一詮 (2486)-元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	72	74.50	64.5	74.41	72.70	7.5	28,028	0.03%
2024/04/26	34	73.66	45	74.00	72.60	-11	27,486	-0.04%
2024/04/25	8.1	69.76	14.1	71.33	72.30	-6	26,960	-0.02%
2024/04/24	10.2	69.21	12	69.29	69.40	-1.8	27,043	-0.01%
2024/04/23	6	65.80	12	66.73	66.00	-6	27,604	-0.02%
2024/04/22	10	67.16	3	65.93	65.10	7	28,620	0.02%
2024/04/19	26.6	67.90	18	67.78	67.80	8.6	29,419	0.03%
2024/04/18	16.5	69.85	10	70.99	69.40	6.5	30,545	0.02%
2024/04/17	18.4	70.52	18.5	70.63	70.10	-0.1	30,763	0.00%
2024/04/16	23.6	69.37	10	69.13	69.90	13.6	30,502	0.04%
2024/04/15	40.1	72.37	8	72.43	71.80	32.1	30,271	0.11%
2024/04/12	11.1	72.87	17	73.05	73.60	-5.9	30,325	-0.02%
2024/04/11	17	70.92	19	71.15	71.40	-2	30,219	-0.01%
2024/04/10	33.1	71.93	31	71.29	70.60	2.1	30,546	0.01%
2024/04/09	74.7	74.42	52.7	74.64	74.00	22	30,654	0.07%
2024/04/08	81	71.96	82.5	71.86	75.00	-1.5	30,807	0.00%
2024/04/03	167.3	73.87	204.5	73.72	70.90	-37.2	30,316	-0.12%	大買/大賣/
2024/04/02	41.3	69.98	49.1	71.16	72.60	-7.8	28,227	-0.03%
2024/04/01	17	65.22	58	65.56	66.00	-41	27,024	-0.15%
2024/03/29	28	60.74	32	60.73	60.00	-4	26,376	-0.02%
2024/03/28	17.4	59.18	14.5	59.12	58.60	3	26,121	0.01%
2024/03/27	32.1	60.07	14	60.66	59.00	18.1	25,960	0.07%
2024/03/26	56.4	62.58	36	62.13	60.10	20.4	25,720	0.08%
2024/03/25	44	63.87	147	64.59	64.20	-103	25,064	-0.41%	大賣/鉅額交易
2024/03/22	69.2	60.26	60	60.03	59.30	9.1	24,351	0.04%
2024/03/21	78	58.86	81.2	58.54	59.40	-3.2	23,600	-0.01%
2024/03/20	22.3	55.01	23	54.81	55.60	-0.7	22,593	0.00%
2024/03/19	63	55.28	43	55.37	54.70	20	22,288	0.09%
2024/03/18	66	57.26	65	57.52	54.50	1	21,639	0.00%
2024/03/15	5	54.64	23	54.76	54.40	-18	20,156	-0.09%
2024/03/14	10	55.05	9	54.92	54.80	1	19,623	0.01%
2024/03/13	24	53.67	32	54.00	53.90	-8	19,181	-0.04%
2024/03/12	45	53.86	56	53.89	53.30	-11	18,669	-0.06%
2024/03/11	2	51.75	7	51.57	51.40	-5	18,225	-0.03%
2024/03/08	30.1	50.21	39	50.73	49.50	-8.9	18,052	-0.05%
2024/03/07	98	52.83	88	52.96	50.10	10	17,829	0.06%
2024/03/06	47	53.10	62.4	53.16	54.10	-15.4	17,048	-0.09%
2024/03/05	27	49.64	65	49.85	49.70	-38	16,280	-0.23%
2024/03/04	6	50.93	0	0.00	50.90	6	16,170	0.04%
2024/03/01	21	51.10	20	51.22	51.10	1	16,019	0.01%
2024/02/29	3	48.90	3	49.42	49.30	0	15,756	0.00%
2024/02/27	6	49.89	45	49.59	48.85	-39	15,780	-0.25%
2024/02/26	51	50.51	24	50.13	50.50	27	15,679	0.17%
2024/02/23	21	48.99	1	48.60	48.30	20	15,553	0.13%
2024/02/22	11	50.04	4	49.85	49.70	7	15,487	0.05%
2024/02/21	11	50.31	18	50.37	50.30	-7	15,443	-0.05%
2024/02/20	5	50.38	4	50.06	49.70	1	15,406	0.01%
2024/02/19	4	50.48	2	50.70	50.50	2	15,409	0.01%
2024/02/16	21	51.51	4	51.10	51.20	17	15,423	0.11%
2024/02/15	4	49.75	7	49.99	49.95	-3	15,119	-0.02%
2024/02/05	1	47.80	0	0.00	48.75	1	15,124	0.01%
2024/02/02	5	48.55	11.2	49.12	48.35	-6.2	15,193	-0.04%
2024/02/01	40.3	50.30	19	50.63	49.30	21.3	15,288	0.14%
2024/01/31	2.8	49.59	4.1	49.38	49.70	-1.3	15,344	-0.01%
2024/01/30	4.2	49.39	2	49.70	49.25	2.2	15,430	0.01%
2024/01/29	1.2	48.28	2	48.70	49.00	-0.8	15,637	-0.01%
2024/01/26	7	48.89	13.1	49.33	48.25	-6.1	15,818	-0.04%
2024/01/25	53	49.36	7	49.49	49.00	46	15,719	0.29%
2024/01/24	20.2	50.47	16	50.60	50.20	4.2	15,604	0.03%
2024/01/23	43.1	50.41	46	50.60	49.00	-2.9	15,405	-0.02%
2024/01/22	11.1	50.14	6	50.02	49.90	5	15,225	0.03%
2024/01/19	42.3	50.71	25	50.62	49.90	17.3	15,122	0.11%
2024/01/18	21	51.52	26.3	51.57	51.60	-5.3	14,838	-0.04%
2024/01/17	115.3	51.47	106	51.57	51.00	9.3	14,582	0.06%	大買/大賣/
2024/01/16	63.3	52.16	42	52.67	50.40	21.3	13,819	0.15%
2024/01/15	84	54.08	102.2	54.64	55.90	-18.2	12,722	-0.14%	大賣/
2024/01/12	162	51.97	230	51.97	50.90	-68	11,799	-0.58%	大買/大賣/
2024/01/11	7	48.46	20	48.47	49.55	-13	10,519	-0.12%
2024/01/10	5	45.18	0	0.00	45.05	5	10,269	0.05%
2024/01/09	3	45.77	5	45.69	45.10	-2	10,376	-0.02%
2024/01/08	15.1	47.18	37	47.72	46.00	-21.9	10,483	-0.21%
2024/01/05	25.4	49.00	16	48.34	47.30	9.4	10,358	0.09%
2024/01/04	71.5	50.50	50	50.27	49.35	21.5	10,540	0.20%
2024/01/03	104.2	51.15	100	51.66	52.00	4.2	10,140	0.04%	大買/
2024/01/02	106	48.68	113.5	49.76	51.00	-7.5	10,103	-0.07%	大買/大賣/
2023/12/29	27	46.53	45.2	46.25	46.80	-18.2	9,701	-0.19%
2023/12/27	0.1	43.85	1	43.55	43.60	-0.9	9,444	-0.01%
2023/12/26	0	0.00	1	44.05	43.95	-1	9,695	-0.01%
2023/12/25	0	0.00	4	44.18	44.00	-4	9,732	-0.04%
2023/12/22	6	43.94	3	44.05	43.80	3	9,759	0.03%
2023/12/21	1	43.75	4	43.68	44.05	-3	9,887	-0.03%
2023/12/20	0.1	42.80	0	0.00	42.80	0.1	9,886	0.00%
2023/12/19	6.1	42.11	2	41.95	42.25	4.1	9,970	0.04%
2023/12/18	6	43.18	3	43.40	42.85	3	10,013	0.03%
2023/12/15	0	44.50	3	44.08	43.65	-3	10,135	-0.03%
2023/12/14	14	45.13	8.2	45.59	44.30	5.8	10,274	0.06%
2023/12/13	7.5	43.15	8.1	43.22	43.90	-0.6	10,386	-0.01%
2023/12/12	10.7	44.63	7	45.13	44.25	3.7	11,391	0.03%
2023/12/11	1	44.95	1	44.95	45.00	0	12,822	0.00%
2023/12/08	15.1	45.73	0	0.00	45.70	15.1	13,016	0.12%
2023/12/07	3.2	45.58	1	45.80	45.30	2.2	13,000	0.02%
2023/12/06	1.5	45.16	1	45.20	45.00	0.5	13,099	0.00%
2023/12/05	1	44.90	6	44.80	44.90	-5	13,523	-0.04%
2023/12/04	0	0.00	3	45.37	45.30	-3	14,128	-0.02%
2023/12/01	2.1	45.65	0	0.00	45.75	2.1	14,170	0.01%
2023/11/30	2	46.30	0	0.00	46.30	2	14,405	0.01%
2023/11/29	1	46.10	2	46.15	46.15	-1	14,412	-0.01%
2023/11/28	2.1	46.04	12	45.98	45.75	-9.9	14,428	-0.07%
2023/11/27	5	45.85	9	46.35	45.75	-4	14,494	-0.03%
2023/11/24	6	46.43	1	46.70	45.95	5	14,466	0.03%
2023/11/22	8	45.33	8	45.48	45.50	0	14,543	0.00%
2023/11/21	8	46.28	0	0.00	45.90	8	14,673	0.05%
2023/11/20	3	46.40	102	46.54	46.25	-99	14,830	-0.67%	大賣/
2023/11/17	5.2	46.20	0	0.00	46.30	5.2	15,162	0.03%
2023/11/16	3	45.75	5	46.13	46.30	-2	15,143	-0.01%
2023/11/15	21	46.35	17	47.27	46.05	4	15,082	0.03%
2023/11/14	13	46.50	3	46.42	46.45	10	14,998	0.07%
2023/11/13	45.2	46.17	1	45.75	45.75	44.2	14,990	0.29%
2023/11/10	27.3	46.70	10	46.45	46.50	17.3	14,982	0.12%
2023/11/09	49	48.24	7	48.16	47.30	42	14,896	0.28%
2023/11/08	8	48.93	27	49.22	49.05	-19	14,720	-0.13%
2023/11/07	27.2	47.09	4	46.98	46.80	23.2	14,390	0.16%
2023/11/06	34	49.76	18	50.46	48.35	16	14,241	0.11%
2023/11/03	4	49.03	6	49.49	49.55	-2	13,912	-0.01%
2023/11/02	3	48.53	34	48.72	49.05	-31	13,683	-0.23%
2023/11/01	11	47.66	8	47.48	47.10	3	13,598	0.02%
2023/10/31	32.2	46.90	5	49.20	46.35	27.2	13,518	0.20%
2023/10/30	6	48.25	62	48.33	48.35	-56	13,438	-0.42%
2023/10/27	5	47.34	1.1	47.60	46.25	3.9	13,382	0.03%
2023/10/26	7.1	49.02	6	49.34	48.00	1.1	13,420	0.01%
2023/10/25	3	49.23	11	49.30	49.40	-8	13,325	-0.06%
2023/10/24	4	47.10	0	0.00	47.60	4	13,130	0.03%
2023/10/20	23	44.85	1	45.05	45.00	22	13,135	0.17%
2023/10/19	40	46.90	1	46.15	46.15	39	13,074	0.30%
2023/10/18	9	48.38	7	47.95	47.45	2	13,062	0.02%
2023/10/17	5.4	51.24	13	50.99	50.60	-7.7	12,875	-0.06%
2023/10/16	40.3	50.75	2.1	50.24	50.90	38.2	12,756	0.30%
2023/10/13	9.2	51.50	13.1	51.29	51.40	-3.9	12,606	-0.03%
2023/10/12	52.2	51.68	43.1	51.79	52.50	9.1	12,552	0.07%
2023/10/11	0.1	50.93	13.1	50.43	50.50	-13	12,174	-0.11%
2023/10/06	22.1	51.94	24.2	51.39	50.50	-2	12,164	-0.02%
2023/10/05	54.2	51.93	80.1	51.34	51.40	-25.9	12,084	-0.21%
2023/10/04	6.1	48.65	13	48.85	49.40	-6.9	11,750	-0.06%
2023/10/03	8	48.44	18	48.86	48.40	-10	11,819	-0.08%
2023/10/02	23	47.96	30	48.47	48.35	-7	11,726	-0.06%
2023/09/28	1	45.85	2	46.35	46.15	-1	11,593	-0.01%
2023/09/27	10	45.25	0	0.00	46.00	10	11,725	0.09%
2023/09/26	4	47.01	44	46.54	45.70	-40	11,947	-0.33%
2023/09/25	2	46.00	1	44.75	45.45	1	11,981	0.01%
2023/09/22	6	44.58	5	44.68	44.80	1	11,945	0.01%
2023/09/21	6	44.43	3.6	44.38	44.15	2.4	11,863	0.02%
2023/09/20	55.1	45.59	9.1	46.34	45.50	46	11,793	0.39%
2023/09/19	12	47.25	5	47.17	47.10	7	11,697	0.06%
2023/09/18	21.1	48.02	16.1	47.97	48.15	5	11,557	0.04%
2023/09/15	98.6	50.20	51	50.08	47.90	47.6	11,441	0.42%
2023/09/14	95	50.65	130.2	51.32	53.20	-35.2	10,444	-0.34%	大賣/
2023/09/13	5	48.05	8	48.36	48.45	-3	9,008	-0.03%
2023/09/12	2	44.58	1	44.60	44.05	1	8,883	0.01%
2023/09/11	3.6	45.50	3.1	44.70	44.35	0.5	8,963	0.01%
2023/09/08	38.1	48.80	40	48.44	47.00	-1.9	8,913	-0.02%
2023/09/07	64	47.95	59	48.01	48.85	5	8,574	0.06%
2023/09/06	5	46.52	1	45.65	46.05	4	8,133	0.05%
2023/09/05	11	44.93	28	45.29	46.10	-17	8,182	-0.21%
2023/09/04	6	41.81	3	42.03	42.65	3	8,070	0.04%
2023/09/01	3	41.58	1	41.35	41.25	2	8,319	0.02%
2023/08/31	4	41.24	0	0.00	41.30	4	8,506	0.05%
2023/08/30	7	42.54	2	42.05	41.95	5	8,949	0.06%
2023/08/29	5	42.24	0	0.00	42.50	5	9,090	0.06%
2023/08/28	16	43.71	0	0.00	43.15	16	9,282	0.17%
2023/08/25	4	46.20	0	0.00	44.20	4	9,257	0.04%
2023/08/24	5	49.33	6	48.66	48.75	-1	9,098	-0.01%
2023/08/23	12	48.73	17	48.55	48.40	-5	8,930	-0.06%
2023/08/22	1	46.20	2	47.35	46.60	-1	8,575	-0.01%
2023/08/21	2	46.68	7	46.91	46.65	-5	8,570	-0.06%
2023/08/18	1	47.75	3	47.87	47.25	-2	8,572	-0.02%
2023/08/17	2	47.75	5	47.84	47.95	-3	8,534	-0.04%
2023/08/16	24	47.30	20	46.44	46.80	4	8,496	0.05%
2023/08/15	0	0.00	2	46.53	46.45	-2	8,369	-0.02%
2023/08/14	1	45.00	3	44.82	45.00	-2	8,299	-0.02%
2023/08/11	5	45.15	4	45.69	44.35	1	8,253	0.01%
2023/08/08	4	45.16	0.3	45.50	44.80	3.7	8,170	0.04%
2023/08/07	6	45.64	6	46.28	45.90	0	8,135	0.00%
2023/08/04	2	43.45	0	0.00	43.60	2	8,085	0.02%
2023/08/02	0.3	44.75	5	43.21	43.30	-4.7	8,081	-0.06%
2023/08/01	3	45.85	0	0.00	45.05	3	8,016	0.04%
2023/07/31	4	46.46	11	47.38	46.30	-7	7,996	-0.09%
2023/07/26	3	44.52	2	44.20	44.35	1	7,847	0.01%
2023/07/25	9	45.56	6	46.28	45.00	3	7,784	0.04%
2023/07/24	8	47.24	2	46.70	46.70	6	7,761	0.08%
2023/07/21	3	48.28	0	0.00	48.40	3	7,749	0.04%
2023/07/20	0	0.00	3	47.05	47.30	-3	7,677	-0.04%
2023/07/19	2.1	46.80	3	47.00	46.75	-1	7,650	-0.01%
2023/07/18	8.1	48.17	20.3	47.31	46.75	-12.2	7,647	-0.16%
2023/07/17	2.2	49.54	0.2	48.30	48.00	2	7,571	0.03%
2023/07/14	0.2	49.75	1	49.44	48.95	-0.9	7,477	-0.01%
2023/07/13	11.2	50.76	8.3	50.44	49.55	2.8	7,511	0.04%
2023/07/12	19.4	50.14	23.3	50.09	50.60	-3.9	7,493	-0.05%
2023/07/11	18.2	50.24	14.1	50.02	49.95	4.1	6,926	0.06%
2023/07/10	10.2	47.81	14.2	47.45	46.80	-4	6,432	-0.06%
2023/07/07	2.2	44.99	3.1	45.58	45.70	-0.9	6,192	-0.02%
2023/07/06	5.1	45.91	21	46.63	46.40	-15.9	6,143	-0.26%
2023/07/05	13.1	46.13	66.6	46.89	45.25	-53.5	6,025	-0.89%
2023/07/04	29.1	45.54	11.1	44.97	45.00	18	5,901	0.31%
2023/07/03	6.1	47.66	13.3	46.72	48.00	-7.2	5,685	-0.13%
2023/06/30	4.2	43.03	10.1	43.93	43.85	-5.9	5,504	-0.11%
2023/06/29	1.3	43.13	1.3	43.15	43.25	0	5,494	0.00%
2023/06/28	8.2	43.19	0.2	43.00	42.85	7.9	5,512	0.14%
2023/06/27	20	43.49	3	43.77	43.00	17	5,512	0.31%
2023/06/26	19.3	44.02	23.2	43.64	44.20	-3.9	5,536	-0.07%
2023/06/21	27.2	44.70	9.2	45.51	44.60	17.9	5,589	0.32%
2023/06/20	14.5	44.57	5.1	44.71	44.80	9.4	5,565	0.17%
2023/06/19	1.2	45.15	12.2	45.05	45.30	-11	5,572	-0.20%
2023/06/16	6.2	44.37	1.2	43.90	44.65	5	5,603	0.09%
2023/06/15	9.2	44.51	19.3	44.69	44.75	-10.1	5,546	-0.18%
2023/06/14	14.2	43.85	19.3	44.28	43.70	-5.1	5,482	-0.09%
2023/06/13	9.2	43.11	4	43.70	43.50	5.2	5,506	0.09%
2023/06/12	30.8	44.39	9.6	44.04	43.05	21.1	5,642	0.37%
2023/06/09	23.3	43.24	51.2	42.53	43.50	-28	5,563	-0.50%
2023/06/08	8.2	42.39	11.1	42.57	42.05	-2.9	5,471	-0.05%
2023/06/07	17.1	41.66	16.1	41.85	42.15	1	5,451	0.02%
2023/06/06	21.1	39.80	8	40.19	40.45	13.1	5,737	0.23%
2023/06/05	39.4	39.21	40	39.62	39.55	-0.6	5,784	-0.01%
2023/06/02	16	35.79	12	36.55	37.00	4	5,625	0.07%
2023/06/01	22.1	32.75	41	33.26	33.65	-18.9	5,633	-0.34%
2023/05/31	6	30.78	7	30.86	30.60	-1	5,317	-0.02%
2023/05/30	0	0.00	1	30.10	30.00	-1	5,256	-0.02%
2023/05/29	2	30.15	5	30.27	30.15	-3	5,232	-0.06%
2023/05/26	0	0.00	6	29.56	29.75	-6	5,183	-0.12%
2023/05/25	0	0.00	3	29.75	29.65	-3	5,154	-0.06%
2023/05/24	10	29.56	8	29.55	29.60	2	5,145	0.04%
2023/05/23	4	29.31	4	29.39	29.40	0	5,125	0.00%
2023/05/22	3	28.63	8	29.00	29.00	-5	5,138	-0.10%
2023/05/19	2	28.03	1	28.00	28.00	1	5,124	0.02%
2023/05/18	1	28.35	0	0.00	28.25	1	5,147	0.02%
2023/05/17	1	27.90	1	28.05	28.05	0	5,266	0.00%
2023/05/15	0.2	27.35	1	27.65	27.45	-0.8	5,381	-0.01%
2023/05/12	1	27.55	2	27.65	27.80	-1	5,398	-0.02%
2023/05/11	0.1	27.40	2	27.90	27.30	-1.9	5,401	-0.04%
2023/05/10	1	27.60	4	27.95	28.05	-3	5,400	-0.06%
2023/05/09	0	27.70	1	27.45	27.45	-1	5,397	-0.02%
2023/05/08	3.1	27.89	0	0.00	27.80	3.1	5,413	0.06%
2023/05/05	2	28.43	4	27.95	27.95	-2	5,428	-0.04%
2023/05/04	4	28.70	4	28.60	28.30	0	5,442	0.00%
2023/05/03	12	29.03	6	29.15	28.80	6	5,462	0.11%
2023/05/02	7	29.56	5	29.59	29.70	2	5,472	0.04%
2023/04/28	4	29.54	2	29.55	29.45	2	5,453	0.04%
2023/04/27	2	27.90	5	28.73	29.10	-3	5,410	-0.06%
2023/04/26	8	27.96	7	28.04	28.05	1	5,355	0.02%
2023/04/25	4	29.00	2	28.80	28.35	2	5,324	0.04%
2023/04/24	7	28.72	7	28.84	28.85	0	5,304	0.00%
2023/04/21	6	28.88	11.1	28.32	28.65	-5.1	5,301	-0.10%
2023/04/20	2.1	29.57	0	0.00	28.90	2.1	5,268	0.04%
2023/04/19	14	29.93	13.3	29.64	29.95	0.7	5,285	0.01%
2023/04/18	16.1	30.70	10	30.47	30.45	6.1	5,220	0.12%
2023/04/17	17	29.99	17	30.41	31.25	0	5,069	0.00%
2023/04/14	2	28.85	11	28.94	29.15	-9	4,862	-0.19%
2023/04/13	9	28.84	14.3	28.52	28.10	-5.3	4,808	-0.11%
2023/04/12	15.1	29.19	0.2	29.25	29.35	14.9	4,745	0.31%
2023/04/11	1.3	28.71	10.2	29.05	29.10	-8.9	4,695	-0.19%
2023/04/10	2.1	28.64	2.1	28.48	28.50	0	4,675	0.00%
2023/04/07	5.1	29.04	2	28.70	28.60	3.1	4,686	0.07%
2023/04/06	4.1	28.84	8.3	29.00	29.05	-4.1	4,650	-0.09%
2023/03/31	0.1	28.50	0.2	28.30	28.35	0	4,604	0.00%
2023/03/30	2.2	28.32	3.3	28.33	28.30	-1	4,605	-0.02%
2023/03/29	3.1	28.21	2	28.03	27.80	1.1	4,613	0.02%
2023/03/28	2.1	27.82	7.3	27.67	27.65	-5.2	4,640	-0.11%
2023/03/27	16.1	28.69	8	28.41	27.70	8.1	4,648	0.17%
2023/03/24	7.1	29.14	5	29.22	28.90	2.1	4,615	0.05%
2023/03/23	1.2	29.01	0.4	29.20	29.05	0.8	4,729	0.02%
2023/03/22	4.3	28.99	6.3	28.85	28.75	-2.1	4,862	-0.04%
2023/03/21	3.4	28.63	2.5	28.66	28.05	0.9	4,762	0.02%
2023/03/20	1.5	28.07	3.5	28.23	28.20	-2	4,747	-0.04%
2023/03/17	2.3	28.00	5	28.07	27.90	-2.7	4,774	-0.06%
2023/03/16	54.2	28.47	45.2	28.28	28.05	9	4,795	0.19%
2023/03/15	16.3	28.77	18.2	28.46	27.90	-1.9	4,880	-0.04%
2023/03/14	13.5	27.66	14.3	27.80	28.10	-0.8	4,904	-0.02%
2023/03/13	2.1	26.49	2.2	26.90	26.90	-0.1	5,145	0.00%
2023/03/10	7.2	27.30	7.2	27.07	27.30	0	5,340	0.00%
2023/03/09	50.3	29.00	31.3	28.88	28.10	19.1	5,263	0.36%
2023/03/08	22.2	27.26	21.2	27.96	28.40	1.1	4,756	0.02%
2023/03/07	41.2	26.49	28.1	26.31	25.85	13.1	4,656	0.28%
2023/03/06	11.1	25.18	74	25.37	25.75	-62.9	4,875	-1.29%
2023/03/03	0.1	23.65	6	23.53	23.45	-5.9	4,815	-0.12%
2023/03/02	0	0.00	2	23.58	23.70	-2	4,890	-0.04%
2023/03/01	0	0.00	10	23.35	23.25	-10	4,915	-0.20%
2023/02/24	10	23.50	0	0.00	23.45	10	4,928	0.20%
2023/02/23	10	23.91	9	23.92	23.95	1	4,968	0.02%
2023/02/22	7	23.41	0	0.00	23.60	7	4,998	0.14%
2023/02/21	9.1	23.73	0	0.00	23.85	9.1	4,995	0.18%
2023/02/20	3	24.20	13	24.23	24.30	-10	4,979	-0.20%
2023/02/17	0	0.00	3	23.80	23.75	-3	4,948	-0.06%
2023/02/16	1	23.45	2	23.40	23.50	-1	4,936	-0.02%
2023/02/15	12	23.90	11	23.91	23.55	1	4,930	0.02%
2023/02/14	11	23.93	19	23.97	24.10	-8	4,843	-0.17%
2023/02/13	1	22.40	0	0.00	22.40	1	4,740	0.02%
2023/02/10	10	22.80	0	0.00	22.60	10	4,739	0.21%
2023/02/09	0	0.00	2	23.30	23.30	-2	4,721	-0.04%
2023/02/08	2	23.50	0	0.00	23.30	2	4,711	0.04%
2023/02/07	0	0.00	2	23.30	23.55	-2	4,701	-0.04%
2023/02/06	6	23.47	6	23.73	23.25	0	4,693	0.00%
2023/02/03	6	23.43	19	23.99	23.70	-13	4,662	-0.28%
2023/02/02	4	23.73	16	23.74	23.75	-12	4,629	-0.26%
2023/02/01	8	23.06	1	23.60	23.20	7	4,576	0.15%
2023/01/31	5	22.95	30.2	22.46	23.05	-25.2	4,529	-0.56%
2023/01/30	3	21.90	5	22.05	22.05	-2	4,495	-0.04%
2023/01/17	9	21.40	6	21.52	21.35	3	4,484	0.07%
2023/01/13	2	21.65	5	21.75	21.70	-3	4,496	-0.07%
2023/01/12	11	22.06	2	22.10	21.85	9	4,489	0.20%
2023/01/11	0	0.00	3	22.90	22.70	-3	4,462	-0.07%
2023/01/10	1	22.90	3	23.17	23.15	-2	4,452	-0.04%
2023/01/09	22	23.15	27	23.25	23.15	-5	4,439	-0.11%
2023/01/06	0	0.00	1	22.60	22.55	-1	4,388	-0.02%
2023/01/05	1	22.30	3	22.33	22.25	-2	4,403	-0.05%
2023/01/04	1	22.25	1	22.40	22.30	0	4,389	0.00%
2023/01/03	6	22.06	7	22.14	22.10	-1	4,385	-0.02%
2022/12/30	5	22.02	5	21.72	21.70	0	4,373	0.00%
2022/12/29	2	21.45	8	21.55	21.60	-6	4,371	-0.14%
2022/12/28	20	22.22	17	22.38	21.80	3	4,370	0.07%
2022/12/27	6	22.45	7	22.62	22.35	-1	4,356	-0.02%
2022/12/26	5	21.92	4	21.88	21.95	1	4,335	0.02%
2022/12/23	2	21.00	11	21.13	21.55	-9	4,329	-0.21%
2022/12/22	3	21.68	4	21.91	21.60	-1	4,332	-0.02%
2022/12/21	3	21.50	1	22.00	21.50	2	4,337	0.05%
2022/12/20	3	22.40	12	22.08	21.45	-9	4,334	-0.21%
2022/12/19	20	22.84	2.1	22.55	22.45	17.9	4,302	0.42%
2022/12/16	35.1	23.41	23.1	23.43	23.00	12	4,272	0.28%
2022/12/15	33.1	24.38	30.1	24.55	24.05	3	4,229	0.07%
2022/12/14	23.1	23.61	22	23.78	24.40	1.1	4,023	0.03%
2022/12/13	11	22.33	2.2	22.44	22.20	8.8	3,794	0.23%
2022/12/12	4.2	22.41	15.1	22.35	22.25	-10.9	3,771	-0.29%
2022/12/09	8.2	23.96	3.2	23.55	23.25	5	3,713	0.13%
2022/12/08	24.1	23.72	28.1	23.94	23.70	-4	3,641	-0.11%
2022/12/07	45.1	24.89	17	24.39	23.45	28.1	3,550	0.79%
2022/12/06	41.2	25.91	42.1	25.98	25.55	-0.9	3,347	-0.03%
2022/12/05	57.1	25.38	75.2	25.52	25.80	-18.1	3,106	-0.58%
2022/12/02	49.1	23.44	42.1	23.48	24.10	7	2,790	0.25%
2022/12/01	5.1	22.39	11.5	22.48	22.35	-6.4	2,547	-0.25%
2022/11/30	15.1	22.36	25	22.23	22.35	-9.9	2,519	-0.39%
2022/11/29	17.1	22.39	10	22.48	22.65	7.1	2,491	0.28%
2022/11/28	72.5	22.37	36	22.48	22.85	36.5	2,309	1.58%
2022/11/25	8	20.01	9.2	20.77	21.05	-1.2	1,729	-0.07%
2022/11/24	4.1	19.20	2	19.50	19.15	2.1	1,585	0.13%
2022/11/23	0	0.00	0	18.40	18.30	0	1,498	0.00%
2022/11/22	4	18.25	2.2	18.57	18.15	1.8	1,474	0.12%
2022/11/21	0.2	19.70	0	19.65	18.80	0.1	1,461	0.01%
2022/11/18	0.1	19.20	0.1	19.95	19.90	0	1,412	0.00%
2022/11/17	0.1	19.30	0.2	19.32	19.25	-0.1	1,372	0.00%
2022/11/16	0.1	19.20	0	0.00	19.00	0.1	1,360	0.01%
2022/11/15	1.1	18.77	0.1	19.00	19.00	1	1,353	0.07%
2022/11/14	0.1	18.75	0	0.00	18.80	0.1	1,344	0.01%
2022/11/11	0	0.00	0.1	18.35	18.20	-0.1	1,342	-0.01%
2022/11/10	0.1	18.75	0.1	18.70	18.35	0	1,327	0.00%
2022/11/09	2	18.55	3.3	18.45	18.60	-1.3	1,307	-0.10%
2022/11/08	1.3	18.03	0	17.75	17.60	1.3	1,353	0.10%
2022/11/07	0.1	17.95	0	0.00	18.05	0.1	1,428	0.01%
2022/11/04	0.1	17.60	1	17.80	17.75	-0.9	1,430	-0.06%
2022/11/03	0	0.00	0.1	18.00	17.50	-0.1	1,429	-0.01%
2022/11/02	0.1	17.55	20	17.43	17.70	-19.9	1,432	-1.39%
2022/11/01	5	17.10	7	17.05	17.20	-2	1,430	-0.14%
2022/10/31	19	16.85	0	0.00	16.75	19	1,441	1.32%
2022/10/25	2	16.70	2	16.85	16.60	0	1,495	0.00%
2022/10/24	2	16.98	2	17.20	16.95	0	1,498	0.00%
2022/10/21	1	16.35	1	16.50	16.25	0	1,489	0.00%
2022/10/20	0	0.00	1	16.80	16.80	-1	1,480	-0.07%
2022/10/19	5	17.05	5	17.25	17.00	0	1,479	0.00%
2022/10/13	0.2	17.17	0	0.00	16.25	0.2	1,465	0.01%
2022/10/11	0	0.00	0.1	18.30	17.95	-0.1	1,441	-0.01%
2022/10/07	0	0.00	0.2	19.37	19.30	-0.2	1,438	-0.02%
2022/10/06	0.1	19.23	0.1	19.40	19.30	0	1,447	0.00%
2022/10/05	0.2	19.37	0.1	19.20	19.10	0.1	1,450	0.01%
2022/10/04	0.1	19.28	2	19.10	19.25	-1.9	1,461	-0.13%
2022/10/03	0.1	19.00	0	0.00	18.85	0.1	1,456	0.01%
2022/09/28	0.1	18.30	0	0.00	18.10	0.1	1,471	0.01%
2022/09/27	0	0.00	2	19.50	19.45	-2	1,460	-0.14%
2022/09/26	0.1	19.35	0	0.00	18.85	0.1	1,475	0.01%
2022/09/23	2	20.48	1	20.35	20.35	1	1,501	0.07%
2022/09/22	2.1	20.30	2	20.35	20.30	0.1	1,511	0.00%
2022/09/15	2	22.30	1	22.20	22.20	1	1,510	0.07%
2022/09/14	1	21.70	1	22.05	22.45	0	1,524	0.00%
2022/09/12	4	22.50	4	22.10	22.50	0	1,566	0.00%
2022/09/08	13	22.26	2	21.98	21.70	11	1,564	0.70%
2022/09/06	5	22.40	4	23.04	22.00	1	1,492	0.07%
2022/09/05	0	0.00	6	23.25	21.95	-6	1,447	-0.41%
2022/09/02	0	0.00	2	24.35	24.00	-2	1,401	-0.14%
2022/08/31	7	24.55	0	0.00	24.80	7	1,379	0.51%
2022/08/30	0	0.00	8	24.80	24.70	-8	1,371	-0.58%
2022/08/29	6.1	24.77	0	0.00	24.60	6.1	1,365	0.44%
2022/08/24	1	25.10	0	0.00	25.15	1	1,359	0.07%
2022/08/23	4	25.61	0	0.00	25.40	4	1,359	0.29%
2022/08/22	6	26.17	0	0.00	25.95	6	1,362	0.44%
2022/08/17	0	0.00	3	26.70	26.55	-3	1,402	-0.21%
2022/08/16	1	27.25	1	26.80	26.80	0	1,479	0.00%
2022/08/15	0	0.00	1	27.05	27.10	-1	1,460	-0.07%
2022/08/12	8	25.94	7	26.09	25.95	1	1,390	0.07%
2022/08/10	1	25.20	3	25.32	25.15	-2	1,319	-0.15%
2022/08/08	1	24.60	2	24.95	24.90	-1	1,343	-0.07%
2022/07/28	0.1	27.40	0	0.00	26.85	0.1	1,391	0.01%
2022/07/22	0.1	28.30	0	0.00	28.20	0.1	1,428	0.00%
2022/07/21	0	0.00	6	28.40	28.70	-6	1,471	-0.41%
2022/07/20	7	28.15	0	0.00	27.85	7	1,476	0.47%
2022/07/18	0	0.00	4	27.10	27.60	-4	1,537	-0.26%
2022/07/13	4	25.90	0	0.00	25.55	4	1,550	0.26%
2022/07/08	0	0.00	1	26.00	26.10	-1	1,546	-0.06%
2022/07/06	0	25.50	0	0.00	25.25	0	1,551	0.00%
2022/07/04	1	26.00	6	26.19	26.35	-5	1,581	-0.32%
2022/07/01	0	0.00	0.1	27.10	25.30	-0.1	1,579	-0.01%
2022/06/27	0.1	31.20	0	0.00	31.40	0.1	1,622	0.01%
2022/06/20	0	0.00	5	30.70	29.50	-5	1,962	-0.25%
2022/06/16	2.1	34.36	2	35.30	32.90	0.1	1,942	0.00%
2022/06/14	1	35.25	0	0.00	35.10	1	1,975	0.05%
2022/06/13	2	35.50	0	0.00	35.40	2	1,997	0.10%
2022/06/07	0	0.00	3	37.75	37.55	-3	2,082	-0.14%
2022/06/02	8	37.50	0	0.00	37.50	8	2,181	0.37%
2022/06/01	2	39.20	1	38.85	38.60	1	2,200	0.05%
2022/05/26	0	0.00	1	37.70	37.45	-1	2,213	-0.05%
2022/05/25	3	37.83	0	0.00	38.00	3	2,221	0.14%
2022/05/24	3	38.22	2	38.60	37.70	1	2,219	0.05%
2022/05/19	1	35.65	2	35.95	36.95	-1	2,200	-0.05%
2022/05/13	0	0.00	1	34.40	34.45	-1	2,235	-0.04%
2022/05/12	0	0.00	2	34.40	33.30	-2	2,243	-0.09%
2022/05/11	0	0.00	1	35.05	34.65	-1	2,250	-0.04%
2022/05/03	0	0.00	3	36.85	37.25	-3	2,303	-0.13%
2022/04/28	0	0.00	2.1	37.54	37.05	-2.1	2,339	-0.09%
2022/04/27	4	37.00	0	0.00	37.15	4	2,331	0.17%
2022/04/26	2	39.13	1	39.50	39.50	1	2,317	0.04%
2022/04/25	13	39.79	0	0.00	39.45	13	2,413	0.54%
2022/04/22	0.1	42.10	0	0.00	41.65	0.1	2,406	0.00%
2022/04/18	0.1	41.60	0	0.00	41.40	0.1	2,477	0.00%
2022/04/12	1	41.65	0	0.00	41.65	1	2,692	0.04%
2022/04/11	2	42.35	0	0.00	42.15	2	2,691	0.07%
2022/04/07	2	46.15	1	44.35	44.20	1	2,673	0.04%
2022/04/06	1	46.70	1	45.95	46.25	0	2,677	0.00%
2022/04/01	4	45.74	2.1	45.97	46.20	1.9	2,681	0.07%
2022/03/31	9.1	47.31	3.1	47.44	47.00	6	2,665	0.22%
2022/03/30	3.1	48.13	4.1	49.61	48.00	-1	2,660	-0.04%
2022/03/29	11.1	50.90	12.1	50.19	48.70	-1	2,684	-0.04%
2022/03/28	1.1	49.84	14	49.44	49.65	-12.9	2,631	-0.49%
2022/03/25	13	49.49	23	49.05	49.00	-10	2,538	-0.39%
2022/03/24	7	46.29	5	46.17	46.30	2	2,407	0.08%
2022/03/23	8	45.81	2	46.00	46.00	6	2,424	0.25%
2022/03/22	3	43.95	1	45.00	45.00	2	2,454	0.08%
2022/03/21	1	43.40	1	42.70	43.40	0	2,448	0.00%
2022/03/18	0	0.00	3	42.30	42.30	-3	2,491	-0.12%
2022/03/17	1	40.65	4.1	41.27	42.00	-3.1	2,522	-0.12%
2022/03/16	0	0.00	1	39.40	39.10	-1	2,546	-0.04%
2022/03/15	5	39.36	1	40.40	39.10	4	2,590	0.15%
2022/03/14	1	41.35	3	41.70	41.25	-2	2,643	-0.08%
2022/03/11	11	40.96	0	0.00	40.80	11	2,692	0.41%
2022/03/10	0	0.00	12	42.31	42.10	-12	2,731	-0.44%
2022/03/09	4	41.74	2.2	41.72	41.75	1.8	2,777	0.07%
2022/03/08	21.1	41.52	6.5	41.85	41.25	14.6	2,815	0.52%
2022/03/07	2	44.65	2	44.35	44.40	0	2,808	0.00%
2022/03/04	0.1	46.30	0	0.00	46.15	0.1	2,884	0.00%
2022/03/03	2	46.90	5	47.17	46.70	-3	3,026	-0.10%
2022/03/02	1	45.85	2	46.15	46.55	-1	3,203	-0.03%
2022/03/01	1	46.10	2	46.05	46.40	-1	3,294	-0.03%
2022/02/24	2	45.25	9	46.08	45.00	-7	3,787	-0.18%
2022/02/23	0	0.00	4	47.38	47.65	-4	4,025	-0.10%
2022/02/22	1.1	46.22	0	0.00	46.05	1.1	4,607	0.02%
2022/02/21	4	47.93	3	47.85	47.90	1	4,868	0.02%
2022/02/18	3	47.80	3	47.40	47.80	0	5,078	0.00%
2022/02/17	3.1	47.60	3	48.10	47.95	0.1	5,476	0.00%
2022/02/16	1	47.85	0	0.00	47.90	1	5,920	0.02%
2022/02/15	4	47.58	2	47.60	46.85	2	6,326	0.03%
2022/02/14	0.1	46.55	1	46.50	46.50	-1	6,516	-0.01%
2022/02/11	13.2	48.14	0	48.00	48.15	13.1	6,671	0.20%
2022/02/10	0	0.00	1	48.00	47.75	-1	6,893	-0.01%
2022/02/09	1	47.00	0	0.00	47.15	1	7,135	0.01%
2022/02/08	0	0.00	3	46.75	47.00	-3	7,423	-0.04%
2022/02/07	0	0.00	3	44.80	44.80	-3	7,897	-0.04%
2022/01/26	0	0.00	2	43.00	42.95	-2	8,912	-0.02%
2022/01/25	0	0.00	5	44.15	43.35	-5	10,497	-0.05%
2022/01/24	0	0.00	2	43.10	43.65	-2	11,406	-0.02%
2022/01/21	5	44.86	1	45.00	44.55	4	11,828	0.03%
2022/01/20	0.1	45.40	2	45.60	45.80	-1.9	12,072	-0.02%
2022/01/19	6.1	46.02	6	46.26	45.90	0.1	12,400	0.00%
2022/01/18	23	47.63	12	47.85	46.85	11	13,387	0.08%
2022/01/17	2	45.00	0	0.00	45.85	2	13,782	0.01%
2022/01/14	1.1	44.50	2.2	44.81	44.65	-1.1	13,868	-0.01%
2022/01/13	2	45.82	0	0.00	45.65	2	14,067	0.01%
2022/01/12	5	46.23	1	46.00	46.65	4	14,345	0.03%
2022/01/11	2	46.05	0	0.00	46.00	2	14,429	0.01%
2022/01/10	1	47.50	2	47.30	47.35	-1	14,508	-0.01%
2022/01/07	7.1	47.34	1	47.20	47.55	6.1	14,632	0.04%
2022/01/06	4.1	49.03	2	48.90	48.95	2.1	14,697	0.01%
2022/01/05	27	48.86	3	49.20	48.70	24	14,821	0.16%
2022/01/04	2	50.30	2	50.45	50.30	0	14,886	0.00%
2021/12/30	4.1	51.46	0	0.00	51.50	4.1	15,391	0.03%
2021/12/29	3	52.23	2	51.80	52.20	1	15,966	0.01%
2021/12/28	1	51.70	1	51.40	50.90	0	16,526	0.00%
2021/12/27	1.1	51.90	0	0.00	51.50	1.1	17,043	0.01%
2021/12/24	1	53.30	2	52.05	52.10	-1	17,408	-0.01%
2021/12/23	5.1	53.04	5	53.36	52.40	0.1	17,893	0.00%
2021/12/22	2	52.05	8	52.20	52.10	-6	18,630	-0.03%
2021/12/21	8	51.62	0	0.00	51.50	8	19,193	0.04%
2021/12/20	0	51.00	1	51.20	51.00	-1	19,724	-0.01%
2021/12/17	3	50.90	3	51.17	50.90	0	21,168	0.00%
2021/12/16	3	52.30	3	52.37	52.70	0	21,903	0.00%
2021/12/14	4	50.23	9	50.44	50.10	-5	22,782	-0.02%
2021/12/13	5	52.04	7	51.79	51.70	-2	22,811	-0.01%
2021/12/10	1	51.10	7	51.46	51.30	-6	22,949	-0.03%
2021/12/09	7.1	52.57	12	52.28	52.00	-4.9	23,079	-0.02%
2021/12/08	0	0.00	1.4	53.38	53.40	-1.4	23,133	-0.01%
2021/12/07	3	53.17	8	53.13	52.50	-5	23,252	-0.02%
2021/12/06	7	53.47	2	53.10	53.10	5	23,364	0.02%
2021/12/03	4	54.40	5	53.70	53.50	-1	23,465	0.00%
2021/12/02	23.2	54.15	5	54.82	53.60	18.2	23,706	0.08%
2021/12/01	0	0.00	1	54.40	55.10	-1	23,928	0.00%
2021/11/30	2	55.05	1	54.70	55.30	1	24,175	0.00%
2021/11/29	4	52.48	4	52.88	53.60	0	24,657	0.00%
2021/11/26	27	54.41	41	54.80	53.80	-14	24,870	-0.06%
2021/11/25	9	57.06	24	56.99	56.20	-15	24,760	-0.06%
2021/11/24	10	56.42	4	56.65	56.80	6	24,759	0.02%
2021/11/23	69.1	56.98	41	57.70	56.40	28.1	24,817	0.11%
2021/11/22	49	60.78	62	61.07	59.60	-13	24,868	-0.05%
2021/11/19	47	60.95	35	61.47	60.20	12	24,827	0.05%
2021/11/18	46	60.51	56	59.84	59.30	-10	24,589	-0.04%
2021/11/17	34.6	59.23	24.1	59.27	58.60	10.5	24,578	0.04%
2021/11/16	30	59.56	26	59.39	58.80	4	24,588	0.02%
2021/11/15	63	61.37	74	61.39	61.80	-11	24,414	-0.05%
2021/11/12	48	60.08	49.1	60.24	60.80	-1.1	24,365	0.00%
2021/11/11	17	58.44	15	58.87	58.00	2	24,273	0.01%
2021/11/10	16	57.94	9	58.12	58.40	7	24,343	0.03%
2021/11/09	16	57.60	12.2	57.66	57.50	3.8	24,389	0.02%
2021/11/08	26.2	56.52	8	55.96	55.70	18.2	24,335	0.07%
2021/11/05	8	57.53	16.4	57.56	57.80	-8.4	24,396	-0.03%
2021/11/04	70.7	60.19	59	59.28	58.70	11.7	24,348	0.05%
2021/11/03	102.2	60.29	363.2	61.87	58.20	-261	24,148	-1.08%	大買/大賣/鉅額交易
2021/11/02	346.2	66.48	86.3	65.09	62.50	259.9	23,675	1.10%	大買/鉅額交易
2021/11/01	76.4	61.60	95.4	61.53	61.40	-19	22,901	-0.08%
2021/10/29	37.1	59.49	42.1	59.78	58.70	-5	22,156	-0.02%
2021/10/28	20.2	59.97	28.1	59.33	58.70	-7.9	21,910	-0.04%
2021/10/27	25.1	58.83	29.1	58.47	59.70	-4	21,861	-0.02%
2021/10/26	88.1	59.64	85.5	59.47	58.10	2.6	21,882	0.01%
2021/10/25	16.3	56.41	51.2	56.46	57.40	-35	21,025	-0.17%
2021/10/22	12.1	53.63	17	53.53	53.40	-5	20,911	-0.02%
2021/10/21	33.1	54.38	9.1	54.58	53.60	24	21,020	0.11%
2021/10/20	32.2	53.52	40.2	53.68	54.50	-8	20,992	-0.04%
2021/10/19	10.1	51.95	7.1	52.20	51.90	3	20,855	0.01%
2021/10/18	8.1	50.83	3.1	50.52	51.10	5	20,912	0.02%
2021/10/15	11.2	51.18	11	50.25	50.30	0.2	20,953	0.00%
2021/10/14	11.1	50.15	12.2	50.16	50.10	-1.1	21,068	0.00%
2021/10/13	20.1	50.50	14.1	49.91	49.45	6	21,130	0.03%
2021/10/12	21	51.89	27	51.86	51.10	-6	21,083	-0.03%
2021/10/08	8.1	54.31	23.2	54.03	52.80	-15.1	21,045	-0.07%
2021/10/07	73.2	54.09	72.2	53.97	53.50	1	20,967	0.00%
2021/10/06	95.3	53.46	73.4	53.10	52.60	21.9	20,756	0.11%
2021/10/05	65.4	50.46	63.1	51.07	53.60	2.3	20,332	0.01%
2021/10/04	97.1	51.54	45.1	51.76	50.30	52	20,086	0.26%
2021/10/01	72	56.01	84.1	55.99	55.70	-12.1	20,659	-0.06%
2021/09/30	54	57.01	46.1	57.20	58.20	7.9	21,402	0.04%
2021/09/29	96.1	57.43	71.3	57.45	55.20	24.9	21,860	0.11%
2021/09/28	91.2	61.27	61.2	61.31	61.30	30	21,226	0.14%
2021/09/27	59.3	63.14	58.9	62.85	62.50	0.4	21,293	0.00%
2021/09/24	143.6	62.73	177.2	63.33	62.30	-33.6	21,791	-0.15%	大買/大賣/
2021/09/23	56.6	57.57	66.4	58.03	59.90	-9.7	20,982	-0.05%
2021/09/22	27.3	54.94	29.3	55.15	54.60	-2	20,452	-0.01%
2021/09/17	36.4	53.46	40.1	54.35	55.40	-3.7	20,469	-0.02%
2021/09/16	4.1	51.40	8	51.14	51.60	-4	20,761	-0.02%
2021/09/15	12	51.66	7.1	50.54	50.60	4.9	21,059	0.02%
2021/09/14	12.1	52.97	17.1	53.35	52.60	-5	20,981	-0.02%
2021/09/13	5.1	52.61	4.2	52.26	51.80	0.9	20,854	0.00%
2021/09/10	8.2	51.94	7.1	52.16	53.40	1.1	20,861	0.01%
2021/09/09	30.2	49.90	12	49.78	52.00	18.2	20,816	0.09%
2021/09/08	32	49.09	35.1	49.22	48.30	-3.1	20,961	-0.01%
2021/09/07	85.1	50.05	76	50.52	50.00	9.1	21,190	0.04%
2021/09/06	41	54.87	56.4	54.19	53.50	-15.4	20,995	-0.07%
2021/09/03	18.1	53.77	8.6	54.31	54.50	9.5	20,735	0.05%
2021/09/02	40.6	53.96	31.7	54.40	54.70	8.9	20,507	0.04%
2021/09/01	47.4	52.65	49.2	52.64	53.00	-1.8	20,116	-0.01%
2021/08/31	6.3	50.13	10	49.93	49.90	-3.7	20,067	-0.02%
2021/08/30	7.1	51.25	8.4	50.65	50.80	-1.3	20,205	-0.01%
2021/08/27	15.3	51.56	16.7	50.04	50.20	-1.4	20,149	-0.01%
2021/08/26	23.6	52.22	19.1	52.00	51.60	4.5	20,011	0.02%
2021/08/25	5.2	50.15	14.2	50.44	49.75	-9	19,622	-0.05%
2021/08/24	15.3	49.84	9.2	49.68	49.25	6.2	19,477	0.03%
2021/08/23	14.2	48.68	13	48.75	48.90	1.2	19,178	0.01%
2021/08/20	12	46.44	5.2	46.31	46.30	6.9	19,008	0.04%
2021/08/19	9.1	48.10	9	47.33	46.25	0.1	18,794	0.00%
2021/08/18	11	44.67	12.1	44.74	47.30	-1.1	18,633	-0.01%
2021/08/17	40.1	46.61	9	45.34	45.00	31.1	18,289	0.17%
2021/08/16	30.1	47.39	5	48.81	50.00	25.1	18,011	0.14%
2021/08/13	10	50.10	6.2	49.64	49.50	3.8	17,770	0.02%
2021/08/12	6	52.53	1.1	52.06	52.00	4.9	17,591	0.03%
2021/08/11	7	54.23	18.2	53.21	52.90	-11.2	17,448	-0.06%
2021/08/10	21.3	57.02	13	57.58	55.20	8.3	17,179	0.05%
2021/08/09	15.2	61.57	18.5	61.23	59.40	-3.3	17,027	-0.02%
2021/08/06	88.1	63.17	69.4	63.62	62.50	18.7	16,781	0.11%
2021/08/05	43.3	64.13	123.3	63.54	65.60	-80.1	16,313	-0.49%	大賣/
2021/08/04	36.2	60.01	43.1	59.73	59.70	-7	15,609	-0.04%
2021/08/03	32	58.93	17	59.53	59.80	15	15,524	0.10%
2021/08/02	2.4	58.18	14.1	57.80	58.50	-11.7	15,398	-0.08%
2021/07/30	24	59.04	16	57.96	56.40	8	15,263	0.05%
2021/07/29	16.2	56.83	9	55.82	55.60	7.2	14,977	0.05%
2021/07/28	22	55.78	44.2	53.80	56.60	-22.2	14,856	-0.15%
2021/07/27	27	57.77	23	57.58	55.50	4	14,571	0.03%
2021/07/26	6	59.85	14	60.16	60.00	-8	14,429	-0.06%
2021/07/23	43	61.19	39.3	62.76	62.60	3.7	14,302	0.03%
2021/07/22	70.8	62.54	64.3	61.71	64.50	6.5	14,282	0.05%
2021/07/21	32.1	59.99	61	61.94	60.10	-28.9	14,157	-0.20%
2021/07/20	85.2	61.28	31.2	63.62	61.40	54	14,092	0.38%
2021/07/19	39	56.00	3.3	59.20	59.20	35.7	13,972	0.26%
2021/07/16	1.1	53.32	30.6	53.16	53.90	-29.5	13,968	-0.21%
2021/07/15	11	51.92	9.9	52.73	51.80	1.1	13,998	0.01%
2021/07/14	12.2	50.04	13.1	47.69	50.70	-1	14,122	-0.01%
2021/07/13	18.6	52.72	31.2	51.22	50.00	-12.6	14,137	-0.09%
2021/07/12	33.3	52.55	35	52.05	53.30	-1.7	14,242	-0.01%
2021/07/09	50	52.48	38	52.06	51.60	12	14,258	0.08%
2021/07/08	139.4	52.23	156	52.25	53.00	-16.7	14,281	-0.12%	大買/大賣/
2021/07/07	153	50.81	146	51.98	53.00	7	13,412	0.05%	大買/大賣/
2021/07/06	153	49.64	145	49.69	48.25	8	12,694	0.06%	大買/大賣/
2021/07/05	7	47.31	13	48.05	48.05	-6	12,046	-0.05%
2021/07/02	100	42.87	126.5	43.18	43.70	-26.5	12,037	-0.22%	大賣/
2021/07/01	144.5	43.60	76	41.69	39.75	68.5	11,642	0.59%	大買/
2021/06/30	13	38.80	75	39.42	40.30	-62	10,936	-0.57%
2021/06/29	20	36.93	23	36.52	36.65	-3	10,814	-0.03%
2021/06/28	24	36.43	41	35.96	36.95	-17	11,120	-0.15%
2021/06/25	81	36.24	81	36.36	35.35	0	11,036	0.00%
2021/06/24	48	33.76	44	34.14	34.70	4	10,360	0.04%
2021/06/23	55	32.52	59	32.52	32.20	-4	10,318	-0.04%
2021/06/22	0	0.00	1	31.50	31.40	-1	11,350	-0.01%
2021/06/21	6	33.05	6	32.76	31.90	0	11,698	0.00%
2021/06/18	10	33.14	2	33.13	32.50	8	11,948	0.07%
2021/06/17	39	33.40	29.1	33.22	33.05	9.9	12,088	0.08%
2021/06/16	23	32.02	38	32.69	32.95	-15	12,030	-0.12%
2021/06/15	6	30.61	4	30.64	31.00	2	11,905	0.02%
2021/06/11	15	29.12	1.5	29.23	29.15	13.5	12,219	0.11%
2021/06/10	4	29.43	9	29.41	29.30	-5	13,563	-0.04%
2021/06/09	24	30.37	10	30.60	29.95	14	14,443	0.10%
2021/06/08	14.5	31.10	3	30.65	30.50	11.5	15,627	0.07%
2021/06/07	3	29.77	13	30.08	31.45	-10	16,500	-0.06%
2021/06/04	3	28.62	3	28.90	28.60	0	16,790	0.00%
2021/06/03	2	29.55	3	29.77	29.35	-1	16,808	-0.01%
2021/06/02	2	30.20	1	29.75	29.70	1	16,821	0.01%
2021/06/01	5	30.15	7	30.03	30.00	-2	16,797	-0.01%
2021/05/31	3	29.40	3	29.47	29.05	0	16,755	0.00%
2021/05/28	4	29.76	3	29.87	29.75	1	16,762	0.01%
2021/05/27	0	0.00	1	28.45	28.40	-1	16,806	-0.01%
2021/05/26	0	0.00	5	28.53	28.40	-5	16,963	-0.03%
2021/05/25	7	29.06	1	28.75	28.50	6	17,061	0.04%
2021/05/24	2	27.30	0	0.00	28.55	2	17,164	0.01%
2021/05/21	2	26.35	3	26.55	27.30	-1	17,607	-0.01%
2021/05/19	0	0.00	5	26.70	27.60	-5	18,108	-0.03%
2021/05/18	6	26.23	1	26.20	26.55	5	18,172	0.03%
2021/05/17	10	24.50	51	25.73	24.40	-41	18,327	-0.22%
2021/05/14	10	27.30	3	26.22	25.55	7	18,338	0.04%
2021/05/13	8	26.14	6	26.03	26.05	2	18,517	0.01%
2021/05/12	42	26.24	5	25.63	25.85	37	18,543	0.20%
2021/05/11	3	28.90	62	28.15	28.40	-59	18,444	-0.32%
2021/05/10	2	30.55	2	31.00	30.55	0	18,393	0.00%
2021/05/07	5.1	32.38	6	31.92	32.40	-0.9	18,340	-0.01%
2021/05/06	4	30.68	3	31.10	31.80	1	18,274	0.01%
2021/05/05	5	30.51	1	30.35	29.95	4	18,215	0.02%
2021/05/04	0	0.00	1	29.85	29.85	-1	18,212	-0.01%
2021/05/03	12	32.29	1	31.80	31.55	11	18,145	0.06%
2021/04/29	5	34.21	3	34.08	33.70	2	18,101	0.01%
2021/04/28	17	34.71	2	34.78	34.90	15	18,061	0.08%
2021/04/27	5	33.37	5	33.21	33.20	0	17,984	0.00%
2021/04/26	12	33.05	0	0.00	33.75	12	18,016	0.07%
2021/04/23	4	32.68	1	32.80	32.60	3	18,007	0.02%
2021/04/22	4	32.84	7.4	32.44	31.40	-3.4	18,034	-0.02%
2021/04/21	4.1	34.00	5	33.85	33.75	-0.9	17,875	0.00%
2021/04/20	7	33.47	8	34.22	34.55	-1	17,801	-0.01%
2021/04/19	7.1	35.34	4	35.90	35.10	3.1	17,680	0.02%
2021/04/16	3	36.15	2	36.15	36.50	1	17,648	0.01%
2021/04/15	5	35.85	5	35.60	35.95	0	18,360	0.00%
2021/04/14	16.2	34.80	15	36.05	35.00	1.2	18,236	0.01%
2021/04/13	17	37.73	10	37.54	37.55	7	18,071	0.04%
2021/04/12	12	37.03	13	37.42	37.85	-1	17,918	-0.01%
2021/04/09	16	35.57	16	35.35	35.55	0	17,788	0.00%
2021/04/08	0	0.00	8	34.59	34.25	-8	17,546	-0.05%
2021/04/07	25	34.59	8	34.44	34.15	17	17,445	0.10%
2021/04/06	11	33.55	28	33.58	34.00	-17	17,242	-0.10%
2021/04/01	63	33.17	103	32.64	31.85	-40	16,969	-0.24%	大賣/
2021/03/31	89	31.95	52	31.82	32.35	37	16,570	0.22%
2021/03/30	29	29.57	27	29.76	29.60	2	16,070	0.01%
2021/03/29	3	29.35	5	29.34	28.70	-2	15,844	-0.01%
2021/03/26	32	28.65	11	28.44	28.50	21	15,839	0.13%
2021/03/25	65	29.44	29	29.67	28.70	36	15,675	0.23%
2021/03/24	66	28.01	4	28.36	28.30	62	15,005	0.41%
2021/03/23	7	28.10	14	28.34	27.95	-7	14,736	-0.05%
2021/03/22	10	27.57	15	27.67	27.40	-5	14,446	-0.03%
2021/03/19	15	27.59	8	27.53	27.45	7	14,303	0.05%
2021/03/18	31	27.53	22	27.38	27.50	9	14,235	0.06%
2021/03/17	27	27.54	22	27.56	27.05	5	14,060	0.04%
2021/03/16	58	27.63	101	27.00	27.55	-43	13,801	-0.31%	大賣/
2021/03/15	65	27.21	48	26.58	27.70	17	12,662	0.13%
2021/03/12	96	24.72	47	24.77	25.20	49	11,851	0.41%
2021/03/11	217	23.70	293	23.63	24.35	-76	10,732	-0.71%	大買/大賣/
2021/03/10	7	22.06	8	21.90	22.15	-1	9,881	-0.01%
2021/03/08	1	20.55	1	20.10	20.10	0	9,993	0.00%
2021/03/05	0	0.00	1	20.00	20.00	-1	10,311	-0.01%
2021/03/04	3	20.32	0	0.00	20.10	3	10,780	0.03%
2021/03/03	9	20.84	3	20.67	20.70	6	11,550	0.05%
2021/03/02	3	21.22	1	20.55	21.00	2	11,900	0.02%
2021/02/26	1	19.85	10	20.75	21.20	-9	11,992	-0.08%
2021/02/25	6	21.34	7	21.03	20.60	-1	12,073	-0.01%
2021/02/24	11	21.67	6	21.53	21.50	5	12,381	0.04%
2021/02/23	19	22.45	363	22.45	22.20	-344	12,424	-2.77%	大賣/鉅額交易
2021/02/22	323	21.83	28	21.43	22.40	295	12,486	2.36%	大買/鉅額交易
2021/02/18	3	20.07	38	20.15	20.00	-35	13,953	-0.25%
2021/02/17	38	19.76	30	19.79	19.75	8	14,011	0.06%
2021/02/05	22	19.09	10	18.85	18.90	12	13,864	0.09%
2021/02/04	15	18.92	37	19.04	19.35	-22	13,918	-0.16%
2021/02/03	10	18.35	11	18.55	18.25	-1	13,710	-0.01%
2021/02/01	0	0.00	1	17.50	17.50	-1	13,662	-0.01%
2021/01/29	2	17.28	1	17.15	17.05	1	13,825	0.01%
2021/01/28	0	0.00	1	17.75	17.65	-1	13,925	-0.01%
2021/01/25	0	0.00	2	17.93	18.15	-2	14,324	-0.01%
2021/01/22	0	0.00	2	17.38	17.70	-2	14,326	-0.01%
2021/01/21	2	17.55	2	17.25	17.25	0	14,341	0.00%
2021/01/20	7	18.15	8	17.54	17.20	-1	14,370	-0.01%
2021/01/19	1	18.80	19	18.46	18.20	-18	14,335	-0.13%
2021/01/18	6	17.58	3	17.50	17.70	3	14,304	0.02%
2021/01/15	18	18.08	5	18.05	18.35	13	14,286	0.09%
2021/01/14	70	18.81	30	18.76	18.80	40	14,191	0.28%
2021/01/13	3	18.80	0	0.00	18.90	3	14,323	0.02%
2021/01/12	27	19.41	26	19.08	18.95	1	14,686	0.01%
2021/01/11	5	19.93	4	19.88	19.95	1	14,627	0.01%
2021/01/08	81	20.50	80	20.88	19.75	1	14,775	0.01%
2021/01/07	9	19.74	61	19.57	19.75	-52	14,399	-0.36%
2021/01/06	26	19.88	13	20.12	19.45	13	14,759	0.09%
2021/01/05	11	19.88	10	19.65	19.65	1	14,601	0.01%
2021/01/04	37	20.08	41	20.15	20.10	-4	14,571	-0.03%
2020/12/31	26	19.31	3	19.12	19.40	23	14,458	0.16%
2020/12/30	23	19.43	0	0.00	19.25	23	14,625	0.16%
2020/12/29	3	19.10	1	19.10	19.10	2	14,869	0.01%
2020/12/28	8	19.61	10	19.55	19.60	-2	14,801	-0.01%
2020/12/25	37	19.73	7	19.89	19.90	30	14,744	0.20%
2020/12/24	7	19.43	1	19.50	19.40	6	14,647	0.04%
2020/12/23	10	19.31	12	19.23	19.15	-2	14,612	-0.01%
2020/12/22	31	20.01	25	20.06	19.30	6	14,605	0.04%
2020/12/21	22	20.04	5	20.02	20.00	17	14,484	0.12%
2020/12/18	106	20.02	154	20.02	20.35	-48	14,395	-0.33%	大買/大賣/
2020/12/17	21	19.20	27	19.26	19.45	-6	14,072	-0.04%
2020/12/16	31	18.91	9	18.91	18.90	22	14,550	0.15%
2020/12/15	12	19.04	30	18.68	18.85	-18	14,743	-0.12%
2020/12/14	105	19.56	18	18.68	19.65	87	14,729	0.59%	大買/
2020/12/11	1	18.35	3	18.75	18.30	-2	14,747	-0.01%
2020/12/10	1	18.15	0	0.00	18.70	1	14,779	0.01%
2020/12/09	19	20.00	12	19.47	19.20	7	14,863	0.05%
2020/12/08	8	19.78	1	19.50	19.65	7	14,653	0.05%
2020/12/07	13	19.45	30	19.86	19.55	-17	14,558	-0.12%
2020/12/04	15	20.71	41	20.92	19.90	-26	14,340	-0.18%
2020/12/03	20	20.97	42	21.42	20.75	-22	14,097	-0.16%
2020/12/02	6	19.95	6	19.78	20.10	0	13,914	0.00%
2020/12/01	14	20.07	6	20.07	20.00	8	13,852	0.06%
2020/11/30	155	19.87	152	19.65	19.75	3	13,518	0.02%	大買/大賣/
2020/11/27	110	18.88	98	18.82	18.90	12	13,076	0.09%	大買/
2020/11/26	23	17.62	32	18.16	18.55	-9	12,389	-0.07%
2020/11/25	28	17.06	42	17.24	16.90	-14	12,112	-0.12%
2020/11/24	74	17.16	77	16.96	17.00	-3	11,888	-0.03%
2020/11/23	59	17.05	50.1	17.24	17.25	8.9	11,640	0.08%
2020/11/20	5	16.22	20	16.40	16.20	-15	11,157	-0.13%
2020/11/19	32	16.86	41.3	16.72	16.75	-9.3	10,942	-0.08%
2020/11/18	119.3	15.96	95	16.09	16.70	24.3	10,397	0.23%	大買/
2020/11/17	58	15.59	58.1	15.25	15.65	-0.1	9,132	0.00%
2020/11/16	15	14.07	26	14.23	14.30	-11	8,379	-0.13%
2020/11/13	1	13.45	12	13.72	13.75	-11	8,241	-0.13%
2020/11/12	2	13.30	5	13.79	13.55	-3	8,185	-0.04%
2020/11/11	0	0.00	13	13.20	13.05	-13	8,008	-0.16%
2020/11/10	0	0.00	3	13.30	13.30	-3	7,976	-0.04%
2020/11/09	5	13.37	1	13.25	13.25	4	7,930	0.05%
2020/11/06	13	13.49	5	13.26	13.15	8	7,886	0.10%
2020/11/05	14	14.10	10	14.00	13.95	4	7,722	0.05%
2020/11/04	9	13.79	16	13.98	14.20	-7	7,633	-0.09%
2020/11/03	10	13.80	3	13.85	13.75	7	7,450	0.09%
2020/10/30	6	13.38	2	13.40	13.10	4	7,170	0.06%
2020/10/29	2	13.45	0	0.00	13.35	2	7,138	0.03%
2020/10/28	0	0.00	2	14.05	13.50	-2	7,084	-0.03%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/26	0	0.00	1	13.60	13.80	-1	6,958	-0.01%
2020/10/23	10	13.75	12	13.79	13.85	-2	6,899	-0.03%
2020/10/22	1	13.95	2	13.70	13.60	-1	6,840	-0.01%
2020/10/21	19	13.67	6	14.17	13.85	13	6,769	0.19%
2020/10/20	26	13.99	155	13.99	13.70	-129	6,592	-1.96%	大賣/鉅額交易
2020/10/19	1	13.35	1	13.25	13.30	0	6,156	0.00%
2020/10/16	137	13.53	10	13.62	13.25	127	6,093	2.08%	大買/鉅額交易
2020/10/15	52	13.63	49	13.74	14.05	3	5,942	0.05%
2020/10/14	8	12.88	6	12.88	12.85	2	5,396	0.04%
2020/10/08	21	12.30	4	12.29	12.40	17	4,891	0.35%
2020/10/07	35	12.27	38.1	12.08	12.10	-3.1	4,769	-0.07%
2020/10/06	6	12.38	3	12.33	12.50	3	4,555	0.07%
2020/09/28	1	11.20	0	0.00	11.25	1	4,388	0.02%
2020/09/25	2	10.90	22	11.15	10.85	-20	4,367	-0.46%
2020/09/24	1	11.60	0	0.00	11.30	1	4,288	0.02%
2020/09/23	20	12.06	0	0.00	11.80	20	4,209	0.48%
2020/09/22	1	11.95	6	11.75	11.75	-5	4,121	-0.12%
2020/09/21	23	12.73	17	13.06	12.15	6	3,978	0.15%
2020/09/18	0	0.00	4	12.83	12.90	-4	3,344	-0.12%
2020/09/17	5	11.50	5	11.85	11.75	0	3,054	0.00%
2020/09/14	1	12.25	1	12.55	11.60	0	2,568	0.00%
2020/09/11	0	0.00	4	11.50	11.45	-4	2,318	-0.17%
2020/09/09	1	11.75	1	11.45	12.00	0	2,231	0.00%
2020/09/07	11	12.31	10	12.34	12.05	1	2,093	0.05%
2020/09/03	2	10.45	19	10.48	10.35	-17	1,659	-1.02%
2020/09/01	60	10.24	43	10.37	10.50	17	1,566	1.09%
2020/08/31	3	9.62	24	9.98	9.99	-21	1,440	-1.46%
2020/08/28	0	0.00	2	9.12	9.11	-2	1,311	-0.15%
2020/08/26	0	0.00	13	8.79	8.81	-13	1,271	-1.02%
2020/08/21	10	8.50	0	0.00	8.48	10	1,236	0.81%
2020/08/20	13	8.61	10	9.08	8.34	3	1,223	0.25%
2020/08/19	20	9.26	0	0.00	9.12	20	1,194	1.67%
2020/08/18	3	9.18	3	9.09	9.11	0	1,158	0.00%
2020/08/17	0	0.00	11	8.90	8.94	-11	1,136	-0.97%
2020/08/06	0	0.00	10	8.93	8.79	-10	1,020	-0.98%
2020/07/24	10	8.70	0	0.00	8.70	10	985	1.01%
2020/07/17	0	0.00	2	8.90	8.88	-2	808	-0.25%
2020/07/14	1	9.65	2	9.65	9.33	-1	751	-0.13%
2020/07/13	4.1	9.75	0	0.00	9.80	4.1	702	0.58%
2020/07/09	2	9.33	0	0.00	9.22	2	634	0.32%
2020/07/06	3	7.66	0	0.00	7.68	3	466	0.64%
2020/06/30	0	0.00	50	7.23	7.29	-50	454	-10.99%
2020/06/29	0	0.00	5	7.17	7.18	-5	452	-1.11%
2020/06/23	5	7.36	1	7.30	7.28	4	468	0.85%
2020/05/26	0.1	7.37	0	0.00	7.31	0.1	509	0.02%
2020/05/21	0.1	7.45	0	0.00	7.38	0.1	506	0.02%
2020/05/13	0	0.00	2	7.50	7.48	-2	500	-0.40%
2020/03/12	1	6.48	0	0.00	6.50	1	843	0.12%
2019/12/27	1	9.63	0	0.00	9.29	1	699	0.14%
2019/11/26	0	0.00	10	8.03	8.05	-10	322	-3.10%
2019/11/15	0	0.00	12	8.01	8.00	-12	337	-3.56%
2019/11/14	22	8.05	0	0.00	8.04	22	338	6.50%
2019/11/05	0	0.00	0.5	8.21	8.19	-0.5	331	-0.15%
2019/09/04	0	0.00	2	8.31	8.32	-2	277	-0.72%
2019/07/01	0	0.00	1	8.16	8.16	-1	318	-0.31%
2019/06/28	0	0.00	2	8.17	8.11	-2	320	-0.62%
2019/05/02	0	0.00	2	9.06	9.02	-2	521	-0.38%
2019/04/22	0	0.00	1	9.34	9.44	-1	523	-0.19%
2019/04/18	0	0.00	1	9.26	9.26	-1	514	-0.19%
2019/04/10	0	0.00	10	9.22	9.24	-10	445	-2.24%
2019/02/25	1	9.60	0	0.00	9.66	1	705	0.14%
2019/02/21	0	0.00	2	9.59	9.56	-2	690	-0.29%
2019/02/15	0	0.00	2	9.39	9.31	-2	674	-0.30%
2019/01/21	0	0.00	10	9.21	9.14	-10	734	-1.36%
2019/01/04	0	0.00	3	9.10	9.08	-3	783	-0.38%
2018/12/27	3	9.74	0	0.00	9.54	3	845	0.35%
2018/12/26	0	0.00	10	9.15	9.27	-10	802	-1.25%
2018/12/10	4	9.87	0	0.00	9.69	4	872	0.46%
2018/12/04	10	10.65	0	0.00	10.55	10	874	1.14%
2018/12/03	3	10.53	0	0.00	10.50	3	811	0.37%
2018/11/27	3	9.14	13	9.19	9.30	-10	655	-1.52%
2018/11/20	1	9.08	1	9.15	9.03	0	905	0.00%
2018/11/16	0	0.00	1	9.22	9.02	-1	910	-0.11%
2018/11/06	1	9.04	0	0.00	9.03	1	1,085	0.09%
2018/11/02	10	9.44	0	0.00	9.14	10	1,111	0.90%
2018/10/25	0	0.00	1	8.32	8.28	-1	1,175	-0.09%
2018/10/16	2	9.17	0	0.00	9.10	2	1,564	0.13%
2018/10/11	0	0.00	1	8.80	8.78	-1	1,689	-0.06%
2018/10/02	0	0.00	1	10.75	10.85	-1	2,162	-0.05%
2018/10/01	0	0.00	2	10.75	10.75	-2	2,360	-0.08%
2018/09/27	2	10.80	0	0.00	10.70	2	2,870	0.07%
2018/09/14	10	11.15	0	0.00	11.15	10	6,627	0.15%
2018/09/07	0	0.00	2	11.40	11.25	-2	6,958	-0.03%
2018/08/29	1	12.75	2	12.58	12.50	-1	7,424	-0.01%
2018/08/28	0	0.00	2	11.90	12.00	-2	7,414	-0.03%
2018/08/27	4	11.80	6	11.90	11.80	-2	7,521	-0.03%
2018/08/24	0	0.00	2	11.25	11.30	-2	7,814	-0.03%
2018/08/15	0	0.00	2	11.25	11.25	-2	8,223	-0.02%
2018/08/13	6	11.40	0	0.00	11.10	6	8,189	0.07%
2018/08/10	0	0.00	3	12.00	11.85	-3	8,134	-0.04%
2018/08/08	0	0.00	2	12.35	12.30	-2	8,116	-0.02%
2018/08/03	0	0.00	2	12.70	12.50	-2	8,051	-0.02%
2018/08/02	2	12.45	2	12.80	12.45	0	8,037	0.00%
2018/07/30	2	12.85	0	0.00	12.65	2	7,986	0.03%
2018/07/27	0	0.00	1	13.10	13.20	-1	7,931	-0.01%
2018/07/25	1	12.90	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	3	12.55	13.30	-3	7,702	-0.04%
2018/07/20	0	0.00	10	12.72	12.50	-10	7,605	-0.13%
2018/07/19	11	13.00	0	0.00	12.80	11	7,569	0.15%
2018/07/18	0	0.00	8	12.96	12.85	-8	7,534	-0.11%
2018/07/17	0	0.00	1	14.00	13.45	-1	7,463	-0.01%
2018/07/13	0	0.00	1	14.90	14.55	-1	7,341	-0.01%
2018/07/12	2	14.05	14	14.05	14.25	-12	7,152	-0.17%
2018/07/11	17	14.21	14	14.26	13.80	3	7,075	0.04%
2018/07/10	0	0.00	2	14.13	14.00	-2	6,986	-0.03%
2018/07/09	7	14.68	12	14.95	14.35	-5	6,920	-0.07%
2018/07/06	66	14.06	57	14.11	14.50	9	6,700	0.13%
2018/07/05	29	14.81	0	0.00	14.25	29	6,448	0.45%
2018/07/04	75	15.61	60	15.65	15.80	15	6,188	0.24%
2018/07/03	58	15.22	101	15.28	15.60	-43	5,462	-0.79%	大賣/
2018/07/02	5	13.70	5	13.60	14.20	0	4,598	0.00%
2018/06/29	5	14.60	1	14.00	13.85	4	4,495	0.09%
2018/06/28	18	15.41	23	14.88	14.10	-5	4,267	-0.12%
2018/06/27	8	14.84	11	14.52	14.90	-3	3,766	-0.08%
2018/06/26	47	13.67	50	13.82	14.70	-3	3,250	-0.09%
2018/06/25	20	12.75	2	13.50	13.50	18	2,728	0.66%
2018/06/22	2	12.60	25	12.75	12.30	-23	2,403	-0.96%
2018/06/20	20	12.20	20	11.75	11.95	0	2,185	0.00%
2018/06/19	5	12.42	7	12.29	12.15	-2	2,146	-0.09%
2018/06/15	2	12.20	0	0.00	12.10	2	2,053	0.10%
2018/06/14	0	0.00	15	12.45	12.00	-15	2,037	-0.74%
2018/06/13	0	0.00	5	12.25	12.05	-5	1,961	-0.25%
2018/06/12	0	0.00	1	12.05	12.05	-1	1,956	-0.05%
2018/06/11	1	12.60	0	0.00	12.40	1	1,928	0.05%
2018/06/07	8	12.74	0	0.00	12.75	8	1,821	0.44%
2018/06/06	3	13.28	0	0.00	13.30	3	1,737	0.17%
2018/06/05	35	13.01	8	12.85	12.70	27	1,502	1.80%
2018/06/04	9	12.76	50	12.70	12.80	-41	1,380	-2.97%
2018/06/01	106	13.52	82	13.42	13.40	24	1,285	1.87%	大買/
2018/05/31	42	11.91	4	11.83	12.55	38	949	4.00%
2018/05/30	2	11.33	0	0.00	11.45	2	692	0.29%
2018/05/07	3	9.75	0	0.00	9.73	3	572	0.52%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/23	0	0.00	9	10.25	10.20	-9	1,323	-0.68%
2018/03/16	0	0.00	1	10.85	10.85	-1	1,348	-0.07%
2018/03/07	5	10.80	0	0.00	10.80	5	1,515	0.33%
2018/01/30	0	0.00	2	11.50	11.55	-2	2,037	-0.10%
2018/01/29	2	11.95	30	12.00	11.90	-28	2,020	-1.39%
2018/01/26	30	12.22	0	0.00	12.05	30	2,017	1.49%
2018/01/25	0	0.00	21	12.10	12.00	-21	2,013	-1.04%
2018/01/24	3	12.00	30	11.97	12.00	-27	2,011	-1.34%
2018/01/23	52	12.28	2	12.25	12.30	50	1,986	2.52%
2018/01/22	0	0.00	23	12.00	12.00	-23	1,925	-1.19%
2018/01/16	0	0.00	30	11.60	11.70	-30	1,943	-1.54%
2018/01/15	4	11.65	0	0.00	11.75	4	2,011	0.20%
2018/01/12	0	0.00	5	11.40	11.35	-5	1,957	-0.26%
2018/01/08	0	0.00	1	11.40	11.35	-1	1,966	-0.05%
2018/01/05	8	12.37	2	12.23	11.65	6	1,945	0.31%
2018/01/04	0	0.00	12	11.32	11.35	-12	1,839	-0.65%
2018/01/03	15	11.30	4	11.10	11.40	11	1,821	0.60%
2018/01/02	0	0.00	1	10.90	10.85	-1	1,786	-0.06%