一詮 (2486)-元大-蘆洲券商分點個股進出

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
91.5
漲跌
▲8.3
漲幅
+9.98%
成交量
43,988張
產業
上市光電類股
474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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/23	17.3	86.43	71	89.43	91.50	-53.7	36,165	-0.15%
2024/05/22	15.2	85.01	20.6	84.91	83.20	-5.4	35,582	-0.02%
2024/05/21	14.1	85.29	40	85.63	86.00	-26	35,202	-0.07%
2024/05/20	7	82.83	12	82.82	82.80	-5	34,643	-0.01%
2024/05/17	12	81.38	33.1	81.92	81.20	-21.1	34,451	-0.06%
2024/05/16	14.5	78.79	7	79.07	78.50	7.5	34,221	0.02%
2024/05/15	53	81.73	46.1	79.94	79.00	6.9	34,403	0.02%
2024/05/14	7	81.60	10	81.48	82.50	-3	34,001	-0.01%
2024/05/13	41	81.82	24	80.91	80.80	17	33,931	0.05%
2024/05/10	50	84.10	40	83.47	84.00	10	33,593	0.03%
2024/05/09	73	85.68	77	85.54	84.90	-4	33,311	-0.01%
2024/05/08	101.1	83.68	101	83.32	84.20	0.1	32,507	0.00%	大買/大賣/
2024/05/07	232	85.60	163	85.97	82.40	69	31,547	0.22%	大買/大賣/
2024/05/06	24	81.27	56.2	81.47	82.00	-32.2	29,402	-0.11%
2024/05/03	36	71.20	59	73.46	74.60	-23	28,543	-0.08%
2024/05/02	39	72.63	14	73.01	71.50	25	28,272	0.09%
2024/04/30	52	73.39	49	73.90	73.50	3	28,300	0.01%
2024/04/29	31	74.97	27	75.26	72.70	4	28,028	0.01%
2024/04/26	61.1	74.05	76.5	74.17	72.60	-15.4	27,486	-0.06%
2024/04/25	16	70.49	30	71.50	72.30	-14	26,960	-0.05%
2024/04/24	12	69.18	35	69.45	69.40	-23	27,043	-0.09%
2024/04/23	1	65.50	13.3	66.51	66.00	-12.3	27,604	-0.04%
2024/04/22	29.3	67.23	20	66.90	65.10	9.3	28,620	0.03%
2024/04/19	41	68.04	15.5	67.51	67.80	25.5	29,419	0.09%
2024/04/18	24	69.55	36.1	70.71	69.40	-12.1	30,545	-0.04%
2024/04/17	30	70.47	32	70.72	70.10	-2	30,763	-0.01%
2024/04/16	35	69.17	15.6	69.42	69.90	19.4	30,502	0.06%
2024/04/15	23	72.29	15	72.41	71.80	8	30,271	0.03%
2024/04/12	21	73.09	40.1	73.48	73.60	-19.1	30,325	-0.06%
2024/04/11	18	71.05	13.1	70.98	71.40	4.9	30,219	0.02%
2024/04/10	48.3	71.86	13.1	71.57	70.60	35.1	30,546	0.12%
2024/04/09	77	74.69	76.1	74.78	74.00	0.9	30,654	0.00%
2024/04/08	82	71.49	102.2	72.97	75.00	-20.2	30,807	-0.07%	大賣/
2024/04/03	273.2	73.51	253.1	72.45	70.90	20.2	30,316	0.07%	大買/大賣/
2024/04/02	141	70.15	174	71.71	72.60	-33	28,227	-0.12%	大買/大賣/
2024/04/01	20.1	64.90	61.3	65.53	66.00	-41.2	27,024	-0.15%
2024/03/29	9	60.10	15	60.57	60.00	-6	26,376	-0.02%
2024/03/28	13	58.65	14	59.06	58.60	-1	26,121	0.00%
2024/03/27	32.3	59.63	14	61.29	59.00	18.3	25,960	0.07%
2024/03/26	40	62.38	130.3	60.33	60.10	-90.3	25,720	-0.35%	大賣/
2024/03/25	44	63.78	136.2	63.98	64.20	-92.2	25,064	-0.37%	大賣/
2024/03/22	54.1	60.27	47	59.71	59.30	7.1	24,351	0.03%
2024/03/21	92	58.42	86.4	58.37	59.40	5.6	23,600	0.02%
2024/03/20	10.4	55.06	23	55.02	55.60	-12.6	22,593	-0.06%
2024/03/19	102	55.92	97	55.37	54.70	5	22,288	0.02%	大買/
2024/03/18	82.4	56.48	66	58.61	54.50	16.4	21,639	0.08%
2024/03/15	22	55.04	18	54.97	54.40	4	20,156	0.02%
2024/03/14	13	52.99	28.2	54.97	54.80	-15.2	19,623	-0.08%
2024/03/13	22	54.25	25	54.27	53.90	-3	19,181	-0.02%
2024/03/12	43.2	53.58	48.4	53.15	53.30	-5.2	18,669	-0.03%
2024/03/11	25.1	50.41	52	51.60	51.40	-26.9	18,225	-0.15%
2024/03/08	29.4	49.63	11	50.65	49.50	18.4	18,052	0.10%
2024/03/07	164.4	51.55	48	51.94	50.10	116.4	17,829	0.65%	大買/鉅額交易
2024/03/06	25	52.90	113.5	53.46	54.10	-88.5	17,048	-0.52%	大賣/
2024/03/05	37	49.51	5	49.90	49.70	32	16,280	0.20%
2024/03/04	14	51.04	8	50.99	50.90	6	16,170	0.04%
2024/03/01	39.3	51.04	78	51.07	51.10	-38.7	16,019	-0.24%
2024/02/29	2	48.93	1	49.30	49.30	1	15,756	0.01%
2024/02/27	33	48.92	22	49.12	48.85	11	15,780	0.07%
2024/02/26	3	49.08	22	50.33	50.50	-19	15,679	-0.12%
2024/02/23	52.1	48.74	4	48.56	48.30	48.1	15,553	0.31%
2024/02/22	14	49.72	10	49.77	49.70	4	15,487	0.03%
2024/02/21	7	50.24	4	50.60	50.30	3	15,443	0.02%
2024/02/20	24	50.09	1	50.20	49.70	23	15,406	0.15%
2024/02/19	7	50.37	9	50.69	50.50	-2	15,409	-0.01%
2024/02/16	23	51.52	30.1	51.61	51.20	-7.1	15,423	-0.05%
2024/02/15	3	49.80	2	50.03	49.95	1	15,119	0.01%
2024/02/05	1	49.20	1	47.95	48.75	0	15,124	0.00%
2024/02/02	11.1	48.89	7	48.56	48.35	4.1	15,193	0.03%
2024/02/01	8	50.13	1	51.50	49.30	7	15,288	0.05%
2024/01/31	4	49.24	2	49.70	49.70	2	15,344	0.01%
2024/01/30	4	49.65	14	49.26	49.25	-10	15,430	-0.06%
2024/01/29	13.1	48.29	21	48.68	49.00	-7.9	15,637	-0.05%
2024/01/26	13.1	48.34	3	48.62	48.25	10.1	15,818	0.06%
2024/01/25	23	49.70	14	50.08	49.00	9	15,719	0.06%
2024/01/24	38	50.14	57	49.99	50.20	-19	15,604	-0.12%
2024/01/23	10	49.70	6	49.42	49.00	4	15,405	0.03%
2024/01/22	17.1	49.76	11	50.11	49.90	6.1	15,225	0.04%
2024/01/19	26	50.48	9	50.52	49.90	17	15,122	0.11%
2024/01/18	46	51.20	28	51.03	51.60	18	14,838	0.12%
2024/01/17	57	51.56	35	51.36	51.00	22	14,582	0.15%
2024/01/16	66	52.59	70	52.97	50.40	-4	13,819	-0.03%
2024/01/15	90	54.25	378	54.42	55.90	-288	12,722	-2.26%	大賣/鉅額交易
2024/01/12	292	51.72	97.1	52.50	50.90	195	11,799	1.65%	大買/鉅額交易
2024/01/11	87	48.37	52	48.72	49.55	35	10,519	0.33%
2024/01/10	26	45.20	18	45.17	45.05	8	10,269	0.08%
2024/01/09	6	45.48	26	46.07	45.10	-20	10,376	-0.19%
2024/01/08	53	46.84	33	47.03	46.00	20	10,483	0.19%
2024/01/05	45	48.29	25	47.94	47.30	20	10,358	0.19%
2024/01/04	103	50.36	74	49.74	49.35	29	10,540	0.28%	大買/
2024/01/03	77.1	50.89	108.1	50.95	52.00	-31	10,140	-0.31%	大賣/
2024/01/02	98.3	49.13	147.5	49.68	51.00	-49.2	10,103	-0.49%	大賣/
2023/12/29	42	46.41	83.1	46.53	46.80	-41.1	9,701	-0.42%
2023/12/28	0	0.00	3	44.10	44.00	-3	9,285	-0.03%
2023/12/27	3	43.73	0	0.00	43.60	3	9,444	0.03%
2023/12/26	1	43.75	0	0.00	43.95	1	9,695	0.01%
2023/12/25	1	44.00	0	0.00	44.00	1	9,732	0.01%
2023/12/22	3	43.97	0	0.00	43.80	3	9,759	0.03%
2023/12/21	2	43.98	37	43.94	44.05	-35	9,887	-0.35%
2023/12/20	5	42.88	0	0.00	42.80	5	9,886	0.05%
2023/12/19	6	41.83	202	42.17	42.25	-196	9,970	-1.97%	大賣/鉅額交易
2023/12/18	3	42.88	152	43.05	42.85	-149	10,013	-1.49%	大賣/鉅額交易
2023/12/15	3	44.45	83	43.89	43.65	-80	10,135	-0.79%
2023/12/14	7	45.03	1.1	44.66	44.30	6	10,274	0.06%
2023/12/13	9	43.03	252	42.95	43.90	-243	10,386	-2.34%	大賣/鉅額交易
2023/12/12	22	44.54	0	0.00	44.25	22	11,391	0.19%
2023/12/11	12	45.24	7	45.03	45.00	5	12,822	0.04%
2023/12/08	28	45.83	33	45.73	45.70	-5	13,016	-0.04%
2023/12/07	14	45.36	14	45.69	45.30	0	13,000	0.00%
2023/12/06	3	45.08	10	45.30	45.00	-7	13,099	-0.05%
2023/12/05	35	44.99	10	45.80	44.90	25	13,523	0.18%
2023/12/04	31	45.65	15	46.40	45.30	16	14,128	0.11%
2023/12/01	12	45.77	10	45.65	45.75	2	14,170	0.01%
2023/11/30	15	46.33	21	46.63	46.30	-6	14,405	-0.04%
2023/11/29	3	46.20	13	46.27	46.15	-10	14,412	-0.07%
2023/11/28	1	45.80	2	45.90	45.75	-1	14,428	-0.01%
2023/11/27	40	46.18	35	46.60	45.75	5	14,494	0.03%
2023/11/24	50	46.40	43	46.57	45.95	7	14,466	0.05%
2023/11/22	12	45.33	0	0.00	45.50	12	14,543	0.08%
2023/11/21	37	46.08	23.1	46.54	45.90	14	14,673	0.10%
2023/11/20	40	46.51	43	46.86	46.25	-3	14,830	-0.02%
2023/11/17	0	0.00	1	46.40	46.30	-1	15,162	-0.01%
2023/11/16	24	45.67	4	46.36	46.30	20	15,143	0.13%
2023/11/15	26	47.02	25	47.45	46.05	1	15,082	0.01%
2023/11/14	22	46.49	10	46.72	46.45	12	14,998	0.08%
2023/11/13	23	46.61	11	47.17	45.75	12	14,990	0.08%
2023/11/10	43	46.50	0	0.00	46.50	43	14,982	0.29%
2023/11/09	89	48.37	41	48.97	47.30	48	14,896	0.32%
2023/11/08	76	48.78	152	48.73	49.05	-76	14,720	-0.52%	大賣/
2023/11/07	62	47.28	12.2	47.24	46.80	49.8	14,390	0.35%
2023/11/06	110	49.62	68	50.72	48.35	42	14,241	0.29%	大買/
2023/11/03	102	49.35	113.1	49.69	49.55	-11.1	13,912	-0.08%	大買/大賣/
2023/11/02	23	48.64	86	48.32	49.05	-63	13,683	-0.46%
2023/11/01	50.5	47.37	51	47.71	47.10	-0.5	13,598	0.00%
2023/10/31	108	48.33	68	49.19	46.35	40	13,518	0.30%	大買/
2023/10/30	54	47.67	95	47.99	48.35	-41	13,438	-0.30%
2023/10/27	83	47.03	21	47.80	46.25	62	13,382	0.46%
2023/10/26	73.2	48.71	53	48.93	48.00	20.2	13,420	0.15%
2023/10/25	38	49.19	87.1	49.27	49.40	-49.1	13,325	-0.37%
2023/10/24	23	46.64	36	47.04	47.60	-13	13,130	-0.10%
2023/10/23	26	45.80	48	46.23	46.45	-22	13,146	-0.17%
2023/10/20	79	45.12	35	45.35	45.00	44	13,135	0.34%
2023/10/19	43	46.81	15	47.33	46.15	28	13,074	0.21%
2023/10/18	128	48.30	192	48.76	47.45	-64	13,062	-0.49%	大買/大賣/
2023/10/17	27	50.99	35	51.41	50.60	-8	12,875	-0.06%
2023/10/16	79	50.97	65.5	51.09	50.90	13.5	12,756	0.11%
2023/10/13	49.7	51.30	44	51.52	51.40	5.7	12,606	0.05%
2023/10/12	175	52.22	157.1	52.29	52.50	17.9	12,552	0.14%	大買/大賣/
2023/10/11	66	50.67	80	51.05	50.50	-14	12,174	-0.11%
2023/10/06	176.1	51.88	149.1	51.73	50.50	27	12,164	0.22%	大買/大賣/
2023/10/05	242.2	51.27	194.5	51.70	51.40	47.7	12,084	0.39%	大買/大賣/
2023/10/04	46	48.43	70.8	48.92	49.40	-24.8	11,750	-0.21%
2023/10/03	23	48.56	26	48.84	48.40	-3	11,819	-0.03%
2023/10/02	37.3	47.49	87	47.87	48.35	-49.7	11,726	-0.42%
2023/09/28	18.2	46.27	20	46.83	46.15	-1.8	11,593	-0.02%
2023/09/27	15	45.47	17	45.79	46.00	-2	11,725	-0.02%
2023/09/26	17	46.33	20	46.74	45.70	-3	11,947	-0.03%
2023/09/25	8	45.36	7	45.56	45.45	1	11,981	0.01%
2023/09/22	27	44.75	7	44.68	44.80	20	11,945	0.17%
2023/09/21	58	44.36	1	44.55	44.15	57	11,863	0.48%
2023/09/20	26	45.63	0	0.00	45.50	26	11,793	0.22%
2023/09/19	45	46.84	3	46.98	47.10	42	11,697	0.36%
2023/09/18	8	48.00	11	48.03	48.15	-3	11,557	-0.03%
2023/09/15	195.3	49.52	72	49.76	47.90	123.3	11,441	1.08%	大買/鉅額交易
2023/09/14	107	50.18	213.2	51.46	53.20	-106.1	10,444	-1.02%	大買/大賣/鉅額交易
2023/09/13	1	47.85	49.2	48.27	48.45	-48.2	9,008	-0.54%
2023/09/12	12	44.28	1	44.50	44.05	11	8,883	0.12%
2023/09/11	75	45.53	4	45.29	44.35	71	8,963	0.79%
2023/09/08	31	48.22	45.1	48.82	47.00	-14.1	8,913	-0.16%
2023/09/07	67.1	48.63	124	48.67	48.85	-56.9	8,574	-0.66%	大賣/
2023/09/06	3	46.28	12	46.08	46.05	-9	8,133	-0.11%
2023/09/05	23	45.26	33	45.19	46.10	-10	8,182	-0.12%
2023/09/04	0	0.00	3	42.77	42.65	-3	8,070	-0.04%
2023/09/01	10	41.21	0	0.00	41.25	10	8,319	0.12%
2023/08/31	13	40.92	0	0.00	41.30	13	8,506	0.15%
2023/08/30	10	42.12	0	0.00	41.95	10	8,949	0.11%
2023/08/29	12	41.95	62	42.40	42.50	-50	9,090	-0.55%
2023/08/28	4	44.05	4	43.15	43.15	0	9,282	0.00%
2023/08/25	23	46.02	3	45.70	44.20	20	9,257	0.22%
2023/08/24	11	48.95	5	48.56	48.75	6	9,098	0.07%
2023/08/23	14	49.18	47	49.06	48.40	-33	8,930	-0.37%
2023/08/22	8	46.04	5	46.41	46.60	3	8,575	0.03%
2023/08/21	5	46.55	5	47.45	46.65	0	8,570	0.00%
2023/08/18	8	47.75	5.2	47.10	47.25	2.8	8,572	0.03%
2023/08/17	0	0.00	13	46.22	47.95	-13	8,534	-0.15%
2023/08/16	12	46.68	10	47.12	46.80	2	8,496	0.02%
2023/08/15	0	0.00	14	46.56	46.45	-14	8,369	-0.17%
2023/08/14	7	45.21	6	44.90	45.00	1	8,299	0.01%
2023/08/11	1	44.00	1	44.40	44.35	0	8,253	0.00%
2023/08/10	10	43.60	2	43.50	43.25	8	8,202	0.10%
2023/08/09	4	44.45	4	44.65	44.45	0	8,182	0.00%
2023/08/08	2	44.80	3	44.72	44.80	-1	8,170	-0.01%
2023/08/07	4	45.71	12	46.07	45.90	-8	8,135	-0.10%
2023/08/04	3	43.50	2	43.33	43.60	1	8,085	0.01%
2023/08/02	11	43.68	11	44.45	43.30	0	8,081	0.00%
2023/08/01	11	45.15	1	45.25	45.05	10	8,016	0.12%
2023/07/31	21	46.90	41	47.18	46.30	-20	7,996	-0.25%
2023/07/28	18	44.37	7	44.57	44.90	11	7,866	0.14%
2023/07/27	3	44.68	5	44.72	44.55	-2	7,851	-0.03%
2023/07/26	31	44.45	24	44.94	44.35	7	7,847	0.09%
2023/07/25	19	46.10	5	46.12	45.00	14	7,784	0.18%
2023/07/24	24	48.19	1	47.05	46.70	23	7,761	0.30%
2023/07/21	23	48.16	4	47.70	48.40	19	7,749	0.25%
2023/07/20	4	47.70	5	47.21	47.30	-1	7,677	-0.01%
2023/07/19	4	46.69	1	46.65	46.75	3	7,650	0.04%
2023/07/18	4.1	48.20	15	47.78	46.75	-10.9	7,647	-0.14%
2023/07/17	13	49.14	15	48.92	48.00	-2	7,571	-0.03%
2023/07/14	11	49.32	14	49.61	48.95	-3	7,477	-0.04%
2023/07/13	15.1	49.76	19	50.25	49.55	-3.9	7,511	-0.05%
2023/07/12	36	50.62	26.4	50.64	50.60	9.6	7,493	0.13%
2023/07/11	15	50.41	85	49.66	49.95	-70	6,926	-1.01%
2023/07/10	22	47.75	39	47.88	46.80	-17	6,432	-0.26%
2023/07/07	3	45.32	4	45.84	45.70	-1	6,192	-0.02%
2023/07/06	11	46.15	14	46.32	46.40	-3	6,143	-0.05%
2023/07/05	18	45.74	32	46.53	45.25	-14	6,025	-0.23%
2023/07/04	33	45.28	18	45.67	45.00	15	5,901	0.25%
2023/07/03	12	46.80	36	46.81	48.00	-24	5,685	-0.42%
2023/06/30	0	0.00	4	43.81	43.85	-4	5,504	-0.07%
2023/06/29	1	43.25	2	43.60	43.25	-1	5,494	-0.02%
2023/06/28	1	43.55	4	43.20	42.85	-3	5,512	-0.05%
2023/06/27	6	43.00	5	43.14	43.00	1	5,512	0.02%
2023/06/26	0	0.00	7.6	44.32	44.20	-7.6	5,536	-0.14%
2023/06/21	7	45.66	6	45.10	44.60	1	5,589	0.02%
2023/06/20	4	45.28	9	45.24	44.80	-5	5,565	-0.09%
2023/06/19	16	44.80	17	45.12	45.30	-1	5,572	-0.02%
2023/06/16	22.6	44.84	13	44.65	44.65	9.6	5,603	0.17%
2023/06/15	20	44.68	13	44.88	44.75	7	5,546	0.13%
2023/06/14	7	43.64	10	44.10	43.70	-3	5,482	-0.05%
2023/06/13	6	43.68	8	43.32	43.50	-2	5,506	-0.04%
2023/06/12	10	44.14	26	44.73	43.05	-16	5,642	-0.28%
2023/06/09	20	42.75	26	42.90	43.50	-6	5,563	-0.11%
2023/06/08	12	42.31	25	42.28	42.05	-13	5,471	-0.24%
2023/06/07	41	41.88	45	41.54	42.15	-4	5,451	-0.07%
2023/06/06	8	39.73	22	39.85	40.45	-14	5,737	-0.24%
2023/06/05	20	39.15	40.1	39.64	39.55	-20.1	5,784	-0.35%
2023/06/02	16	35.78	43	36.88	37.00	-27	5,625	-0.48%
2023/06/01	12	32.72	46	33.33	33.65	-34	5,633	-0.60%
2023/05/31	3	30.75	28	30.89	30.60	-25	5,317	-0.47%
2023/05/30	3	30.27	9	30.28	30.00	-6	5,256	-0.11%
2023/05/29	2	30.05	1	30.35	30.15	1	5,232	0.02%
2023/05/26	1	29.70	2	29.35	29.75	-1	5,183	-0.02%
2023/05/23	0	0.00	2	29.30	29.40	-2	5,125	-0.04%
2023/05/22	0	0.00	4	28.70	29.00	-4	5,138	-0.08%
2023/05/19	12	28.05	1	28.10	28.00	11	5,124	0.21%
2023/05/18	1	28.15	0	0.00	28.25	1	5,147	0.02%
2023/05/17	2	27.90	0	0.00	28.05	2	5,266	0.04%
2023/05/16	2	27.98	5	28.20	27.65	-3	5,386	-0.06%
2023/05/15	0	0.00	6	27.68	27.45	-6	5,381	-0.11%
2023/05/12	2	27.70	10	27.25	27.80	-8	5,398	-0.15%
2023/05/11	1	27.60	0	0.00	27.30	1	5,401	0.02%
2023/05/10	2	28.10	2	28.10	28.05	0	5,400	0.00%
2023/05/08	0	0.00	35.1	27.95	27.80	-35.1	5,413	-0.65%
2023/05/05	1	28.40	0	0.00	27.95	1	5,428	0.02%
2023/05/04	2	28.75	0	0.00	28.30	2	5,442	0.04%
2023/05/03	3	28.93	0	0.00	28.80	3	5,462	0.05%
2023/05/02	0	0.00	17	29.64	29.70	-17	5,472	-0.31%
2023/04/28	15	29.78	7	29.44	29.45	8	5,453	0.15%
2023/04/27	1	29.60	13	29.05	29.10	-12	5,410	-0.22%
2023/04/26	10	27.95	23	27.89	28.05	-13	5,355	-0.24%
2023/04/25	10	29.27	11	29.44	28.35	-1	5,324	-0.02%
2023/04/24	8	28.98	0	0.00	28.85	8	5,304	0.15%
2023/04/21	18	28.67	4	29.30	28.65	14	5,301	0.26%
2023/04/20	5	29.22	0	0.00	28.90	5	5,268	0.09%
2023/04/19	5	30.00	1	30.20	29.95	4	5,285	0.08%
2023/04/18	32	30.73	12	30.46	30.45	20	5,220	0.38%
2023/04/17	31.2	30.09	26	30.34	31.25	5.2	5,069	0.10%
2023/04/14	2	28.80	2	29.28	29.15	0	4,862	0.00%
2023/04/13	14	28.69	0	0.00	28.10	14	4,808	0.29%
2023/04/12	2	29.10	1	29.15	29.35	1	4,745	0.02%
2023/04/11	5	29.05	0	0.00	29.10	5	4,695	0.11%
2023/04/10	0	28.55	0	0.00	28.50	0	4,675	0.00%
2023/04/07	10	29.30	12	29.11	28.60	-2	4,686	-0.04%
2023/04/06	0	0.00	2	28.98	29.05	-2	4,650	-0.04%
2023/03/31	1	28.45	1	28.30	28.35	0	4,604	0.00%
2023/03/30	2	28.50	0	0.00	28.30	2	4,605	0.04%
2023/03/29	0	0.00	1	28.15	27.80	-1	4,613	-0.02%
2023/03/28	1	27.95	5	27.65	27.65	-4	4,640	-0.09%
2023/03/27	3	28.60	12	28.99	27.70	-9	4,648	-0.19%
2023/03/24	2	29.15	5	29.14	28.90	-3	4,615	-0.06%
2023/03/23	2	28.85	7	29.06	29.05	-5	4,729	-0.11%
2023/03/22	4	28.69	13	29.08	28.75	-9	4,862	-0.19%
2023/03/21	2	28.55	23	28.33	28.05	-21	4,762	-0.44%
2023/03/20	2	28.50	2	28.20	28.20	0	4,747	0.00%
2023/03/17	1	28.35	2	28.13	27.90	-1	4,774	-0.02%
2023/03/16	10	27.88	10	27.87	28.05	0	4,795	0.00%
2023/03/15	37	29.16	22	28.69	27.90	15	4,880	0.31%
2023/03/14	19	27.64	18	28.04	28.10	1	4,904	0.02%
2023/03/13	11	26.38	22	26.79	26.90	-11	5,145	-0.21%
2023/03/10	24	27.38	29	26.90	27.30	-5	5,340	-0.09%
2023/03/09	65.1	29.33	49	29.19	28.10	16.1	5,263	0.31%
2023/03/08	19	26.97	69	27.09	28.40	-50	4,756	-1.05%
2023/03/07	66	26.40	37	26.40	25.85	29	4,656	0.62%
2023/03/06	15	25.35	13	25.33	25.75	2	4,875	0.04%
2023/03/02	3	23.85	0	0.00	23.70	3	4,890	0.06%
2023/03/01	0	0.00	15	23.29	23.25	-15	4,915	-0.31%
2023/02/23	2	23.95	0	0.00	23.95	2	4,968	0.04%
2023/02/21	2	23.63	3	23.80	23.85	-1	4,995	-0.02%
2023/02/20	5	24.24	4.5	24.10	24.30	0.5	4,979	0.01%
2023/02/17	0	23.70	1.5	23.78	23.75	-1.5	4,948	-0.03%
2023/02/16	3	23.40	1	23.50	23.50	2	4,936	0.04%
2023/02/15	5.6	24.09	11	24.05	23.55	-5.4	4,930	-0.11%
2023/02/14	19	23.87	16.6	23.85	24.10	2.4	4,843	0.05%
2023/02/13	2	22.45	0	0.00	22.40	2	4,740	0.04%
2023/02/09	0	0.00	3	23.35	23.30	-3	4,721	-0.06%
2023/02/08	1	23.45	0	0.00	23.30	1	4,711	0.02%
2023/02/07	0	0.00	1	23.45	23.55	-1	4,701	-0.02%
2023/02/06	1	23.25	0	0.00	23.25	1	4,693	0.02%
2023/02/03	2	23.35	11	23.74	23.70	-9	4,662	-0.19%
2023/02/02	4	23.71	6	23.78	23.75	-2	4,629	-0.04%
2023/02/01	12	23.32	1	23.50	23.20	11	4,576	0.24%
2023/01/31	0	0.00	2	22.70	23.05	-2	4,529	-0.04%
2023/01/13	1	22.15	0	0.00	21.70	1	4,496	0.02%
2023/01/12	4	22.43	25	22.31	21.85	-21	4,489	-0.47%
2023/01/11	1	23.05	0	0.00	22.70	1	4,462	0.02%
2023/01/10	2	22.93	0	0.00	23.15	2	4,452	0.04%
2023/01/09	13	23.14	7	23.16	23.15	6	4,439	0.14%
2023/01/06	0	0.00	10	22.50	22.55	-10	4,388	-0.23%
2023/01/05	25	22.72	1	22.80	22.25	24	4,403	0.54%
2023/01/04	1	22.15	3	22.33	22.30	-2	4,389	-0.05%
2022/12/30	1	21.85	1	21.65	21.70	0	4,373	0.00%
2022/12/29	1	21.65	0	0.00	21.60	1	4,371	0.02%
2022/12/28	1	21.90	0	0.00	21.80	1	4,370	0.02%
2022/12/27	0	0.00	1	22.40	22.35	-1	4,356	-0.02%
2022/12/26	1	22.00	0	0.00	21.95	1	4,335	0.02%
2022/12/22	0	0.00	1	21.60	21.60	-1	4,332	-0.02%
2022/12/21	1	21.85	3	21.85	21.50	-2	4,337	-0.05%
2022/12/20	2	22.40	2	21.40	21.45	0	4,334	0.00%
2022/12/19	7	22.94	0	0.00	22.45	7	4,302	0.16%
2022/12/16	5	23.33	5	23.30	23.00	0	4,272	0.00%
2022/12/15	4	24.18	7	24.49	24.05	-3	4,229	-0.07%
2022/12/14	21	23.92	37	23.72	24.40	-16	4,023	-0.40%
2022/12/13	12	22.57	11	22.20	22.20	1	3,794	0.03%
2022/12/12	7	22.68	1	22.75	22.25	6	3,771	0.16%
2022/12/09	13	23.38	7	23.76	23.25	6	3,713	0.16%
2022/12/08	19	23.53	7	23.78	23.70	12	3,641	0.33%
2022/12/07	25	23.60	52	23.82	23.45	-27	3,550	-0.76%
2022/12/06	22	25.97	20	25.76	25.55	2	3,347	0.06%
2022/12/05	20	25.03	19	25.51	25.80	1	3,106	0.03%
2022/12/02	12	23.53	16	23.49	24.10	-4	2,790	-0.14%
2022/12/01	6	22.64	34.1	22.51	22.35	-28.1	2,547	-1.10%
2022/11/30	9	22.19	1	22.30	22.35	8	2,519	0.32%
2022/11/29	27	22.49	56	22.44	22.65	-29	2,491	-1.16%
2022/11/28	81	21.98	70.2	22.32	22.85	10.8	2,309	0.47%
2022/11/25	25	20.70	24	20.93	21.05	1	1,729	0.06%
2022/11/24	10	19.27	19.3	19.49	19.15	-9.3	1,585	-0.58%
2022/11/23	12	18.40	10	18.30	18.30	2	1,498	0.13%
2022/11/22	2	18.23	0	0.00	18.15	2	1,474	0.14%
2022/11/21	13	19.04	4	19.00	18.80	9	1,461	0.62%
2022/11/18	5.1	19.90	0	0.00	19.90	5.1	1,412	0.36%
2022/11/17	40	19.31	1	19.25	19.25	39	1,372	2.84%
2022/11/16	0	0.00	5	19.14	19.00	-5	1,360	-0.37%
2022/11/15	1	18.80	3	19.10	19.00	-2	1,353	-0.15%
2022/11/14	12	18.68	1	18.75	18.80	11	1,344	0.82%
2022/11/11	1	18.60	5	18.25	18.20	-4	1,342	-0.30%
2022/11/10	1	19.25	3	18.75	18.35	-2	1,327	-0.15%
2022/11/09	1	18.60	11	18.35	18.60	-10	1,307	-0.77%
2022/11/08	19	18.02	1	18.10	17.60	18	1,353	1.33%
2022/11/07	6	18.13	3	18.05	18.05	3	1,428	0.21%
2022/11/04	2	17.68	0	0.00	17.75	2	1,430	0.14%
2022/11/03	0	0.00	1	17.25	17.50	-1	1,429	-0.07%
2022/11/02	7	17.56	2	17.35	17.70	5	1,432	0.35%
2022/11/01	3	17.07	0	0.00	17.20	3	1,430	0.21%
2022/10/31	1	16.60	5	16.76	16.75	-4	1,441	-0.28%
2022/10/28	0	0.00	3	16.45	16.35	-3	1,455	-0.21%
2022/10/27	1	16.80	1	16.70	16.80	0	1,468	0.00%
2022/10/26	4	16.43	3	16.75	16.35	1	1,482	0.07%
2022/10/24	1	16.95	1	17.30	16.95	0	1,498	0.00%
2022/10/21	0	0.00	1.1	16.49	16.25	-1.1	1,489	-0.08%
2022/10/20	0	0.00	5.1	16.76	16.80	-5.1	1,480	-0.34%
2022/10/19	7	17.28	0	0.00	17.00	7	1,479	0.47%
2022/10/14	1	16.90	0	0.00	17.00	1	1,473	0.07%
2022/10/13	0	0.00	3	17.10	16.25	-3	1,465	-0.20%
2022/10/12	8	17.78	1	17.70	17.80	7	1,440	0.49%
2022/10/05	2	19.60	0	0.00	19.10	2	1,450	0.14%
2022/10/04	3	19.43	2	19.23	19.25	1	1,461	0.07%
2022/09/30	0	0.00	4	17.65	18.50	-4	1,466	-0.27%
2022/09/29	1	18.75	0	0.00	18.20	1	1,473	0.07%
2022/09/28	0	0.00	1	18.40	18.10	-1	1,471	-0.07%
2022/09/27	0	0.00	43	19.51	19.45	-43	1,460	-2.94%
2022/09/26	0	0.00	32	19.26	18.85	-32	1,475	-2.17%
2022/09/23	0	0.00	27	20.56	20.35	-27	1,501	-1.80%
2022/09/22	0	0.00	7	20.45	20.30	-7	1,511	-0.46%
2022/09/21	1	20.50	107	20.82	20.75	-106	1,496	-7.08%	大賣/鉅額交易
2022/09/20	1	21.35	44	21.42	21.15	-43	1,490	-2.88%
2022/09/19	0	0.00	5	21.17	21.15	-5	1,499	-0.33%
2022/09/13	0	0.00	8	22.30	22.35	-8	1,543	-0.52%
2022/09/12	8	22.25	3	22.25	22.50	5	1,566	0.32%
2022/09/08	13	22.32	3	22.35	21.70	10	1,564	0.64%
2022/09/07	4	21.56	0	0.00	21.00	4	1,518	0.26%
2022/09/06	6	22.15	3	22.77	22.00	3	1,492	0.20%
2022/09/05	43	22.89	0	0.00	21.95	43	1,447	2.97%
2022/09/02	10	24.05	0	0.00	24.00	10	1,401	0.71%
2022/09/01	26	24.29	0	0.00	24.15	26	1,395	1.86%
2022/08/30	0.2	24.70	1	24.75	24.70	-0.8	1,371	-0.06%
2022/08/29	2	24.55	0	0.00	24.60	2	1,365	0.15%
2022/08/26	1	26.00	0	0.00	25.60	1	1,351	0.07%
2022/08/24	30	25.32	0	0.00	25.15	30	1,359	2.21%
2022/08/23	30	25.55	1	25.50	25.40	29	1,359	2.13%
2022/08/22	1	26.05	5	26.00	25.95	-4	1,362	-0.29%
2022/08/18	0	0.00	1	26.25	26.80	-1	1,366	-0.07%
2022/08/17	5	26.45	0	0.00	26.55	5	1,402	0.36%
2022/08/16	2	27.20	0	0.00	26.80	2	1,479	0.14%
2022/08/15	14	27.03	31	26.99	27.10	-17	1,460	-1.16%
2022/08/12	21	25.91	1	25.65	25.95	20	1,390	1.44%
2022/08/11	21	25.33	0	0.00	25.25	21	1,317	1.59%
2022/08/05	2	25.78	0	0.00	25.40	2	1,353	0.15%
2022/08/04	2	24.98	0	0.00	24.90	2	1,357	0.15%
2022/08/03	5	25.26	0	0.00	25.15	5	1,354	0.37%
2022/08/02	2	25.38	0	0.00	25.50	2	1,365	0.15%
2022/07/29	1	26.85	0	0.00	26.85	1	1,380	0.07%
2022/07/28	2	27.03	2	26.95	26.85	0	1,391	0.00%
2022/07/26	3	27.08	5	27.30	26.90	-2	1,398	-0.14%
2022/07/25	2	28.00	0	0.00	27.80	2	1,405	0.14%
2022/07/22	4	28.55	0	0.00	28.20	4	1,428	0.28%
2022/07/21	3	28.53	0	0.00	28.70	3	1,471	0.20%
2022/07/20	17	28.32	0	0.00	27.85	17	1,476	1.15%
2022/07/19	0	0.00	1	27.70	27.75	-1	1,500	-0.07%
2022/07/18	3	27.28	0	0.00	27.60	3	1,537	0.20%
2022/07/15	0	0.00	1	26.95	26.95	-1	1,545	-0.06%
2022/07/12	0.2	25.00	2	24.75	24.50	-1.8	1,546	-0.12%
2022/07/11	0.4	26.10	0	0.00	26.30	0.4	1,542	0.03%
2022/07/08	0	0.00	13	26.17	26.10	-13	1,546	-0.84%
2022/07/07	2	26.10	0	0.00	26.00	2	1,544	0.13%
2022/07/05	3	26.38	2	26.55	26.75	1	1,585	0.06%
2022/07/04	1	26.60	2	26.73	26.35	-1	1,581	-0.06%
2022/07/01	26	26.65	0	0.00	25.30	26	1,579	1.65%
2022/06/30	11	28.43	1	28.00	28.00	10	1,543	0.65%
2022/06/29	14	29.69	0	0.00	29.90	14	1,552	0.90%
2022/06/28	1	30.80	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	1	31.50	31.40	-1	1,622	-0.06%
2022/06/24	1.1	29.96	1	30.70	30.10	0.1	1,719	0.01%
2022/06/23	5.4	29.52	1	29.60	29.60	4.4	1,822	0.24%
2022/06/21	8	30.63	1	31.35	31.55	7	1,961	0.36%
2022/06/20	2	30.15	5	30.80	29.50	-3	1,962	-0.15%
2022/06/17	15	31.80	5	32.00	31.85	10	1,952	0.51%
2022/06/16	24	33.50	5	34.31	32.90	19	1,942	0.98%
2022/06/15	1.2	34.91	69	35.09	34.60	-67.9	1,936	-3.50%
2022/06/14	3.2	35.13	1	35.10	35.10	2.2	1,975	0.11%
2022/06/13	0	0.00	8	35.45	35.40	-8	1,997	-0.40%
2022/06/08	0	0.00	1	37.80	37.75	-1	2,067	-0.05%
2022/06/07	0.1	37.60	0	0.00	37.55	0.1	2,082	0.00%
2022/06/06	0	37.15	0	0.00	37.55	0	2,118	0.00%
2022/06/02	35	37.57	1	37.55	37.50	34	2,181	1.56%
2022/06/01	1	38.50	1	38.45	38.60	0	2,200	0.00%
2022/05/31	0	0.00	2	38.65	38.75	-2	2,196	-0.09%
2022/05/27	1	38.10	0	0.00	37.95	1	2,206	0.05%
2022/05/26	2	37.50	0	0.00	37.45	2	2,213	0.09%
2022/05/25	4	38.10	1	38.35	38.00	3	2,221	0.14%
2022/05/24	8.1	38.60	4	38.78	37.70	4.1	2,219	0.18%
2022/05/23	3	36.95	5	36.95	36.85	-2	2,153	-0.09%
2022/05/20	0.1	36.85	0	36.80	36.80	0.1	2,182	0.00%
2022/05/18	4	36.83	1	36.70	36.70	3	2,208	0.14%
2022/05/17	0	0.00	1	36.90	36.85	-1	2,225	-0.04%
2022/05/16	2	35.73	5	35.80	35.70	-3	2,232	-0.13%
2022/05/13	7	34.40	0	0.00	34.45	7	2,235	0.31%
2022/05/12	0	0.00	27	34.00	33.30	-27	2,243	-1.20%
2022/05/11	5	35.00	0	0.00	34.65	5	2,250	0.22%
2022/05/10	11	34.52	3	35.20	35.75	8	2,275	0.35%
2022/05/09	4	34.88	22	35.28	34.85	-18	2,276	-0.79%
2022/05/06	2	37.05	0	0.00	37.55	2	2,277	0.09%
2022/05/05	1	37.95	1	38.00	38.15	0	2,281	0.00%
2022/05/03	1	36.85	1	36.85	37.25	0	2,303	0.00%
2022/04/29	5	38.27	25	37.70	37.55	-20	2,330	-0.86%
2022/04/28	6	37.09	1	37.60	37.05	5	2,339	0.21%
2022/04/27	23.1	37.29	39.9	37.17	37.15	-16.8	2,331	-0.72%
2022/04/26	15	39.32	0	0.00	39.50	15	2,317	0.65%
2022/04/25	20	39.62	2	39.50	39.45	18	2,413	0.75%
2022/04/22	5	41.84	0	0.00	41.65	5	2,406	0.21%
2022/04/21	6	42.89	2.2	43.22	43.30	3.9	2,414	0.16%
2022/04/20	1	42.70	3	42.15	42.10	-2	2,427	-0.08%
2022/04/19	0	0.00	2	42.05	42.05	-2	2,454	-0.08%
2022/04/18	5	41.05	3	41.40	41.40	2	2,477	0.08%
2022/04/15	1.2	41.50	0	0.00	41.80	1.2	2,492	0.05%
2022/04/14	21	42.80	2	42.60	43.10	19	2,561	0.74%
2022/04/13	1	41.75	1	43.05	42.90	0	2,603	0.00%
2022/04/12	5	41.67	0	0.00	41.65	5	2,692	0.19%
2022/04/11	24	42.96	1	42.30	42.15	23	2,691	0.86%
2022/04/08	2	44.53	0	0.00	44.75	2	2,665	0.08%
2022/04/07	49.1	45.48	0	0.00	44.20	49.1	2,673	1.84%
2022/04/06	14	46.06	0	0.00	46.25	14	2,677	0.52%
2022/04/01	4	46.24	22	45.54	46.20	-18	2,681	-0.67%
2022/03/31	0	47.60	5.1	47.25	47.00	-5.1	2,665	-0.19%
2022/03/30	1	48.12	1	48.50	48.00	0	2,660	0.00%
2022/03/29	22.1	48.90	17	49.15	48.70	5.1	2,684	0.19%
2022/03/28	5	48.74	11	49.04	49.65	-6	2,631	-0.23%
2022/03/25	14	48.83	41	48.98	49.00	-27	2,538	-1.06%
2022/03/24	16	46.38	13	46.57	46.30	3	2,407	0.12%
2022/03/23	8	45.46	11	45.95	46.00	-3	2,424	-0.12%
2022/03/22	6	43.58	7	44.25	45.00	-1	2,454	-0.04%
2022/03/21	11	42.73	1	43.20	43.40	10	2,448	0.41%
2022/03/18	1	41.85	1	42.25	42.30	0	2,491	0.00%
2022/03/17	2.1	41.02	1	41.75	42.00	1.1	2,522	0.04%
2022/03/16	0	0.00	1	39.50	39.10	-1	2,546	-0.04%
2022/03/15	5	39.95	0	0.00	39.10	5	2,590	0.19%
2022/03/14	2	41.40	0	0.00	41.25	2	2,643	0.08%
2022/03/11	14	41.19	0	0.00	40.80	14	2,692	0.52%
2022/03/10	4	42.14	10	42.30	42.10	-6	2,731	-0.22%
2022/03/09	1	42.00	1	42.50	41.75	0	2,777	0.00%
2022/03/08	18	42.71	14	42.48	41.25	4	2,815	0.14%
2022/03/07	15	44.70	4	44.73	44.40	11	2,808	0.39%
2022/03/04	2	46.58	12	46.35	46.15	-10	2,884	-0.35%
2022/03/03	3	46.88	0	0.00	46.70	3	3,026	0.10%
2022/02/25	1	45.45	1	45.70	45.20	0	3,402	0.00%
2022/02/24	3	46.35	20	45.91	45.00	-17	3,787	-0.45%
2022/02/22	16	46.49	0	0.00	46.05	16	4,607	0.35%
2022/02/21	1	47.75	0	0.00	47.90	1	4,868	0.02%
2022/02/18	6	47.49	0	0.00	47.80	6	5,078	0.12%
2022/02/17	1	47.80	1	47.85	47.95	0	5,476	0.00%
2022/02/16	7	47.76	0	0.00	47.90	7	5,920	0.12%
2022/02/15	11	47.68	8	47.48	46.85	3	6,326	0.05%
2022/02/14	1	46.25	9	46.56	46.50	-8	6,516	-0.12%
2022/02/11	7	47.89	5	47.91	48.15	2	6,671	0.03%
2022/02/10	0	0.00	8	47.87	47.75	-8	6,893	-0.12%
2022/02/09	1	47.15	5	46.90	47.15	-4	7,135	-0.06%
2022/02/08	3	45.83	38	46.21	47.00	-35	7,423	-0.47%
2022/02/07	1	43.80	6	44.73	44.80	-5	7,897	-0.06%
2022/01/26	1	42.90	1	42.95	42.95	0	8,912	0.00%
2022/01/25	8	43.89	1	43.60	43.35	7	10,497	0.07%
2022/01/24	2.1	43.34	3.2	43.41	43.65	-1.1	11,406	-0.01%
2022/01/21	2	44.85	3	44.95	44.55	-1	11,828	-0.01%
2022/01/20	3	45.90	1	45.50	45.80	2	12,072	0.02%
2022/01/19	3	46.03	2	46.03	45.90	1	12,400	0.01%
2022/01/18	33	47.49	22	47.73	46.85	11	13,387	0.08%
2022/01/17	10.1	44.81	10	44.70	45.85	0.1	13,782	0.00%
2022/01/14	18	44.62	1	44.60	44.65	17	13,868	0.12%
2022/01/13	16	45.91	1	45.65	45.65	15	14,067	0.11%
2022/01/12	9	45.95	24	45.93	46.65	-15	14,345	-0.10%
2022/01/11	12	46.48	5	45.94	46.00	7	14,429	0.05%
2022/01/10	2	47.33	3	47.32	47.35	-1	14,508	-0.01%
2022/01/07	38	47.29	2	46.85	47.55	36	14,632	0.25%
2022/01/06	38	48.92	8	48.65	48.95	30	14,697	0.20%
2022/01/05	26	49.12	7	49.54	48.70	19	14,821	0.13%
2022/01/04	2	50.30	3	50.50	50.30	-1	14,886	-0.01%
2022/01/03	1	50.70	2	50.80	50.70	-1	15,083	-0.01%
2021/12/30	1.2	51.95	0	0.00	51.50	1.2	15,391	0.01%
2021/12/29	2	52.40	10.2	52.06	52.20	-8.1	15,966	-0.05%
2021/12/28	7	50.89	1	51.10	50.90	6	16,526	0.04%
2021/12/27	11	51.95	6	52.20	51.50	5	17,043	0.03%
2021/12/24	7	52.10	3	52.07	52.10	4	17,408	0.02%
2021/12/23	9	52.96	28.1	53.21	52.40	-19.1	17,893	-0.11%
2021/12/22	9	52.22	4	52.13	52.10	5	18,630	0.03%
2021/12/21	10	51.44	3	51.40	51.50	7	19,193	0.04%
2021/12/20	1	50.40	2	50.90	51.00	-1	19,724	-0.01%
2021/12/17	14	51.23	0	51.20	50.90	14	21,168	0.07%
2021/12/16	13	51.78	5	52.32	52.70	8	21,903	0.04%
2021/12/15	2	50.70	1	50.90	50.70	1	22,217	0.00%
2021/12/14	22	50.64	3	50.53	50.10	19	22,782	0.08%
2021/12/13	1	51.90	4.1	51.99	51.70	-3.1	22,811	-0.01%
2021/12/10	20.2	51.22	1	52.10	51.30	19.2	22,949	0.08%
2021/12/09	24	52.43	6	52.38	52.00	18	23,079	0.08%
2021/12/08	6	52.85	5	53.34	53.40	1	23,133	0.00%
2021/12/07	14.2	52.72	0	0.00	52.50	14.2	23,252	0.06%
2021/12/06	19	52.88	0	0.00	53.10	19	23,364	0.08%
2021/12/03	19	53.78	0	0.00	53.50	19	23,465	0.08%
2021/12/02	2	54.25	1	54.50	53.60	1	23,706	0.00%
2021/12/01	5	55.50	0	0.00	55.10	5	23,928	0.02%
2021/11/30	24	54.81	21	54.76	55.30	3	24,175	0.01%
2021/11/29	43.5	52.68	10	52.73	53.60	33.5	24,657	0.14%
2021/11/26	33.8	54.18	160	54.49	53.80	-126.3	24,870	-0.51%	大賣/鉅額交易
2021/11/25	12	56.85	19	56.86	56.20	-7	24,760	-0.03%
2021/11/24	8	56.69	5	56.58	56.80	3	24,759	0.01%
2021/11/23	175.3	56.70	38.1	57.57	56.40	137.2	24,817	0.55%	大買/鉅額交易
2021/11/22	66.1	60.56	7	60.71	59.60	59.1	24,868	0.24%
2021/11/19	38.1	61.05	89.5	60.86	60.20	-51.4	24,827	-0.21%
2021/11/18	20	59.98	51	59.51	59.30	-31	24,589	-0.13%
2021/11/17	41.1	59.22	13	58.83	58.60	28.1	24,578	0.11%
2021/11/16	70.2	59.59	12.4	59.15	58.80	57.8	24,588	0.24%
2021/11/15	43.4	61.12	75.1	61.39	61.80	-31.8	24,414	-0.13%
2021/11/12	30.1	60.03	54.1	60.10	60.80	-24	24,365	-0.10%
2021/11/11	12.4	58.38	13	58.72	58.00	-0.6	24,273	0.00%
2021/11/10	21	58.18	12	58.14	58.40	9	24,343	0.04%
2021/11/09	13	57.30	17	57.38	57.50	-4	24,389	-0.02%
2021/11/08	12	56.08	39	56.23	55.70	-27	24,335	-0.11%
2021/11/05	48	57.63	57.3	58.00	57.80	-9.3	24,396	-0.04%
2021/11/04	38	59.58	67.2	59.67	58.70	-29.2	24,348	-0.12%
2021/11/03	153	59.95	92.2	60.44	58.20	60.8	24,148	0.25%	大買/
2021/11/02	203.8	63.74	186	64.17	62.50	17.8	23,675	0.08%	大買/大賣/
2021/11/01	97.3	61.72	120.1	62.07	61.40	-22.7	22,901	-0.10%	大賣/
2021/10/29	39	59.69	48	59.39	58.70	-9	22,156	-0.04%
2021/10/28	25	59.56	32	59.83	58.70	-7	21,910	-0.03%
2021/10/27	20	58.44	24	58.59	59.70	-4	21,861	-0.02%
2021/10/26	92.2	59.84	98.1	59.44	58.10	-5.9	21,882	-0.03%
2021/10/25	14.1	56.37	72	56.09	57.40	-57.9	21,025	-0.28%
2021/10/22	3.1	53.28	13	53.68	53.40	-9.9	20,911	-0.05%
2021/10/21	26.3	54.46	8	54.85	53.60	18.3	21,020	0.09%
2021/10/20	21.6	53.82	43	53.72	54.50	-21.4	20,992	-0.10%
2021/10/19	18	51.79	21.1	51.90	51.90	-3.1	20,855	-0.02%
2021/10/18	37.1	50.90	22.6	50.93	51.10	14.5	20,912	0.07%
2021/10/15	18	50.86	10	51.10	50.30	8	20,953	0.04%
2021/10/14	27	49.94	28.1	50.46	50.10	-1.1	21,068	-0.01%
2021/10/13	34	50.15	15.3	50.03	49.45	18.7	21,130	0.09%
2021/10/12	27	51.64	15	51.95	51.10	12	21,083	0.06%
2021/10/08	38.1	53.91	33	53.63	52.80	5.1	21,045	0.02%
2021/10/07	28	53.94	28	54.19	53.50	0	20,967	0.00%
2021/10/06	63	53.58	57	53.43	52.60	6	20,756	0.03%
2021/10/05	120	49.85	68	51.29	53.60	52	20,332	0.26%	大買/
2021/10/04	53.7	51.54	55	52.92	50.30	-1.3	20,086	-0.01%
2021/10/01	146.1	56.36	104	56.06	55.70	42.1	20,659	0.20%	大買/大賣/
2021/09/30	43	56.73	40	56.78	58.20	3	21,402	0.01%
2021/09/29	155.8	56.64	36	57.21	55.20	119.8	21,860	0.55%	大買/鉅額交易
2021/09/28	21.6	61.47	24.1	61.51	61.30	-2.5	21,226	-0.01%
2021/09/27	53	63.17	37.2	62.99	62.50	15.8	21,293	0.07%
2021/09/24	140.2	62.93	239	63.38	62.30	-98.8	21,791	-0.45%	大買/大賣/
2021/09/23	70	57.68	110.2	58.64	59.90	-40.2	20,982	-0.19%	大賣/
2021/09/22	15	54.99	5.5	54.65	54.60	9.5	20,452	0.05%
2021/09/17	29	54.44	35	54.51	55.40	-6	20,469	-0.03%
2021/09/16	1	50.90	3.3	51.46	51.60	-2.3	20,761	-0.01%
2021/09/15	6	51.52	6	51.40	50.60	0	21,059	0.00%
2021/09/14	31	53.15	22	52.91	52.60	9	20,981	0.04%
2021/09/13	4	52.43	1	52.40	51.80	3	20,854	0.01%
2021/09/10	6	52.05	6.2	51.68	53.40	-0.2	20,861	0.00%
2021/09/09	17	49.79	9	50.17	52.00	8	20,816	0.04%
2021/09/08	40.1	49.05	20	48.92	48.30	20.1	20,961	0.10%
2021/09/07	31.2	50.36	37	50.94	50.00	-5.8	21,190	-0.03%
2021/09/06	53.1	54.42	27.2	54.98	53.50	25.9	20,995	0.12%
2021/09/03	57	54.71	32	54.19	54.50	25	20,735	0.12%
2021/09/02	115	54.36	57	54.48	54.70	58	20,507	0.28%	大買/
2021/09/01	37	52.34	35.6	52.51	53.00	1.4	20,116	0.01%
2021/08/31	10	50.22	2	49.90	49.90	8	20,067	0.04%
2021/08/30	7.9	50.83	0	0.00	50.80	7.9	20,205	0.04%
2021/08/27	3	50.70	12.4	51.15	50.20	-9.4	20,149	-0.05%
2021/08/26	23.5	52.43	24	51.98	51.60	-0.5	20,011	0.00%
2021/08/25	22	50.46	10	49.88	49.75	12	19,622	0.06%
2021/08/24	25	49.72	32	49.36	49.25	-7	19,477	-0.04%
2021/08/23	27	48.50	15	48.77	48.90	12	19,178	0.06%
2021/08/20	24	46.10	17	46.13	46.30	7	19,008	0.04%
2021/08/19	26	47.77	25	47.11	46.25	1	18,794	0.01%
2021/08/18	124	45.02	31	46.41	47.30	93	18,633	0.50%	大買/
2021/08/17	29.3	47.86	34	47.04	45.00	-4.7	18,289	-0.03%
2021/08/16	24.2	48.25	38.1	48.27	50.00	-13.9	18,011	-0.08%
2021/08/13	43.2	51.08	37	50.09	49.50	6.2	17,770	0.03%
2021/08/12	42	53.28	65	52.84	52.00	-23	17,591	-0.13%
2021/08/11	52	54.29	34	53.86	52.90	18	17,448	0.10%
2021/08/10	45.4	56.70	39	57.14	55.20	6.4	17,179	0.04%
2021/08/09	40.2	60.89	38	60.60	59.40	2.2	17,027	0.01%
2021/08/06	46.1	63.14	27	63.43	62.50	19.1	16,781	0.11%
2021/08/05	34.1	63.22	63.3	64.77	65.60	-29.2	16,313	-0.18%
2021/08/04	28	59.79	23	60.21	59.70	5	15,609	0.03%
2021/08/03	14	59.41	9	59.53	59.80	5	15,524	0.03%
2021/08/02	12	57.59	7	57.83	58.50	5	15,398	0.03%
2021/07/30	55	58.27	23	57.70	56.40	32	15,263	0.21%
2021/07/29	25	56.82	8	57.43	55.60	17	14,977	0.11%
2021/07/28	15	54.29	19.1	54.76	56.60	-4.1	14,856	-0.03%
2021/07/27	20	58.65	14.2	60.08	55.50	5.8	14,571	0.04%
2021/07/26	18	59.95	51	60.00	60.00	-33	14,429	-0.23%
2021/07/23	16	61.60	4	64.35	62.60	12	14,302	0.08%
2021/07/22	4.1	64.10	16	61.97	64.50	-12	14,282	-0.08%
2021/07/21	25.3	61.46	3	60.63	60.10	22.3	14,157	0.16%
2021/07/20	44.4	62.38	14	61.94	61.40	30.4	14,092	0.22%
2021/07/19	1	57.00	12.5	57.90	59.20	-11.5	13,972	-0.08%
2021/07/16	4	51.88	9	53.19	53.90	-5	13,968	-0.04%
2021/07/15	4	52.75	31	52.18	51.80	-27	13,998	-0.19%
2021/07/14	9.2	48.66	3	48.87	50.70	6.2	14,122	0.04%
2021/07/13	15.1	52.29	21	52.05	50.00	-5.9	14,137	-0.04%
2021/07/12	12	51.32	30	53.03	53.30	-18	14,242	-0.13%
2021/07/09	24.4	52.22	12	52.29	51.60	12.4	14,258	0.09%
2021/07/08	122	51.68	71	51.99	53.00	51	14,281	0.36%	大買/
2021/07/07	54	50.72	84	51.72	53.00	-30	13,412	-0.22%
2021/07/06	72	49.26	46.1	48.56	48.25	25.9	12,694	0.20%
2021/07/05	29	47.14	25	48.05	48.05	4	12,046	0.03%
2021/07/02	38	41.12	46.2	43.24	43.70	-8.2	12,037	-0.07%
2021/07/01	34	41.94	74	43.54	39.75	-40	11,642	-0.34%
2021/06/30	28	38.74	83	39.45	40.30	-55	10,936	-0.50%
2021/06/29	20.2	36.91	25.2	36.45	36.65	-5.1	10,814	-0.05%
2021/06/28	57	36.33	48	36.32	36.95	9	11,120	0.08%
2021/06/25	101	35.77	81.4	36.80	35.35	19.6	11,036	0.18%	大買/
2021/06/24	12	33.69	19	34.30	34.70	-7	10,360	-0.07%
2021/06/23	7	32.06	2	32.53	32.20	5	10,318	0.05%
2021/06/22	1	32.15	0	0.00	31.40	1	11,350	0.01%
2021/06/21	5	32.52	27	32.90	31.90	-22	11,698	-0.19%
2021/06/18	6	32.82	2	33.75	32.50	4	11,948	0.03%
2021/06/17	6	32.53	17	33.30	33.05	-11	12,088	-0.09%
2021/06/16	24	32.71	37	33.08	32.95	-13	12,030	-0.11%
2021/06/15	13	29.61	119	30.09	31.00	-106	11,905	-0.89%	大賣/鉅額交易
2021/06/11	0	0.00	38	29.11	29.15	-38	12,219	-0.31%
2021/06/10	23	29.66	4	29.30	29.30	19	13,563	0.14%
2021/06/09	15	30.65	25	31.25	29.95	-10	14,443	-0.07%
2021/06/08	82	31.01	25	31.70	30.50	57	15,627	0.36%
2021/06/07	10	29.92	28	30.11	31.45	-18	16,500	-0.11%
2021/06/04	2	28.60	0	0.00	28.60	2	16,790	0.01%
2021/06/03	0	0.00	10	29.52	29.35	-10	16,808	-0.06%
2021/06/02	8	29.63	0	0.00	29.70	8	16,821	0.05%
2021/06/01	4	29.90	6	29.98	30.00	-2	16,797	-0.01%
2021/05/31	7	29.25	0	0.00	29.05	7	16,755	0.04%
2021/05/28	4	29.75	2.3	30.28	29.75	1.7	16,762	0.01%
2021/05/27	0	0.00	5	28.40	28.40	-5	16,806	-0.03%
2021/05/26	3.2	29.07	1.1	29.24	28.40	2.1	16,963	0.01%
2021/05/25	3	28.87	2	28.60	28.50	1	17,061	0.01%
2021/05/24	12	28.18	5	28.10	28.55	7	17,164	0.04%
2021/05/21	0	0.00	1	27.30	27.30	-1	17,607	-0.01%
2021/05/20	3	25.90	0	0.00	25.90	3	18,013	0.02%
2021/05/19	1	27.45	0.2	27.10	27.60	0.8	18,108	0.00%
2021/05/18	0	0.00	2	26.20	26.55	-2	18,172	-0.01%
2021/05/17	0.1	25.55	4	24.64	24.40	-3.9	18,327	-0.02%
2021/05/14	1.2	25.67	1	26.40	25.55	0.2	18,338	0.00%
2021/05/13	21	24.07	23.5	25.79	26.05	-2.5	18,517	-0.01%
2021/05/12	4	25.64	28	25.86	25.85	-24	18,543	-0.13%
2021/05/11	19.1	28.41	17	28.73	28.40	2.1	18,444	0.01%
2021/05/10	4	31.00	2	31.30	30.55	2	18,393	0.01%
2021/05/07	15	31.18	16	31.99	32.40	-1	18,340	-0.01%
2021/05/06	6	30.51	5.2	30.57	31.80	0.8	18,274	0.00%
2021/05/05	12.2	30.41	5	30.80	29.95	7.2	18,215	0.04%
2021/05/04	80.1	29.22	40	30.02	29.85	40.1	18,212	0.22%
2021/05/03	9.1	31.91	2	32.45	31.55	7.1	18,145	0.04%
2021/04/29	15	33.96	3	34.50	33.70	12	18,101	0.07%
2021/04/28	86	34.10	20.1	34.82	34.90	65.9	18,061	0.36%
2021/04/27	20	33.35	3	33.28	33.20	17	17,984	0.09%
2021/04/26	87.3	33.16	76	33.18	33.75	11.3	18,016	0.06%
2021/04/23	6	32.95	8	33.00	32.60	-2	18,007	-0.01%
2021/04/22	13	32.56	31.1	32.35	31.40	-18.1	18,034	-0.10%
2021/04/21	39	34.09	2	33.85	33.75	37	17,875	0.21%
2021/04/20	38	34.46	61	33.98	34.55	-23	17,801	-0.13%
2021/04/19	42	35.71	33	35.88	35.10	9	17,680	0.05%
2021/04/16	16	36.41	13	36.20	36.50	3	17,648	0.02%
2021/04/15	80	35.62	62	35.76	35.95	18	18,360	0.10%
2021/04/14	41	35.56	54	36.60	35.00	-13	18,236	-0.07%
2021/04/13	38	37.74	21	37.75	37.55	17	18,071	0.09%
2021/04/12	41	37.11	33.1	37.26	37.85	7.9	17,918	0.04%
2021/04/09	72.1	34.83	17.1	35.86	35.55	55	17,788	0.31%
2021/04/08	18.1	34.73	24	34.33	34.25	-5.9	17,546	-0.03%
2021/04/07	47	34.59	23	34.36	34.15	24	17,445	0.14%
2021/04/06	47	33.66	52	33.96	34.00	-5	17,242	-0.03%
2021/04/01	113	33.39	59.3	33.07	31.85	53.7	16,969	0.32%	大買/
2021/03/31	49.4	31.25	96	31.55	32.35	-46.6	16,570	-0.28%
2021/03/30	61.7	29.60	64	29.63	29.60	-2.3	16,070	-0.01%
2021/03/29	7	28.82	20.1	29.03	28.70	-13.1	15,844	-0.08%
2021/03/26	61.4	28.56	35	28.49	28.50	26.4	15,839	0.17%
2021/03/25	82	29.47	85	29.56	28.70	-3	15,675	-0.02%
2021/03/24	30	28.55	32	28.43	28.30	-2	15,005	-0.01%
2021/03/23	22	28.22	30	28.00	27.95	-8	14,736	-0.05%
2021/03/22	43	27.68	41	27.65	27.40	2	14,446	0.01%
2021/03/19	16	27.54	12	27.54	27.45	4	14,303	0.03%
2021/03/18	31.1	27.52	21	27.56	27.50	10.1	14,235	0.07%
2021/03/17	34	27.42	31	27.64	27.05	3	14,060	0.02%
2021/03/16	142.5	27.52	120	27.60	27.55	22.5	13,801	0.16%	大買/大賣/
2021/03/15	203	26.80	410	26.62	27.70	-207	12,662	-1.63%	大買/大賣/鉅額交易
2021/03/12	190	24.84	108	24.71	25.20	82	11,851	0.69%	大買/大賣/
2021/03/11	98	23.00	124	23.29	24.35	-26	10,732	-0.24%	大賣/
2021/03/10	30	21.69	58	22.03	22.15	-28	9,881	-0.28%
2021/03/09	6.1	19.80	0	0.00	20.15	6.1	9,815	0.06%
2021/03/08	3	20.23	0	0.00	20.10	3	9,993	0.03%
2021/03/05	4.1	20.25	0	0.00	20.00	4.1	10,311	0.04%
2021/03/04	3.2	20.51	0	0.00	20.10	3.2	10,780	0.03%
2021/03/03	6.1	20.94	10	20.68	20.70	-3.9	11,550	-0.03%
2021/03/02	16	21.29	0	0.00	21.00	16	11,900	0.13%
2021/02/26	10.2	19.94	16	20.66	21.20	-5.8	11,992	-0.05%
2021/02/25	6	21.36	8	21.18	20.60	-2	12,073	-0.02%
2021/02/24	23	21.97	12	21.67	21.50	11	12,381	0.09%
2021/02/23	43.1	22.75	20	22.57	22.20	23.1	12,424	0.19%
2021/02/22	20	21.49	21.4	21.92	22.40	-1.4	12,486	-0.01%
2021/02/19	8.4	20.33	33	20.06	20.40	-24.6	13,313	-0.18%
2021/02/18	5	19.81	2	20.08	20.00	3	13,953	0.02%
2021/02/17	1	19.00	13	19.76	19.75	-12	14,011	-0.09%
2021/02/05	9.2	18.90	4	19.09	18.90	5.2	13,864	0.04%
2021/02/04	4	19.05	12.4	19.08	19.35	-8.4	13,918	-0.06%
2021/02/03	11	18.44	25	18.68	18.25	-14	13,710	-0.10%
2021/02/02	1	17.70	6	17.77	17.65	-5	13,646	-0.04%
2021/02/01	0	0.00	3	17.12	17.50	-3	13,662	-0.02%
2021/01/29	5.2	17.64	1	17.35	17.05	4.2	13,825	0.03%
2021/01/28	0.1	17.95	1	17.90	17.65	-0.9	13,925	-0.01%
2021/01/27	0.1	17.60	6	17.67	17.75	-5.9	14,091	-0.04%
2021/01/26	7	17.65	1	17.50	17.60	6	14,321	0.04%
2021/01/25	51.1	17.70	8	18.01	18.15	43.1	14,324	0.30%
2021/01/22	5	17.80	2	17.65	17.70	3	14,326	0.02%
2021/01/21	0.3	17.20	6	17.36	17.25	-5.8	14,341	-0.04%
2021/01/20	8	17.48	3	17.25	17.20	5	14,370	0.03%
2021/01/19	2	18.50	0	0.00	18.20	2	14,335	0.01%
2021/01/18	1.5	17.60	0	0.00	17.70	1.5	14,304	0.01%
2021/01/15	18	18.01	10	18.85	18.35	8	14,286	0.06%
2021/01/14	2	19.00	1	18.80	18.80	1	14,191	0.01%
2021/01/13	12	18.98	13	19.05	18.90	-1	14,323	-0.01%
2021/01/12	10	19.19	2	20.05	18.95	8	14,686	0.05%
2021/01/11	5.3	19.75	5	19.85	19.95	0.3	14,627	0.00%
2021/01/08	27.2	20.40	24.6	20.83	19.75	2.6	14,775	0.02%
2021/01/07	13.1	19.62	17	19.75	19.75	-3.9	14,399	-0.03%
2021/01/06	6	19.48	21	20.04	19.45	-15	14,759	-0.10%
2021/01/05	12.4	19.74	1	19.85	19.65	11.4	14,601	0.08%
2021/01/04	14	20.35	24	20.10	20.10	-10	14,571	-0.07%
2020/12/31	10	19.44	11	19.50	19.40	-1	14,458	-0.01%
2020/12/30	23.2	19.39	20	19.38	19.25	3.2	14,625	0.02%
2020/12/29	5	19.30	7	19.41	19.10	-2	14,869	-0.01%
2020/12/28	37	19.64	44	19.63	19.60	-7	14,801	-0.05%
2020/12/25	13	19.88	12	19.90	19.90	1	14,744	0.01%
2020/12/24	26	19.48	7	19.48	19.40	19	14,647	0.13%
2020/12/23	2	19.15	2	19.45	19.15	0	14,612	0.00%
2020/12/22	53	20.50	41	20.07	19.30	12	14,605	0.08%
2020/12/21	11	20.03	48	20.04	20.00	-37	14,484	-0.26%
2020/12/18	108	20.22	72	20.36	20.35	36	14,395	0.25%	大買/
2020/12/17	17	19.63	17	19.43	19.45	0	14,072	0.00%
2020/12/16	43	18.96	10	18.90	18.90	33	14,550	0.23%
2020/12/15	6	19.25	2	19.10	18.85	4	14,743	0.03%
2020/12/14	24	19.49	28	19.15	19.65	-4	14,729	-0.03%
2020/12/11	1	18.05	4	18.35	18.30	-3	14,747	-0.02%
2020/12/10	10	18.63	5	18.84	18.70	5	14,779	0.03%
2020/12/09	38	19.90	37.1	19.50	19.20	0.9	14,863	0.01%
2020/12/08	5	19.70	27	19.59	19.65	-22	14,653	-0.15%
2020/12/07	25	19.76	22	19.79	19.55	3	14,558	0.02%
2020/12/04	20	20.87	11	20.98	19.90	9	14,340	0.06%
2020/12/03	42	21.39	89.2	20.78	20.75	-47.2	14,097	-0.33%
2020/12/02	1	20.05	5	20.04	20.10	-4	13,914	-0.03%
2020/12/01	22	20.16	15	19.95	20.00	7	13,852	0.05%
2020/11/30	58	19.65	63	19.86	19.75	-5	13,518	-0.04%
2020/11/27	55.2	18.86	53	18.62	18.90	2.2	13,076	0.02%
2020/11/26	24	18.12	29	18.48	18.55	-5	12,389	-0.04%
2020/11/25	22.1	17.29	24	17.18	16.90	-2	12,112	-0.02%
2020/11/24	14	16.79	33.3	16.94	17.00	-19.3	11,888	-0.16%
2020/11/23	72	17.00	28	17.47	17.25	44	11,640	0.38%
2020/11/20	1.3	16.27	13	16.42	16.20	-11.7	11,157	-0.10%
2020/11/19	24	16.85	26	16.83	16.75	-2	10,942	-0.02%
2020/11/18	77	15.97	102.5	16.52	16.70	-25.5	10,397	-0.25%	大賣/
2020/11/17	16	15.56	46.2	15.66	15.65	-30.1	9,132	-0.33%
2020/11/16	8	14.18	2	14.15	14.30	6	8,379	0.07%
2020/11/12	11	13.65	18	13.58	13.55	-7	8,185	-0.09%
2020/11/11	0	0.00	3	13.18	13.05	-3	8,008	-0.04%
2020/11/10	2	13.40	0	0.00	13.30	2	7,976	0.03%
2020/11/09	5	13.30	18	13.35	13.25	-13	7,930	-0.16%
2020/11/06	15	13.15	0	0.00	13.15	15	7,886	0.19%
2020/11/05	4	14.08	9	14.08	13.95	-5	7,722	-0.06%
2020/11/04	7	14.05	9	13.81	14.20	-2	7,633	-0.03%
2020/11/03	32	13.54	29	13.53	13.75	3	7,450	0.04%
2020/10/30	1	13.50	2	13.15	13.10	-1	7,170	-0.01%
2020/10/28	0	13.95	2	14.00	13.50	-2	7,084	-0.03%
2020/10/27	2	13.70	2	13.75	13.70	0	7,000	0.00%
2020/10/23	1	13.80	0	0.00	13.85	1	6,899	0.01%
2020/10/22	2	13.75	1	13.50	13.60	1	6,840	0.01%
2020/10/21	61	13.91	65	13.80	13.85	-4	6,769	-0.06%
2020/10/20	12	14.04	19	14.16	13.70	-7	6,592	-0.11%
2020/10/19	6	13.43	26	13.50	13.30	-20	6,156	-0.32%
2020/10/16	63	13.38	24	13.50	13.25	39	6,093	0.64%
2020/10/15	39	13.57	91.7	13.82	14.05	-52.7	5,942	-0.89%
2020/10/14	39	12.81	49	12.70	12.85	-10	5,396	-0.19%
2020/10/13	10	12.00	10	11.80	11.80	0	4,981	0.00%
2020/10/12	22	12.05	24	11.95	11.95	-2	4,926	-0.04%
2020/10/08	14	12.34	5	12.31	12.40	9	4,891	0.18%
2020/10/07	90	12.20	109	12.05	12.10	-19	4,769	-0.40%	大賣/
2020/10/06	44	12.43	35	12.43	12.50	9	4,555	0.20%
2020/10/05	28	11.41	18	11.41	11.40	10	4,285	0.23%
2020/09/30	3.1	11.10	3	11.05	11.10	0.1	4,373	0.00%
2020/09/29	1	11.05	1	11.15	11.05	0	4,406	0.00%
2020/09/28	6	11.14	6	11.13	11.25	0	4,388	0.00%
2020/09/25	19	11.01	14	11.01	10.85	5	4,367	0.11%
2020/09/24	0	0.00	9	11.51	11.30	-9	4,288	-0.21%
2020/09/23	2	11.85	22	11.98	11.80	-20	4,209	-0.48%
2020/09/22	13	11.73	12	11.79	11.75	1	4,121	0.02%
2020/09/21	108	12.71	92	12.71	12.15	16	3,978	0.40%	大買/
2020/09/18	14	12.13	41	12.69	12.90	-27	3,344	-0.81%
2020/09/17	3	11.68	4	11.46	11.75	-1	3,054	-0.03%
2020/09/16	58	11.43	52	11.87	11.95	6	2,916	0.21%
2020/09/15	6	10.96	1	11.10	10.90	5	2,691	0.19%
2020/09/14	44	11.91	45	11.85	11.60	-1	2,568	-0.04%
2020/09/11	0	0.00	3	11.55	11.45	-3	2,318	-0.13%
2020/09/10	1.3	11.61	0	0.00	11.60	1.3	2,285	0.06%
2020/09/09	0	0.00	1	11.60	12.00	-1	2,231	-0.04%
2020/09/08	0.1	11.60	8	11.64	11.70	-7.9	2,188	-0.36%
2020/09/07	21	12.16	24.6	12.33	12.05	-3.6	2,093	-0.17%
2020/09/04	1	11.35	14	11.00	11.35	-13	1,836	-0.71%
2020/09/03	5	10.30	0	0.00	10.35	5	1,659	0.30%
2020/09/02	1	10.50	0	0.00	10.35	1	1,625	0.06%
2020/09/01	1	10.30	14	10.41	10.50	-13	1,566	-0.83%
2020/08/31	3	9.52	0	0.00	9.99	3	1,440	0.21%
2020/08/27	0	0.00	5	8.94	8.92	-5	1,287	-0.39%
2020/08/26	0	0.00	10	8.79	8.81	-10	1,271	-0.79%
2020/08/24	5	8.57	0	0.00	8.52	5	1,252	0.40%
2020/08/21	6	8.43	0	0.00	8.48	6	1,236	0.49%
2020/08/19	13	9.26	6	9.25	9.12	7	1,194	0.59%
2020/08/18	3	8.90	0	0.00	9.11	3	1,158	0.26%
2020/08/17	1	8.94	0	0.00	8.94	1	1,136	0.09%
2020/08/13	0	0.00	3	8.77	8.85	-3	1,133	-0.26%
2020/08/12	0	0.00	5	8.75	8.85	-5	1,123	-0.44%
2020/08/11	3	9.50	19	9.10	8.85	-16	1,114	-1.44%
2020/08/10	14	9.08	5	8.94	9.14	9	1,065	0.84%
2020/08/07	7	8.88	0	0.00	8.75	7	1,021	0.68%
2020/08/06	1	8.83	5	8.90	8.79	-4	1,020	-0.39%
2020/08/05	0	0.00	2	8.72	8.73	-2	1,006	-0.20%
2020/08/04	8	8.65	0	0.00	8.73	8	1,001	0.80%
2020/07/31	1	8.60	0	0.00	8.55	1	988	0.10%
2020/07/28	0	0.00	1	8.33	8.38	-1	1,002	-0.10%
2020/07/23	1	9.00	0	0.00	8.95	1	973	0.10%
2020/07/16	0	0.00	5	9.07	9.15	-5	796	-0.63%
2020/07/15	0	0.00	1	9.31	9.01	-1	788	-0.13%
2020/07/14	2	9.36	2	9.32	9.33	0	751	0.00%
2020/07/13	0	0.00	5	9.12	9.80	-5	702	-0.71%
2020/07/10	31	8.90	28	8.86	8.98	3	667	0.45%
2020/07/09	1	8.78	15	9.26	9.22	-14	634	-2.21%
2020/07/08	18	7.94	42	8.20	8.60	-24	526	-4.56%
2020/07/07	10	7.74	0	0.00	7.82	10	480	2.08%
2020/07/06	10	7.58	0	0.00	7.68	10	466	2.14%
2020/06/22	0	0.00	2	7.30	7.30	-2	459	-0.44%
2020/06/12	1	7.15	0	0.00	7.19	1	492	0.20%
2020/06/10	1	7.59	0	0.00	7.59	1	490	0.20%
2020/06/09	2	7.59	0	0.00	7.51	2	510	0.39%
2020/06/04	0	0.00	5	7.37	7.35	-5	504	-0.99%
2020/05/19	2	7.37	1	7.36	7.40	1	500	0.20%
2020/05/14	0	0.00	5	7.31	7.40	-5	500	-1.00%
2020/05/13	0	0.00	5	7.48	7.48	-5	500	-1.00%
2020/05/07	0	0.00	2	7.68	7.67	-2	511	-0.39%
2020/05/06	2	7.58	2	7.68	7.59	0	516	0.00%
2020/05/05	3	7.49	0	0.00	7.58	3	509	0.59%
2020/04/30	2	7.47	0	0.00	7.53	2	499	0.40%
2020/04/29	5	7.47	0	0.00	7.36	5	506	0.99%
2020/04/24	0	0.00	2.1	7.02	7.13	-2.1	515	-0.41%
2020/04/06	0	0.00	3	5.95	5.84	-3	536	-0.56%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/27	0	0.00	3	5.93	5.97	-3	830	-0.36%
2020/03/20	0	0.00	2	5.35	5.39	-2	883	-0.23%
2020/03/19	12	4.82	0	0.00	4.97	12	887	1.35%
2020/03/17	5	5.49	0	0.00	5.54	5	877	0.57%
2020/03/13	14	5.86	0	0.00	5.98	14	866	1.62%
2020/03/12	10	6.50	1	6.50	6.50	9	843	1.07%
2020/03/11	1	7.14	0	0.00	7.03	1	837	0.12%
2020/03/10	9	6.92	0	0.00	7.19	9	835	1.08%
2020/03/05	3	7.65	0	0.00	7.68	3	810	0.37%
2020/02/25	1	7.85	1	7.99	7.99	0	794	0.00%
2020/02/24	1	8.10	1	8.09	8.09	0	793	0.00%
2020/02/14	0	0.00	1	8.22	8.22	-1	787	-0.13%
2020/02/13	0	0.00	1	8.17	8.10	-1	782	-0.13%
2020/02/12	0	0.00	12	7.97	7.97	-12	770	-1.56%
2020/02/11	5	7.95	0	0.00	7.94	5	769	0.65%
2020/02/10	2	7.94	0	0.00	7.93	2	769	0.26%
2020/02/07	2	8.06	0	0.00	8.00	2	770	0.26%
2020/02/06	1	8.06	1	8.11	8.12	0	764	0.00%
2020/02/03	1	7.95	0	0.00	8.04	1	764	0.13%
2020/01/20	1	8.70	0	0.00	8.73	1	740	0.14%
2020/01/17	0	0.00	1	8.79	8.75	-1	729	-0.14%
2020/01/16	5	8.72	0	0.00	8.74	5	727	0.69%
2020/01/15	0	0.00	1	8.72	8.72	-1	759	-0.13%
2020/01/10	2	8.68	0	0.00	8.64	2	767	0.26%
2020/01/08	1	8.70	0	0.00	8.68	1	759	0.13%
2020/01/07	1	8.82	2	8.80	8.80	-1	758	-0.13%
2020/01/06	0	0.00	1	8.81	8.77	-1	755	-0.13%
2020/01/03	1	9.10	0	0.00	8.92	1	749	0.13%
2020/01/02	1	9.16	2	9.15	9.12	-1	733	-0.14%
2019/12/31	2	9.09	2	9.10	9.15	0	726	0.00%
2019/12/30	0	0.00	4	9.10	9.05	-4	720	-0.55%
2019/12/27	3	9.37	0	0.00	9.29	3	699	0.43%
2019/12/26	1	9.34	0	0.00	9.53	1	624	0.16%
2019/12/25	3	9.37	31	9.25	9.27	-28	575	-4.86%
2019/12/24	73	8.99	52	9.23	9.22	21	513	4.09%
2019/12/23	5	8.71	0	0.00	8.70	5	393	1.27%
2019/12/18	1.5	8.47	10	8.37	8.44	-8.5	347	-2.44%
2019/11/06	0	0.00	150	8.15	8.15	-150	333	-44.91%	大賣/鉅額交易
2019/10/29	0	0.00	13	8.32	8.31	-13	328	-3.95%
2019/10/25	3	8.37	0	0.00	8.34	3	325	0.92%
2019/10/24	3	8.31	0	0.00	8.39	3	322	0.93%
2019/10/23	7	8.45	0	0.00	8.30	7	321	2.18%
2019/10/03	2	8.16	0	0.00	8.16	2	318	0.63%
2019/09/03	0	0.00	4	8.38	8.28	-4	275	-1.45%
2019/08/28	4	8.40	0	0.00	8.39	4	256	1.56%
2019/08/15	2	7.91	0	0.00	7.99	2	238	0.84%
2019/08/12	0	0.00	3	8.03	8.01	-3	235	-1.27%
2019/06/28	0	0.00	3	8.17	8.11	-3	320	-0.94%
2019/06/14	0	0.00	4	8.20	8.19	-4	355	-1.13%
2019/04/19	5	9.28	1	9.28	9.26	4	517	0.77%
2019/04/16	1	9.50	10	9.59	9.50	-9	502	-1.79%
2019/04/08	0	0.00	1	9.66	9.32	-1	494	-0.20%
2019/04/01	3	9.07	5	9.10	9.06	-2	481	-0.42%
2019/03/25	0	0.00	5	9.20	9.24	-5	491	-1.02%
2019/03/22	0	0.00	5	9.35	9.34	-5	483	-1.03%
2019/03/21	0	0.00	10	9.38	9.40	-10	478	-2.09%
2019/03/19	0	0.00	10	9.46	9.43	-10	477	-2.09%
2019/03/18	7	9.45	0	0.00	9.45	7	475	1.47%
2019/03/15	10	9.43	0	0.00	9.42	10	435	2.30%
2019/03/14	5	9.47	0	0.00	9.41	5	434	1.15%
2019/03/13	3	9.42	2	9.43	9.38	1	445	0.22%
2019/03/12	4	9.45	0	0.00	9.34	4	454	0.88%
2019/03/08	0	0.00	10	9.29	9.30	-10	666	-1.50%
2019/03/07	20	9.54	5	9.55	9.30	15	698	2.15%
2019/02/27	0	0.00	5	9.52	9.53	-5	704	-0.71%
2019/02/26	5	9.70	5	9.58	9.58	0	706	0.00%
2019/02/25	10	9.74	0	0.00	9.66	10	705	1.42%
2019/02/22	0	0.00	5	9.57	9.59	-5	692	-0.72%
2019/02/20	0	0.00	10	9.48	9.52	-10	690	-1.45%
2019/02/19	7	9.40	0	0.00	9.42	7	685	1.02%
2019/02/18	13	9.40	0	0.00	9.33	13	682	1.91%
2019/02/13	0	0.00	6	9.20	9.20	-6	660	-0.91%
2019/01/24	3	9.13	3	9.22	9.10	0	718	0.00%
2019/01/21	0	0.00	1	9.16	9.14	-1	734	-0.14%
2019/01/18	0	0.00	3	9.14	9.10	-3	733	-0.41%
2019/01/17	3	9.04	3	9.14	9.04	0	741	0.00%
2019/01/14	3	8.96	0	0.00	8.96	3	743	0.40%
2019/01/11	1	9.13	0	0.00	9.11	1	748	0.13%
2019/01/10	1	9.16	0	0.00	9.15	1	749	0.13%
2019/01/09	2	9.16	2	9.22	9.19	0	752	0.00%
2019/01/04	5	8.99	0	0.00	9.08	5	783	0.64%
2018/12/25	10	8.95	0	0.00	8.95	10	796	1.26%
2018/12/14	1	9.67	0	0.00	9.62	1	841	0.12%
2018/12/05	0	0.00	10	10.28	10.30	-10	869	-1.15%
2018/12/04	11	10.63	0	0.00	10.55	11	874	1.26%
2018/12/03	5	10.30	5	10.55	10.50	0	811	0.00%
2018/11/16	0	0.00	30	8.96	9.02	-30	910	-3.29%
2018/11/15	0	0.00	2	8.90	8.87	-2	919	-0.22%
2018/11/06	0.1	9.00	1	9.05	9.03	-0.9	1,085	-0.08%
2018/11/05	3	9.06	0	0.00	9.06	3	1,097	0.27%
2018/11/02	0	0.00	10	9.11	9.14	-10	1,111	-0.90%
2018/11/01	6	8.64	6	9.13	9.12	0	1,100	0.00%
2018/10/31	10	8.37	120	8.39	8.40	-110	1,115	-9.86%	大賣/鉅額交易
2018/10/19	0	0.00	5	8.98	8.90	-5	1,397	-0.36%
2018/10/18	0	0.00	5	9.05	9.05	-5	1,466	-0.34%
2018/10/17	5	9.23	0	0.00	9.12	5	1,542	0.32%
2018/10/16	5	9.23	0	0.00	9.10	5	1,564	0.32%
2018/10/11	12	8.78	0	0.00	8.78	12	1,689	0.71%
2018/10/05	2	10.05	21	10.10	10.05	-19	1,956	-0.97%
2018/10/03	40	10.99	25	10.86	10.80	15	2,107	0.71%
2018/10/02	10	10.85	10	11.00	10.85	0	2,162	0.00%
2018/09/27	0	0.00	16	10.80	10.70	-16	2,870	-0.56%
2018/09/26	0	0.00	1	10.95	10.85	-1	3,595	-0.03%
2018/09/21	9	10.86	0	0.00	10.80	9	4,564	0.20%
2018/09/20	0	0.00	4	10.95	10.80	-4	4,785	-0.08%
2018/09/19	10	11.20	1	11.20	11.10	9	5,279	0.17%
2018/09/17	1	11.05	15	11.08	11.10	-14	6,305	-0.22%
2018/09/14	10	11.15	9	11.08	11.15	1	6,627	0.02%
2018/09/13	10	10.75	12	10.77	10.70	-2	6,808	-0.03%
2018/09/12	6	10.74	0	0.00	10.65	6	6,828	0.09%
2018/09/11	10	10.85	0	0.00	10.90	10	6,867	0.15%
2018/09/10	2	10.70	2	10.85	10.75	0	6,955	0.00%
2018/09/05	0	0.00	2	12.05	12.00	-2	7,043	-0.03%
2018/09/03	0	0.00	5	12.40	12.15	-5	7,120	-0.07%
2018/08/31	5	12.60	0	0.00	12.50	5	7,154	0.07%
2018/08/30	1	12.50	2	12.48	12.50	-1	7,214	-0.01%
2018/08/29	171	12.73	26	12.56	12.50	145	7,424	1.95%	大買/鉅額交易
2018/08/28	10	11.83	0	0.00	12.00	10	7,414	0.13%
2018/08/27	6	11.83	5	11.85	11.80	1	7,521	0.01%
2018/08/23	3	11.35	42	11.34	11.35	-39	8,073	-0.48%
2018/08/22	0	0.00	500	11.46	11.40	-500	8,255	-6.06%	大賣/鉅額交易
2018/08/16	20	11.45	0	0.00	11.65	20	8,261	0.24%
2018/08/15	3	11.25	10	11.15	11.25	-7	8,223	-0.09%
2018/08/14	10	11.40	0	0.00	11.40	10	8,214	0.12%
2018/08/13	1	11.35	2	11.30	11.10	-1	8,189	-0.01%
2018/08/10	0	0.00	1	11.95	11.85	-1	8,134	-0.01%
2018/08/09	0	0.00	17	12.18	12.05	-17	8,126	-0.21%
2018/08/08	14	12.30	4	12.35	12.30	10	8,116	0.12%
2018/08/02	5	12.95	10	12.65	12.45	-5	8,037	-0.06%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	13	12.86	13	12.92	12.65	0	7,986	0.00%
2018/07/27	2	13.08	9	13.22	13.20	-7	7,931	-0.09%
2018/07/26	10	12.93	0	0.00	12.85	10	7,796	0.13%
2018/07/25	15	13.00	2	12.90	12.90	13	7,778	0.17%
2018/07/24	15	13.24	0	0.00	13.30	15	7,702	0.19%
2018/07/20	3	12.95	6	12.50	12.50	-3	7,605	-0.04%
2018/07/19	4	12.98	1	12.80	12.80	3	7,569	0.04%
2018/07/18	10	12.90	0	0.00	12.85	10	7,534	0.13%
2018/07/17	2	14.03	5	13.93	13.45	-3	7,463	-0.04%
2018/07/16	2	14.28	3	14.17	14.00	-1	7,397	-0.01%
2018/07/13	8	14.66	56	14.55	14.55	-48	7,341	-0.65%
2018/07/12	5	13.98	16	14.07	14.25	-11	7,152	-0.15%
2018/07/11	0	0.00	6	13.85	13.80	-6	7,075	-0.08%
2018/07/10	10	13.98	0	0.00	14.00	10	6,986	0.14%
2018/07/09	511	15.44	25	15.04	14.35	486	6,920	7.02%	大買/鉅額交易
2018/07/06	19	14.49	18	13.96	14.50	1	6,700	0.01%
2018/07/05	13	14.85	145	14.67	14.25	-132	6,448	-2.05%	大賣/鉅額交易
2018/07/04	146	15.81	27	15.56	15.80	119	6,188	1.92%	大買/鉅額交易
2018/07/03	87	15.03	107	15.41	15.60	-20	5,462	-0.37%	大賣/
2018/07/02	3	13.62	18	13.69	14.20	-15	4,598	-0.33%
2018/06/29	107	14.25	127	13.97	13.85	-20	4,495	-0.44%	大買/大賣/
2018/06/28	148	15.29	151	14.82	14.10	-3	4,267	-0.07%	大買/大賣/
2018/06/27	44	14.76	93	14.58	14.90	-49	3,766	-1.30%
2018/06/26	150	13.71	94	13.53	14.70	56	3,250	1.72%	大買/
2018/06/25	11	13.31	23	13.02	13.50	-12	2,728	-0.44%
2018/06/22	57	12.57	12	12.55	12.30	45	2,403	1.87%
2018/06/21	10	12.30	0	0.00	12.20	10	2,202	0.45%
2018/06/20	0	0.00	3	12.50	11.95	-3	2,185	-0.14%
2018/06/19	17	12.44	15	12.21	12.15	2	2,146	0.09%
2018/06/14	18	12.56	19	12.29	12.00	-1	2,037	-0.05%
2018/06/13	1	12.10	2	12.25	12.05	-1	1,961	-0.05%
2018/06/12	8	12.11	9	12.31	12.05	-1	1,956	-0.05%
2018/06/11	3	12.27	8	12.39	12.40	-5	1,928	-0.26%
2018/06/08	1	12.55	30	12.30	12.30	-29	1,870	-1.55%
2018/06/07	11	12.76	11	12.75	12.75	0	1,821	0.00%
2018/06/06	11	13.29	8	13.23	13.30	3	1,737	0.17%
2018/06/05	21	13.02	9	12.98	12.70	12	1,502	0.80%
2018/06/04	17	12.92	43	12.74	12.80	-26	1,380	-1.88%
2018/06/01	34	13.48	58	13.45	13.40	-24	1,285	-1.87%
2018/05/31	46	11.87	59	12.01	12.55	-13	949	-1.37%
2018/05/30	5	11.30	30	11.42	11.45	-25	692	-3.61%
2018/05/29	0	0.00	8	10.30	10.45	-8	509	-1.57%
2018/05/24	10	10.53	5	10.50	10.35	5	497	1.01%
2018/05/10	1	10.00	0	0.00	9.95	1	532	0.19%
2018/05/07	12	9.85	5	9.87	9.73	7	572	1.22%
2018/04/25	0	0.00	10	9.10	9.17	-10	856	-1.17%
2018/04/11	2	10.20	0	0.00	10.15	2	1,162	0.17%
2018/04/09	10	10.25	0	0.00	10.10	10	1,230	0.81%
2018/03/22	0	0.00	5	10.55	10.45	-5	1,321	-0.38%
2018/03/07	20	10.90	0	0.00	10.80	20	1,515	1.32%
2018/03/01	0	0.00	10	10.90	10.95	-10	1,746	-0.57%
2018/02/26	3	10.85	0	0.00	10.80	3	1,764	0.17%
2018/02/09	10	9.99	1	10.05	10.30	9	1,881	0.48%
2018/01/31	10	11.50	0	0.00	11.35	10	1,962	0.51%
2018/01/29	0	0.00	1	12.00	11.90	-1	2,020	-0.05%
2018/01/26	1	12.15	3	12.30	12.05	-2	2,017	-0.10%
2018/01/24	0	0.00	1	12.10	12.00	-1	2,011	-0.05%
2018/01/23	15	12.13	21	12.24	12.30	-6	1,986	-0.30%
2018/01/22	50	12.08	10	11.93	12.00	40	1,925	2.08%
2018/01/19	0	0.00	2	11.75	11.60	-2	1,909	-0.10%
2018/01/18	0	0.00	5	11.70	11.65	-5	1,907	-0.26%
2018/01/16	2	11.75	15	11.77	11.70	-13	1,943	-0.67%
2018/01/15	11	11.72	2	11.80	11.75	9	2,011	0.45%
2018/01/12	5	11.40	0	0.00	11.35	5	1,957	0.26%
2018/01/11	10	11.40	3	11.40	11.15	7	1,969	0.36%
2018/01/08	0	0.00	7	11.35	11.35	-7	1,966	-0.36%
2018/01/05	2	11.90	6	12.10	11.65	-4	1,945	-0.21%
2018/01/04	1	11.45	0	0.00	11.35	1	1,839	0.05%
2018/01/03	5	11.25	11	11.16	11.40	-6	1,821	-0.33%