22	0	0.00	4	52.70	53.40	-4	20,911	-0.02%
2021/10/21	1	54.70	14	53.50	53.60	-13	21,020	-0.06%
2021/10/20	8.2	53.81	33	53.22	54.50	-24.8	20,992	-0.12%
2021/10/19	6	52.20	7	52.00	51.90	-1	20,855	0.00%
2021/10/18	2	50.35	1	51.50	51.10	1	20,912	0.00%
2021/10/15	1	51.60	3	50.80	50.30	-2	20,953	-0.01%
2021/10/14	9	50.88	7	50.05	50.10	2	21,068	0.01%
2021/10/13	8	50.40	3	50.30	49.45	5	21,130	0.02%
2021/10/12	23	51.27	4	51.88	51.10	19	21,083	0.09%
2021/10/08	9	53.66	21	53.90	52.80	-12	21,045	-0.06%
2021/10/07	13	53.65	12	53.89	53.50	1	20,967	0.00%
2021/10/06	35	53.74	5	52.18	52.60	30	20,756	0.14%
2021/10/05	9	50.12	30	52.01	53.60	-21	20,332	-0.10%
2021/10/04	65	51.67	13	54.22	50.30	52	20,086	0.26%
2021/10/01	40	55.52	6	56.08	55.70	34	20,659	0.16%
2021/09/30	7.2	56.54	75	57.02	58.20	-67.8	21,402	-0.32%
2021/09/29	83	56.31	11.5	58.32	55.20	71.5	21,860	0.33%
2021/09/28	14	61.11	18	61.86	61.30	-4	21,226	-0.02%
2021/09/27	16	62.97	18	63.44	62.50	-2	21,293	-0.01%
2021/09/24	36	62.87	49	63.53	62.30	-13	21,791	-0.06%
2021/09/23	11	57.27	72.3	58.89	59.90	-61.3	20,982	-0.29%
2021/09/22	33	54.77	38	55.19	54.60	-5	20,452	-0.02%
2021/09/17	23	54.47	50.5	54.92	55.40	-27.5	20,469	-0.13%
2021/09/15	29	51.06	6	51.13	50.60	23	21,059	0.11%
2021/09/14	11	52.87	10	53.35	52.60	1	20,981	0.00%
2021/09/13	12	52.55	7	52.44	51.80	5	20,854	0.02%
2021/09/10	3	51.70	4	52.48	53.40	-1	20,861	0.00%
2021/09/09	0	0.00	5	50.22	52.00	-5	20,816	-0.02%
2021/09/08	15	49.40	7	49.24	48.30	8	20,961	0.04%
2021/09/07	33	50.22	5	50.56	50.00	28	21,190	0.13%
2021/09/06	53	54.48	33	53.91	53.50	20	20,995	0.10%
2021/09/03	31	54.42	9	54.48	54.50	22	20,735	0.11%
2021/09/02	49	53.54	35	54.36	54.70	14	20,507	0.07%
2021/09/01	32	52.33	25	52.70	53.00	7	20,116	0.03%
2021/08/31	5	49.85	4	50.80	49.90	1	20,067	0.00%
2021/08/30	10	50.75	8	51.25	50.80	2	20,205	0.01%
2021/08/27	19	50.16	4.5	51.02	50.20	14.5	20,149	0.07%
2021/08/26	20.1	51.77	82	52.64	51.60	-61.9	20,011	-0.31%
2021/08/25	37	50.39	21.5	50.40	49.75	15.5	19,622	0.08%
2021/08/24	29	49.20	5	50.56	49.25	24	19,477	0.12%
2021/08/23	0	0.00	36	48.37	48.90	-36	19,178	-0.19%
2021/08/20	5	45.89	13	46.05	46.30	-8	19,008	-0.04%
2021/08/19	14	46.60	10	47.52	46.25	4	18,794	0.02%
2021/08/18	21	46.14	81.1	44.39	47.30	-60.1	18,633	-0.32%
2021/08/17	84.2	46.37	8	48.34	45.00	76.2	18,289	0.42%
2021/08/16	24	48.64	28	49.12	50.00	-4	18,011	-0.02%
2021/08/13	17	50.92	12	51.08	49.50	5	17,770	0.03%
2021/08/12	14.2	52.77	12	53.78	52.00	2.2	17,591	0.01%
2021/08/11	26	54.43	12	54.37	52.90	14	17,448	0.08%
2021/08/10	17	57.09	18	56.43	55.20	-1	17,179	-0.01%
2021/08/09	25	60.42	12	61.93	59.40	13	17,027	0.08%
2021/08/06	28	63.09	8	63.21	62.50	20	16,781	0.12%
2021/08/05	20	62.91	39.2	64.40	65.60	-19.2	16,313	-0.12%
2021/08/04	5.1	59.45	5	59.96	59.70	0.1	15,609	0.00%
2021/08/03	2	58.60	4	59.58	59.80	-2	15,524	-0.01%
2021/08/02	6	56.73	12	57.35	58.50	-6	15,398	-0.04%
2021/07/30	9.1	58.42	11	58.69	56.40	-1.9	15,263	-0.01%
2021/07/29	17	56.01	7	57.91	55.60	10	14,977	0.07%
2021/07/28	10	55.67	9.1	54.12	56.60	0.9	14,856	0.01%
2021/07/27	7.1	57.53	4	57.25	55.50	3.1	14,571	0.02%
2021/07/26	8.1	59.85	7	60.34	60.00	1.1	14,429	0.01%
2021/07/23	5	62.66	0	0.00	62.60	5	14,302	0.03%
2021/07/22	2	61.50	3	62.77	64.50	-1	14,282	-0.01%
2021/07/21	15	63.00	3	59.67	60.10	12	14,157	0.08%
2021/07/20	143	59.30	1	62.00	61.40	142	14,092	1.01%	大買/鉅額交易
2021/07/19	16	55.13	20	58.89	59.20	-4	13,972	-0.03%
2021/07/16	0	0.00	4	53.10	53.90	-4	13,968	-0.03%
2021/07/15	0	0.00	4	52.65	51.80	-4	13,998	-0.03%
2021/07/14	2	47.38	0	0.00	50.70	2	14,122	0.01%
2021/07/13	3	52.80	6	52.58	50.00	-3	14,137	-0.02%
2021/07/12	0	0.00	32.1	51.94	53.30	-32.1	14,242	-0.23%
2021/07/09	9	51.77	10	52.14	51.60	-1	14,258	-0.01%
2021/07/08	39	51.15	21	52.16	53.00	18	14,281	0.13%
2021/07/07	40	51.84	136	51.10	53.00	-96	13,412	-0.72%	大賣/
2021/07/06	54	49.01	55	49.53	48.25	-1	12,694	-0.01%
2021/07/05	0	0.00	23	47.72	48.05	-23	12,046	-0.19%
2021/07/02	12	43.18	371	43.60	43.70	-359	12,037	-2.98%	大賣/鉅額交易
2021/07/01	17	41.90	21	42.97	39.75	-4	11,642	-0.03%
2021/06/30	47	38.68	69	38.48	40.30	-22	10,936	-0.20%
2021/06/29	9	36.66	4	36.61	36.65	5	10,814	0.05%
2021/06/28	8	36.34	8	36.45	36.95	0	11,120	0.00%
2021/06/25	66	36.02	63	36.08	35.35	3	11,036	0.03%
2021/06/24	6	34.41	64	33.86	34.70	-58	10,360	-0.56%
2021/06/23	3	31.80	20	32.08	32.20	-17	10,318	-0.16%
2021/06/22	20	31.48	0	0.00	31.40	20	11,350	0.18%
2021/06/21	0	0.00	12	32.37	31.90	-12	11,698	-0.10%
2021/06/18	6	32.83	2	32.18	32.50	4	11,948	0.03%
2021/06/17	8	33.45	17	33.36	33.05	-9	12,088	-0.07%
2021/06/16	6	32.15	14	32.06	32.95	-8	12,030	-0.07%
2021/06/15	3	29.15	21	31.07	31.00	-18	11,905	-0.15%
2021/06/11	22	29.09	4	29.40	29.15	18	12,219	0.15%
2021/06/10	3	29.72	47	30.04	29.30	-44	13,563	-0.32%
2021/06/09	29	30.40	10	30.55	29.95	19	14,443	0.13%
2021/06/08	14	30.83	3	30.70	30.50	11	15,627	0.07%
2021/06/07	8	30.02	31	30.48	31.45	-23	16,500	-0.14%
2021/06/04	14	28.69	0	0.00	28.60	14	16,790	0.08%
2021/06/02	22	29.78	1	30.00	29.70	21	16,821	0.12%
2021/06/01	18	30.12	21	30.50	30.00	-3	16,797	-0.02%
2021/05/31	33	29.45	3	29.05	29.05	30	16,755	0.18%
2021/05/28	6	29.46	36	30.01	29.75	-30	16,762	-0.18%
2021/05/27	3	28.50	1	28.25	28.40	2	16,806	0.01%
2021/05/26	1	28.65	0	0.00	28.40	1	16,963	0.01%
2021/05/25	1	28.50	0	0.00	28.50	1	17,061	0.01%
2021/05/24	2	28.40	2	28.15	28.55	0	17,164	0.00%
2021/05/21	0	0.00	22	27.22	27.30	-22	17,607	-0.12%
2021/05/20	20	25.90	0	0.00	25.90	20	18,013	0.11%
2021/05/19	0	0.00	12	27.29	27.60	-12	18,108	-0.07%
2021/05/18	3	24.90	2	25.25	26.55	1	18,172	0.01%
2021/05/17	2	23.48	3	24.95	24.40	-1	18,327	-0.01%
2021/05/13	41	24.21	4	25.86	26.05	37	18,517	0.20%
2021/05/12	58	25.89	11	26.73	25.85	47	18,543	0.25%
2021/05/11	2	28.80	6	28.93	28.40	-4	18,444	-0.02%
2021/05/10	2	31.53	0	0.00	30.55	2	18,393	0.01%
2021/05/07	1	31.30	0	0.00	32.40	1	18,340	0.01%
2021/05/06	1	30.95	2	31.03	31.80	-1	18,274	-0.01%
2021/05/05	7	29.91	9	30.49	29.95	-2	18,215	-0.01%
2021/05/04	27	29.14	11	30.28	29.85	16	18,212	0.09%
2021/05/03	7	32.12	1	31.90	31.55	6	18,145	0.03%
2021/04/29	7	34.18	5	34.06	33.70	2	18,101	0.01%
2021/04/28	1	34.90	5	34.11	34.90	-4	18,061	-0.02%
2021/04/27	1	33.75	1	33.50	33.20	0	17,984	0.00%
2021/04/26	3	33.20	4	33.19	33.75	-1	18,016	-0.01%
2021/04/23	1	32.95	1	33.15	32.60	0	18,007	0.00%
2021/04/22	7	32.59	4	32.50	31.40	3	18,034	0.02%
2021/04/21	19	33.83	2	34.10	33.75	17	17,875	0.10%
2021/04/20	5	33.55	8	33.98	34.55	-3	17,801	-0.02%
2021/04/19	8	35.43	4	35.44	35.10	4	17,680	0.02%
2021/04/16	13	36.15	8	36.48	36.50	5	17,648	0.03%
2021/04/15	11	35.55	19	35.83	35.95	-8	18,360	-0.04%
2021/04/14	14	35.27	19	36.84	35.00	-5	18,236	-0.03%
2021/04/13	3	37.25	1	37.25	37.55	2	18,071	0.01%
2021/04/12	13	36.47	7	36.96	37.85	6	17,918	0.03%
2021/04/09	4	34.68	6	34.90	35.55	-2	17,788	-0.01%
2021/04/08	4	34.20	6	34.73	34.25	-2	17,546	-0.01%
2021/04/07	18	34.43	7	34.83	34.15	11	17,445	0.06%
2021/04/06	18	33.23	16	33.99	34.00	2	17,242	0.01%
2021/04/01	17	33.07	43	33.23	31.85	-26	16,969	-0.15%
2021/03/31	16	31.35	47	31.31	32.35	-31	16,570	-0.19%
2021/03/30	39	29.42	39	29.72	29.60	0	16,070	0.00%
2021/03/29	21	28.80	11	29.35	28.70	10	15,844	0.06%
2021/03/26	7	28.56	0	0.00	28.50	7	15,839	0.04%
2021/03/25	115	29.21	49	29.66	28.70	66	15,675	0.42%	大買/
2021/03/24	16	28.29	12	28.47	28.30	4	15,005	0.03%
2021/03/23	23	28.19	10	28.15	27.95	13	14,736	0.09%
2021/03/22	11	27.77	3	28.17	27.40	8	14,446	0.06%
2021/03/19	15	27.58	15	27.65	27.45	0	14,303	0.00%
2021/03/18	15	27.69	48	27.60	27.50	-33	14,235	-0.23%
2021/03/17	36	27.48	11	27.24	27.05	25	14,060	0.18%
2021/03/16	51	27.96	32.4	27.66	27.55	18.6	13,801	0.13%
2021/03/15	64	26.07	161	27.18	27.70	-97	12,662	-0.77%	大賣/
2021/03/12	120	24.83	124	24.83	25.20	-4	11,851	-0.03%	大買/大賣/
2021/03/11	41	22.75	39	23.32	24.35	2	10,732	0.02%
2021/03/10	4	21.90	26	21.98	22.15	-22	9,881	-0.22%
2021/03/08	13	20.30	13	20.20	20.10	0	9,993	0.00%
2021/03/05	12	19.99	12	20.10	20.00	0	10,311	0.00%
2021/03/04	21	20.24	0	0.00	20.10	21	10,780	0.19%
2021/03/03	0	0.00	4.1	20.66	20.70	-4.1	11,550	-0.04%
2021/03/02	11	21.22	3	21.07	21.00	8	11,900	0.07%
2021/02/26	10	20.25	54	20.76	21.20	-44	11,992	-0.37%
2021/02/25	2	20.85	4	21.20	20.60	-2	12,073	-0.02%
2021/02/24	0	0.00	9	21.53	21.50	-9	12,381	-0.07%
2021/02/23	59	21.97	24	22.51	22.20	35	12,424	0.28%
2021/02/22	31	22.13	51	22.08	22.40	-20	12,486	-0.16%
2021/02/19	0.1	19.95	24	20.17	20.40	-24	13,313	-0.18%
2021/02/18	13	19.93	8	20.11	20.00	5	13,953	0.04%
2021/02/17	2	20.20	26	19.88	19.75	-24	14,011	-0.17%
2021/02/05	2	18.85	4	19.00	18.90	-2	13,864	-0.01%
2021/02/04	11	19.24	10	18.85	19.35	1	13,918	0.01%
2021/01/29	0	0.00	6	17.50	17.05	-6	13,825	-0.04%
2021/01/27	10	17.55	2	17.75	17.75	8	14,091	0.06%
2021/01/26	0	0.00	4	17.86	17.60	-4	14,321	-0.03%
2021/01/22	5	17.45	10	17.40	17.70	-5	14,326	-0.03%
2021/01/21	0	0.00	1	17.65	17.25	-1	14,341	-0.01%
2021/01/20	1	17.15	0	0.00	17.20	1	14,370	0.01%
2021/01/19	3	18.38	4	18.35	18.20	-1	14,335	-0.01%
2021/01/18	6	17.58	8	17.50	17.70	-2	14,304	-0.01%
2021/01/15	4	18.10	0	0.00	18.35	4	14,286	0.03%
2021/01/14	0	0.00	1	19.00	18.80	-1	14,191	-0.01%
2021/01/13	5	18.77	1	18.90	18.90	4	14,323	0.03%
2021/01/11	12	19.89	1	19.75	19.95	11	14,627	0.07%
2021/01/08	37	20.64	104	20.96	19.75	-67	14,775	-0.45%	大賣/
2021/01/07	0	0.00	1	20.10	19.75	-1	14,399	-0.01%
2021/01/06	1	19.45	1	20.20	19.45	0	14,759	0.00%
2021/01/05	32	19.82	12	20.20	19.65	20	14,601	0.14%
2021/01/04	13	20.09	20	20.35	20.10	-7	14,571	-0.05%
2020/12/31	0	0.00	10	18.95	19.40	-10	14,458	-0.07%
2020/12/30	17	19.32	0	0.00	19.25	17	14,625	0.12%
2020/12/29	5	19.15	5	19.40	19.10	0	14,869	0.00%
2020/12/28	18	19.63	0	0.00	19.60	18	14,801	0.12%
2020/12/25	31	19.98	15	19.75	19.90	16	14,744	0.11%
2020/12/24	4	19.75	1	19.60	19.40	3	14,647	0.02%
2020/12/23	13	19.40	3	19.35	19.15	10	14,612	0.07%
2020/12/22	7	20.17	12	19.73	19.30	-5	14,605	-0.03%
2020/12/21	2	20.03	1	20.00	20.00	1	14,484	0.01%
2020/12/18	14	20.47	17	20.25	20.35	-3	14,395	-0.02%
2020/12/17	1	19.45	0	0.00	19.45	1	14,072	0.01%
2020/12/16	8	18.80	2	19.23	18.90	6	14,550	0.04%
2020/12/15	28	18.82	29	18.63	18.85	-1	14,743	-0.01%
2020/12/14	9	19.18	25	19.13	19.65	-16	14,729	-0.11%
2020/12/11	10	18.35	20	18.65	18.30	-10	14,747	-0.07%
2020/12/10	16	18.54	0	0.00	18.70	16	14,779	0.11%
2020/12/09	31	19.48	18	19.25	19.20	13	14,863	0.09%
2020/12/08	3	19.70	66	19.64	19.65	-63	14,653	-0.43%
2020/12/07	13	19.17	22	19.66	19.55	-9	14,558	-0.06%
2020/12/04	22	20.20	4	21.10	19.90	18	14,340	0.13%
2020/12/03	19	21.25	12	21.16	20.75	7	14,097	0.05%
2020/12/02	8	19.84	8	19.88	20.10	0	13,914	0.00%
2020/12/01	7	20.04	5.7	20.25	20.00	1.3	13,852	0.01%
2020/11/30	25	19.82	35	19.86	19.75	-10	13,518	-0.07%
2020/11/27	57	18.94	21	19.04	18.90	36	13,076	0.28%
2020/11/26	0	0.00	17	18.27	18.55	-17	12,389	-0.14%
2020/11/25	6	17.01	2.3	17.44	16.90	3.7	12,112	0.03%
2020/11/24	3	16.87	0	0.00	17.00	3	11,888	0.03%
2020/11/23	7	17.41	16	17.26	17.25	-9	11,640	-0.08%
2020/11/20	11	16.30	3	16.42	16.20	8	11,157	0.07%
2020/11/19	15	16.83	13	16.75	16.75	2	10,942	0.02%
2020/11/18	14	16.14	21	16.25	16.70	-7	10,397	-0.07%
2020/11/17	58	15.55	84	15.51	15.65	-26	9,132	-0.28%
2020/11/16	0	13.70	22.3	13.90	14.30	-22.3	8,379	-0.27%
2020/11/12	0	0.00	5	13.80	13.55	-5	8,185	-0.06%
2020/11/09	0	0.00	20	13.30	13.25	-20	7,930	-0.25%
2020/11/06	12	13.51	10.1	13.15	13.15	1.9	7,886	0.02%
2020/11/05	10	14.00	10	14.00	13.95	0	7,722	0.00%
2020/11/04	5	14.30	0	0.00	14.20	5	7,633	0.07%
2020/11/03	10	13.90	10	14.15	13.75	0	7,450	0.00%
2020/10/30	0	0.00	1	13.20	13.10	-1	7,170	-0.01%
2020/10/29	0	0.00	25	13.18	13.35	-25	7,138	-0.35%
2020/10/28	4	13.70	0	0.00	13.50	4	7,084	0.06%
2020/10/26	4	13.98	2	13.78	13.80	2	6,958	0.03%
2020/10/22	0	0.00	6	13.75	13.60	-6	6,840	-0.09%
2020/10/21	1	13.90	5	13.85	13.85	-4	6,769	-0.06%
2020/10/20	63	14.01	25	14.04	13.70	38	6,592	0.58%
2020/10/16	20	13.68	6	13.60	13.25	14	6,093	0.23%
2020/10/15	27	13.19	52	13.85	14.05	-25	5,942	-0.42%
2020/10/14	20	12.94	122	12.86	12.85	-102	5,396	-1.89%	大賣/鉅額交易
2020/10/13	10	11.90	10	11.95	11.80	0	4,981	0.00%
2020/10/12	21	11.95	0	0.00	11.95	21	4,926	0.43%
2020/10/08	0.4	12.40	15	12.45	12.40	-14.6	4,891	-0.30%
2020/10/07	40	12.05	15	12.23	12.10	25	4,769	0.52%
2020/10/06	11	12.30	94	12.43	12.50	-83	4,555	-1.82%
2020/10/05	0	0.00	28	11.44	11.40	-28	4,285	-0.65%
2020/09/30	3	11.05	20	11.10	11.10	-17	4,373	-0.39%
2020/09/29	15	11.25	0	0.00	11.05	15	4,406	0.34%
2020/09/28	3	11.20	3	11.15	11.25	0	4,388	0.00%
2020/09/25	42	11.01	20	11.00	10.85	22	4,367	0.50%
2020/09/24	0	0.00	20	11.70	11.30	-20	4,288	-0.47%
2020/09/22	33	11.75	0	0.00	11.75	33	4,121	0.80%
2020/09/21	31	12.22	6	13.20	12.15	25	3,978	0.63%
2020/09/18	0	0.00	68	12.58	12.90	-68	3,344	-2.03%
2020/09/17	21	11.61	21	11.78	11.75	0	3,054	0.00%
2020/09/16	5	11.30	62	11.94	11.95	-57	2,916	-1.95%
2020/09/15	18	10.95	3	11.05	10.90	15	2,691	0.56%
2020/09/14	2	12.25	56	12.10	11.60	-54	2,568	-2.10%
2020/09/11	0	0.00	31	11.62	11.45	-31	2,318	-1.34%
2020/09/09	0	0.00	10	11.90	12.00	-10	2,231	-0.45%
2020/09/08	14	11.63	2	12.05	11.70	12	2,188	0.55%
2020/09/07	2	12.25	90	12.40	12.05	-88	2,093	-4.20%
2020/09/04	0	0.00	109	11.12	11.35	-109	1,836	-5.94%	大賣/鉅額交易
2020/09/03	0	0.00	5	10.50	10.35	-5	1,659	-0.30%
2020/09/02	39	10.63	12	10.58	10.35	27	1,625	1.66%
2020/09/01	4	10.23	15	10.22	10.50	-11	1,566	-0.70%
2020/08/31	30	9.69	111	9.72	9.99	-81	1,440	-5.62%	大賣/
2020/08/28	10	9.27	57	9.09	9.11	-47	1,311	-3.58%
2020/08/27	0	0.00	20	9.02	8.92	-20	1,287	-1.55%
2020/08/26	0	0.00	50	8.80	8.81	-50	1,271	-3.93%
2020/08/25	10	8.61	20	8.68	8.69	-10	1,264	-0.79%
2020/08/21	71	8.48	68	8.52	8.48	3	1,236	0.24%
2020/08/20	60	8.69	60	8.37	8.34	0	1,223	0.00%
2020/08/18	32	9.03	3	9.11	9.11	29	1,158	2.50%
2020/08/17	0	0.00	24.1	8.90	8.94	-24.1	1,136	-2.12%
2020/08/12	4	8.82	0	0.00	8.85	4	1,123	0.36%
2020/08/11	50	9.25	5	8.92	8.85	45	1,114	4.04%
2020/07/30	0	0.00	2	8.52	8.53	-2	996	-0.20%
2020/07/16	0	0.00	1	9.09	9.15	-1	796	-0.13%
2020/07/15	0	0.00	60	9.27	9.01	-60	788	-7.61%
2020/07/10	0	0.00	2	8.91	8.98	-2	667	-0.30%
2020/07/09	3	9.40	0	0.00	9.22	3	634	0.47%
2020/04/24	0	0.00	5	7.06	7.13	-5	515	-0.97%
2020/04/23	0	0.00	5	7.05	7.07	-5	516	-0.97%
2020/04/22	0	0.00	10	6.89	6.94	-10	512	-1.95%
2020/04/21	0	0.00	5	6.66	6.61	-5	505	-0.99%
2020/04/15	0	0.00	5	6.85	6.80	-5	507	-0.99%
2020/04/14	0	0.00	10	6.57	6.60	-10	506	-1.97%
2020/04/08	0	0.00	5	6.44	6.42	-5	519	-0.96%
2020/04/07	0	0.00	30	6.22	6.36	-30	524	-5.72%
2020/03/27	0	0.00	5	6.10	5.97	-5	830	-0.60%
2020/03/20	1	5.27	0	0.00	5.39	1	883	0.11%
2020/03/13	10	5.85	0	0.00	5.98	10	866	1.15%
2020/03/12	10	6.45	0	0.00	6.50	10	843	1.19%
2020/03/05	8	7.68	0	0.00	7.68	8	810	0.99%
2020/02/21	20	8.10	0	0.00	8.13	20	793	2.52%
2020/02/17	0	0.00	6	8.14	8.14	-6	790	-0.76%
2020/02/11	0	0.00	5	7.94	7.94	-5	769	-0.65%
2020/02/10	0	0.00	4	8.00	7.93	-4	769	-0.52%
2020/02/06	0	0.00	2	8.11	8.12	-2	764	-0.26%
2020/02/04	6	8.04	0	0.00	8.07	6	763	0.79%
2020/02/03	0	0.00	10	7.94	8.04	-10	764	-1.31%
2020/01/17	0	0.00	1	8.78	8.75	-1	729	-0.14%
2020/01/16	0	0.00	1	8.73	8.74	-1	727	-0.14%
2020/01/07	0	0.00	1	8.79	8.80	-1	758	-0.13%
2020/01/06	10	8.83	0	0.00	8.77	10	755	1.32%
2020/01/03	1	8.93	0	0.00	8.92	1	749	0.13%
2019/12/31	0	0.00	5	9.15	9.15	-5	726	-0.69%
2019/12/26	0	0.00	2	9.40	9.53	-2	624	-0.32%
2019/12/24	3	9.21	20	9.00	9.22	-17	513	-3.31%
2019/12/17	0	0.00	10	8.45	8.44	-10	356	-2.80%
2019/12/10	0	0.00	2	8.20	8.17	-2	318	-0.63%
2019/12/09	7	8.18	12	8.18	8.17	-5	317	-1.57%
2019/12/04	2	8.07	0	0.00	8.08	2	312	0.64%
2019/11/18	10	8.00	0	0.00	7.99	10	334	2.99%
2019/11/06	0	0.00	5	8.11	8.15	-5	333	-1.50%
2019/10/28	0	0.00	5	8.31	8.32	-5	327	-1.53%
2019/10/18	10	8.33	10	8.29	8.25	0	327	0.00%
2019/10/08	0	0.00	70	8.16	8.12	-70	319	-21.88%
2019/09/04	30	8.30	0	0.00	8.32	30	277	10.81%
2019/08/22	0	0.00	1	8.35	8.32	-1	244	-0.41%
2019/07/31	5	8.33	0	0.00	8.39	5	239	2.08%
2019/07/22	1	8.43	0	0.00	8.60	1	243	0.41%
2019/07/19	4	8.32	0	0.00	8.30	4	214	1.87%
2019/07/12	5	8.19	0	0.00	8.19	5	218	2.29%
2019/07/11	10	8.21	0	0.00	8.21	10	220	4.54%
2019/07/05	0	0.00	1	8.23	8.36	-1	283	-0.35%
2019/07/01	0	0.00	3	8.15	8.16	-3	318	-0.94%
2019/06/25	2	8.23	0	0.00	8.22	2	325	0.61%
2019/06/20	4	8.31	0	0.00	8.35	4	334	1.19%
2019/06/19	2	8.15	0	0.00	8.16	2	338	0.59%
2019/05/23	50	8.00	0	0.00	8.00	50	488	10.24%
2019/05/22	1	8.20	0	0.00	8.19	1	487	0.20%
2019/05/20	3	7.97	0	0.00	8.05	3	509	0.59%
2019/05/14	3	8.27	0	0.00	8.35	3	537	0.56%
2019/05/13	15	8.56	0	0.00	8.28	15	541	2.77%
2019/05/09	3	8.63	0	0.00	8.69	3	536	0.56%
2019/05/06	21	8.96	0	0.00	8.95	21	527	3.98%
2019/05/03	7	9.09	0	0.00	9.09	7	523	1.34%
2019/04/26	0	0.00	1	9.06	9.05	-1	528	-0.19%
2019/04/25	0	0.00	10	9.22	9.15	-10	523	-1.91%
2019/04/16	5	9.54	15	9.61	9.50	-10	502	-1.99%
2019/04/15	7	9.37	0	0.00	9.33	7	449	1.56%
2019/04/03	6	9.13	4	9.20	9.16	2	482	0.41%
2019/04/02	10	9.07	0	0.00	9.06	10	482	2.07%
2019/04/01	10	9.09	0	0.00	9.06	10	481	2.08%
2019/03/29	10	9.06	2	9.10	9.06	8	480	1.66%
2019/03/26	3	9.28	2	9.20	9.20	1	487	0.21%
2019/03/20	20	9.40	0	0.00	9.39	20	478	4.18%
2019/03/19	0	0.00	13	9.44	9.43	-13	477	-2.72%
2019/03/18	0	0.00	20	9.45	9.45	-20	475	-4.21%
2019/03/14	0	0.00	5	9.38	9.41	-5	434	-1.15%
2019/03/07	4	9.42	0	0.00	9.30	4	698	0.57%
2019/03/06	0	0.00	3	9.32	9.35	-3	694	-0.43%
2019/03/05	50	9.35	0	0.00	9.34	50	698	7.16%
2019/02/22	0	0.00	11	9.57	9.59	-11	692	-1.59%
2019/02/15	3	9.39	0	0.00	9.31	3	674	0.45%
2019/01/04	0	0.00	3	9.04	9.08	-3	783	-0.38%
2019/01/03	3	9.30	0	0.00	9.17	3	817	0.37%
2018/12/27	0	0.00	2	9.70	9.54	-2	845	-0.24%
2018/12/26	2	9.04	0	0.00	9.27	2	802	0.25%
2018/12/17	0	0.00	3	9.63	9.61	-3	829	-0.36%
2018/12/13	0	0.00	10	9.80	9.73	-10	848	-1.18%
2018/12/12	1	9.85	0	0.00	9.87	1	854	0.12%
2018/12/07	2	9.86	0	0.00	9.87	2	872	0.23%
2018/12/03	22	10.62	0	0.00	10.50	22	811	2.71%
2018/11/30	0	0.00	1	9.67	9.86	-1	670	-0.15%
2018/11/29	0	0.00	24	9.58	9.45	-24	644	-3.73%
2018/11/28	0	0.00	2	9.43	9.42	-2	642	-0.31%
2018/11/16	0	0.00	10	9.20	9.02	-10	910	-1.10%
2018/11/09	10	8.95	0	0.00	8.92	10	987	1.01%
2018/11/08	1	9.13	0	0.00	9.01	1	1,008	0.10%
2018/11/07	1	9.10	0	0.00	9.07	1	1,032	0.10%
2018/11/06	10	9.05	0	0.00	9.03	10	1,085	0.92%
2018/11/05	2	9.15	0	0.00	9.06	2	1,097	0.18%
2018/11/02	2	9.21	20	9.15	9.14	-18	1,111	-1.62%
2018/11/01	0	0.00	43	8.94	9.12	-43	1,100	-3.91%
2018/10/26	25	8.33	0	0.00	8.25	25	1,163	2.15%
2018/10/25	100	8.50	3	8.55	8.28	97	1,175	8.25%
2018/10/19	31	8.85	0	0.00	8.90	31	1,397	2.22%
2018/10/17	0	0.00	30	9.19	9.12	-30	1,542	-1.95%
2018/10/16	3	9.20	0	0.00	9.10	3	1,564	0.19%
2018/10/12	10	9.00	0	0.00	9.03	10	1,624	0.62%
2018/10/11	14	8.80	0	0.00	8.78	14	1,689	0.83%
2018/10/09	10	9.75	0	0.00	9.75	10	1,722	0.58%
2018/10/08	7	10.05	0	0.00	10.05	7	1,772	0.39%
2018/10/05	91	10.33	0	0.00	10.05	91	1,956	4.65%
2018/10/04	10	10.70	0	0.00	10.75	10	2,020	0.49%
2018/10/02	5	10.90	0	0.00	10.85	5	2,162	0.23%
2018/10/01	13	10.75	0	0.00	10.75	13	2,360	0.55%
2018/09/26	20	10.95	2	10.95	10.85	18	3,595	0.50%
2018/09/12	0	0.00	2	10.70	10.65	-2	6,828	-0.03%
2018/09/11	10	10.80	0	0.00	10.90	10	6,867	0.15%
2018/09/10	15	10.81	0	0.00	10.75	15	6,955	0.22%
2018/08/31	22	12.54	0	0.00	12.50	22	7,154	0.31%
2018/08/30	13	12.50	0	0.00	12.50	13	7,214	0.18%
2018/08/29	0	0.00	10	12.83	12.50	-10	7,424	-0.13%
2018/08/24	5	11.35	0	0.00	11.30	5	7,814	0.06%
2018/08/16	0	0.00	10	11.35	11.65	-10	8,261	-0.12%
2018/08/13	68	10.89	0	0.00	11.10	68	8,189	0.83%
2018/08/10	3	12.10	0	0.00	11.85	3	8,134	0.04%
2018/08/09	2	12.10	0	0.00	12.05	2	8,126	0.02%
2018/08/07	7	12.24	0	0.00	12.20	7	8,106	0.09%
2018/08/06	10	12.45	0	0.00	12.45	10	8,063	0.12%
2018/08/02	9	12.52	0	0.00	12.45	9	8,037	0.11%
2018/07/31	20	12.75	0	0.00	12.65	20	7,994	0.25%
2018/07/30	15	13.00	0	0.00	12.65	15	7,986	0.19%
2018/07/27	0	0.00	8	13.30	13.20	-8	7,931	-0.10%
2018/07/25	58	12.94	0	0.00	12.90	58	7,778	0.75%
2018/07/24	1	12.55	0	0.00	13.30	1	7,702	0.01%
2018/07/23	22	12.35	0	0.00	12.40	22	7,627	0.29%
2018/07/20	10	12.53	0	0.00	12.50	10	7,605	0.13%
2018/07/18	10	13.33	1	12.90	12.85	9	7,534	0.12%
2018/07/17	22	13.65	0	0.00	13.45	22	7,463	0.29%
2018/07/13	1	14.60	30	14.72	14.55	-29	7,341	-0.40%
2018/07/12	33	13.90	8	14.11	14.25	25	7,152	0.35%
2018/07/11	5	13.80	0	0.00	13.80	5	7,075	0.07%
2018/07/09	3	15.00	3	14.70	14.35	0	6,920	0.00%
2018/07/06	20	13.55	37	13.96	14.50	-17	6,700	-0.25%
2018/07/05	44	14.66	0	0.00	14.25	44	6,448	0.68%
2018/07/04	6	15.81	21	15.65	15.80	-15	6,188	-0.24%
2018/07/03	23	15.53	109	15.46	15.60	-86	5,462	-1.57%	大賣/
2018/07/02	40	13.65	40	13.55	14.20	0	4,598	0.00%
2018/06/28	0	0.00	17	15.65	14.10	-17	4,267	-0.40%
2018/06/27	2	14.35	17	15.01	14.90	-15	3,766	-0.40%
2018/06/26	37	13.49	173	14.04	14.70	-136	3,250	-4.18%	大賣/鉅額交易
2018/06/25	0	0.00	91	13.19	13.50	-91	2,728	-3.34%
2018/06/22	9	12.67	55	12.66	12.30	-46	2,403	-1.91%
2018/06/21	0	0.00	8	12.19	12.20	-8	2,202	-0.36%
2018/06/20	5	11.95	30	11.95	11.95	-25	2,185	-1.14%
2018/06/19	7	12.18	0	0.00	12.15	7	2,146	0.33%
2018/06/13	5	12.05	0	0.00	12.05	5	1,961	0.25%
2018/06/12	20	12.05	0	0.00	12.05	20	1,956	1.02%
2018/06/11	42	12.08	0	0.00	12.40	42	1,928	2.18%
2018/06/08	41	12.30	1	12.30	12.30	40	1,870	2.14%
2018/06/07	56	12.78	0	0.00	12.75	56	1,821	3.08%
2018/06/06	2	13.20	0	0.00	13.30	2	1,737	0.12%
2018/06/05	0	0.00	10	13.00	12.70	-10	1,502	-0.67%
2018/06/04	2	12.70	1	12.95	12.80	1	1,380	0.07%
2018/06/01	13	13.38	2	13.45	13.40	11	1,285	0.86%
2018/05/31	0	0.00	1	12.55	12.55	-1	949	-0.11%
2018/05/30	0	0.00	1	11.15	11.45	-1	692	-0.14%
2018/05/29	2	10.35	0	0.00	10.45	2	509	0.39%
2018/05/04	0	0.00	10	9.50	9.69	-10	581	-1.72%
2018/04/24	1	9.35	0	0.00	9.19	1	874	0.11%
2018/04/23	10	9.50	0	0.00	9.50	10	879	1.14%
2018/04/20	2	9.63	0	0.00	9.62	2	894	0.22%
2018/04/19	50	9.73	0	0.00	9.70	50	955	5.23%
2018/04/17	8	9.95	0	0.00	9.87	8	987	0.81%
2018/04/03	11	10.02	0	0.00	10.10	11	1,240	0.89%
2018/03/30	50	10.20	0	0.00	10.15	50	1,290	3.87%
2018/03/28	10	10.20	0	0.00	10.20	10	1,296	0.77%
2018/03/26	40	10.18	0	0.00	10.25	40	1,317	3.03%
2018/03/23	13	10.20	0	0.00	10.20	13	1,323	0.98%
2018/03/22	3	10.52	0	0.00	10.45	3	1,321	0.23%
2018/03/21	6	10.63	0	0.00	10.70	6	1,351	0.44%
2018/03/20	2	10.75	0	0.00	10.70	2	1,345	0.15%
2018/03/19	14	10.84	0	0.00	10.80	14	1,347	1.04%
2018/03/15	6	10.80	0	0.00	10.80	6	1,333	0.45%
2018/03/09	0	0.00	2	10.95	10.80	-2	1,379	-0.14%
2018/03/07	0	0.00	3	10.65	10.80	-3	1,515	-0.20%
2018/03/05	14	10.60	0	0.00	10.60	14	1,744	0.80%
2018/03/02	30	10.80	0	0.00	10.75	30	1,743	1.72%
2018/02/27	2	10.85	0	0.00	10.75	2	1,754	0.11%
2018/02/26	3	10.80	0	0.00	10.80	3	1,764	0.17%
2018/02/08	12	10.45	0	0.00	10.45	12	1,885	0.64%
2018/02/07	30	10.60	5	10.60	10.50	25	1,896	1.32%
2018/02/06	19	10.28	0	0.00	10.20	19	1,895	1.00%
2018/02/05	0	0.00	2	11.15	11.15	-2	1,891	-0.11%
2018/01/24	2	12.05	4	12.00	12.00	-2	2,011	-0.10%
2018/01/23	3	12.07	0	0.00	12.30	3	1,986	0.15%
2018/01/22	0	0.00	13	12.00	12.00	-13	1,925	-0.68%
2018/01/19	1	11.75	0	0.00	11.60	1	1,909	0.05%
2018/01/17	0	0.00	2	11.60	11.60	-2	1,911	-0.10%
2018/01/16	0	0.00	2	11.85	11.70	-2	1,943	-0.10%
2018/01/12	2	11.35	0	0.00	11.35	2	1,957	0.10%
2018/01/08	0	0.00	10	11.35	11.35	-10	1,966	-0.51%
2018/01/05	20	11.75	10	12.00	11.65	10	1,945	0.51%
2018/01/03	2	11.30	15	11.33	11.40	-13	1,821	-0.71%