一詮 (2486)-元大-復北券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股▲0.69%
501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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/11/22	4.2	110.93	0	113.50	110.50	4.2	19,127	0.02%
2024/11/21	0	114.50	0	0.00	115.00	0	18,988	0.00%
2024/11/20	1	113.50	0	113.75	114.00	1	19,045	0.01%
2024/11/19	5	109.05	0.1	112.00	115.50	5	19,121	0.03%
2024/11/18	1.1	108.55	0	108.50	108.50	1	19,115	0.01%
2024/11/15	8.9	113.53	11	111.55	112.00	-2.1	19,178	-0.01%
2024/11/14	1.5	114.67	3	116.00	115.00	-1.5	19,215	-0.01%
2024/11/13	12	117.75	12	116.25	115.50	0	19,171	0.00%
2024/11/12	8	118.49	11	116.68	119.50	-3	19,156	-0.02%
2024/11/11	7.1	119.36	9	120.67	119.00	-2	19,242	-0.01%
2024/11/08	4	126.50	2	127.50	126.50	2	19,120	0.01%
2024/11/07	5	126.30	0.2	127.50	126.00	4.8	19,170	0.03%
2024/11/06	1	125.50	0	0.00	126.00	1	19,244	0.01%
2024/11/05	5	130.40	11	130.77	127.50	-6	19,198	-0.03%
2024/11/04	0	0.00	2	127.52	127.00	-2	19,340	-0.01%
2024/11/01	1	129.49	1	128.00	130.00	0	19,211	0.00%
2024/10/30	2	127.76	2	128.50	125.50	0	19,112	0.00%
2024/10/29	0	0.00	9	127.00	127.00	-9	19,282	-0.05%
2024/10/28	6	129.58	5	127.10	126.50	1	19,446	0.01%
2024/10/25	6	128.53	4.1	128.38	128.00	2	19,420	0.01%
2024/10/24	10.2	130.11	6.2	126.99	123.00	4	19,206	0.02%
2024/10/23	9	132.44	30.2	132.38	132.50	-21.1	18,994	-0.11%
2024/10/22	2	121.31	8	123.75	126.00	-6	18,599	-0.03%
2024/10/21	4	123.00	2	121.04	120.50	2	18,367	0.01%
2024/10/18	1	123.00	7	122.86	123.00	-6	18,184	-0.03%
2024/10/17	3.1	123.98	6	123.42	123.00	-2.9	17,996	-0.02%
2024/10/16	25.2	125.57	11.2	124.94	124.00	14	17,712	0.08%
2024/10/15	10.3	122.78	15.1	124.83	121.50	-4.8	16,988	-0.03%
2024/10/14	19	120.60	10.4	119.68	121.00	8.6	16,399	0.05%
2024/10/11	16.2	117.56	22.1	117.59	119.00	-5.9	15,939	-0.04%
2024/10/09	50.3	116.30	64.1	114.85	114.00	-13.8	15,217	-0.09%
2024/10/08	45.1	111.84	9.2	111.55	112.50	35.9	14,500	0.25%
2024/10/07	16	110.25	21.1	109.76	111.00	-5.1	14,141	-0.04%
2024/10/04	1	103.50	6	103.76	104.00	-5	13,783	-0.04%
2024/10/01	2.1	101.72	8	101.19	101.00	-5.9	14,314	-0.04%
2024/09/30	2	101.50	5.1	101.57	100.00	-3.1	14,531	-0.02%
2024/09/27	24	101.75	16.2	101.68	100.00	7.9	14,401	0.05%
2024/09/26	15.2	100.20	21.6	100.84	100.50	-6.4	13,969	-0.05%
2024/09/25	0.2	94.87	1	95.50	94.90	-0.8	13,553	-0.01%
2024/09/24	4.3	95.31	4	96.23	94.60	0.3	13,547	0.00%
2024/09/23	0.1	94.85	0	0.00	94.20	0.1	13,544	0.00%
2024/09/20	5.1	96.07	2	95.25	94.30	3.1	13,633	0.02%
2024/09/19	1	95.36	3	95.90	95.80	-2	13,430	-0.01%
2024/09/18	9	95.41	7	95.66	93.60	2	13,266	0.02%
2024/09/16	0	0.00	1	91.61	91.40	-1	13,009	-0.01%
2024/09/13	0	0.00	1	90.20	90.60	-1	13,031	-0.01%
2024/09/12	20	90.88	25	91.49	90.50	-5	13,269	-0.04%
2024/09/11	1	86.00	6	85.55	85.60	-5	13,585	-0.04%
2024/09/10	0.2	85.00	1	85.10	85.20	-0.8	14,039	-0.01%
2024/09/09	4	86.83	5	86.50	87.20	-1	14,697	-0.01%
2024/09/06	8	90.14	6	91.23	87.90	2	15,425	0.01%
2024/09/05	8.1	90.92	4	89.95	88.00	4.1	15,953	0.03%
2024/09/04	118.1	95.38	3	91.97	91.60	115.1	16,317	0.71%	大買/鉅額交易
2024/09/03	12.1	99.44	2	99.50	98.00	10.1	17,180	0.06%
2024/09/02	9.1	101.74	61.1	101.27	103.00	-52	17,271	-0.30%
2024/08/30	177	95.21	11	95.05	95.00	166	17,205	0.96%	大買/鉅額交易
2024/08/29	29	97.00	0	0.00	96.00	29	18,236	0.16%
2024/08/28	2	99.25	45	99.24	97.10	-43	18,704	-0.23%
2024/08/27	5	96.46	5	97.64	98.50	0	18,991	0.00%
2024/08/26	4.1	97.83	18	98.67	95.30	-13.9	19,207	-0.07%
2024/08/23	1	96.50	200	95.09	97.60	-199	19,392	-1.03%	大賣/鉅額交易
2024/08/22	0.1	99.10	7	98.86	98.00	-7	20,078	-0.03%
2024/08/21	3	99.73	3	100.67	99.30	0	20,854	0.00%
2024/08/20	4	103.13	1	105.50	102.50	3	22,429	0.01%
2024/08/19	10	103.50	1	104.00	103.50	9	22,970	0.04%
2024/08/16	9	104.94	2	104.50	104.00	7	23,306	0.03%
2024/08/15	3	103.17	4	104.37	102.50	-1	23,743	0.00%
2024/08/14	1	103.50	1.1	101.05	101.00	-0.1	23,899	0.00%
2024/08/13	26	105.33	22	103.73	103.50	4	24,100	0.02%
2024/08/12	6	103.77	12.1	103.45	104.00	-6.1	24,010	-0.03%
2024/08/09	5.2	97.86	0	0.00	96.70	5.2	24,216	0.02%
2024/08/08	10	99.79	6	101.92	98.90	4	24,109	0.02%
2024/08/07	23	95.74	27	98.38	98.80	-4	24,272	-0.02%
2024/08/06	16.1	89.45	27	90.84	89.90	-10.9	24,688	-0.04%
2024/08/05	2.2	95.95	10	99.50	95.90	-7.8	25,154	-0.03%
2024/08/02	0.1	107.00	1	107.00	106.50	-0.9	26,139	0.00%
2024/08/01	4	107.63	3	108.00	111.00	1	28,204	0.00%
2024/07/31	10	113.40	3	111.67	110.50	7	28,857	0.02%
2024/07/30	3	116.33	7	116.00	115.00	-4	28,950	-0.01%
2024/07/29	8.2	112.83	3	114.67	108.50	5.2	28,729	0.02%
2024/07/26	16	121.03	2.1	123.40	120.50	14	28,891	0.05%
2024/07/23	15	125.90	13	132.19	133.00	2	29,344	0.01%
2024/07/19	1	123.00	0	124.50	123.00	1	30,340	0.00%
2024/07/12	0	0.00	1	138.00	138.50	-1	31,438	0.00%
2024/07/11	1	135.00	0	0.00	138.00	1	31,755	0.00%
2024/07/10	2	133.25	2	132.50	132.50	0	32,141	0.00%
2024/07/09	1	132.00	1	136.88	137.00	0	32,395	0.00%
2024/07/08	12.4	141.16	2	144.75	141.00	10.4	32,766	0.03%
2024/07/05	16.1	141.37	21	148.29	143.50	-5	32,664	-0.02%
2024/07/04	9	133.50	3.2	135.50	138.00	5.8	32,491	0.02%
2024/07/03	2	136.25	1	137.00	136.50	1	33,248	0.00%
2024/07/02	0	0.00	82.2	131.95	130.50	-82.2	34,288	-0.24%
2024/07/01	26	136.00	5.4	134.28	133.00	20.6	36,351	0.06%
2024/06/28	31	140.08	9	135.78	135.00	22	37,515	0.06%
2024/06/27	32	135.08	7	135.93	138.00	25	38,086	0.07%
2024/06/26	5	125.40	12	130.67	132.00	-7	38,236	-0.02%
2024/06/25	2	115.50	0	119.50	120.00	2	38,254	0.01%
2024/06/24	0	0.00	5	117.50	117.50	-5	38,500	-0.01%
2024/06/21	0	0.00	11	120.59	120.50	-11	39,146	-0.03%
2024/06/20	0	0.00	4	118.50	119.00	-4	39,856	-0.01%
2024/06/19	5	118.80	9	119.00	118.50	-4	40,555	-0.01%
2024/06/18	17	122.18	0	0.00	119.50	17	41,265	0.04%
2024/06/17	15	126.23	10	124.21	125.00	5	41,149	0.01%
2024/06/14	77	122.01	55	121.98	122.00	22	41,334	0.05%
2024/06/13	17	116.38	62.1	119.70	123.00	-45.1	42,027	-0.11%
2024/06/12	26.1	113.69	4	114.13	112.00	22.1	41,724	0.05%
2024/06/11	10	108.60	11	110.59	113.50	-1	41,337	0.00%
2024/06/07	163	109.47	172	107.51	108.50	-9	41,165	-0.02%	大買/大賣/
2024/06/06	36	105.82	36	106.42	103.50	0	40,472	0.00%
2024/06/05	40	105.83	26	104.87	103.00	14	40,082	0.03%
2024/06/04	26	108.75	12	104.71	104.00	14	39,679	0.04%
2024/06/03	3	101.13	20	101.93	105.00	-17	39,413	-0.04%
2024/05/31	10	95.78	10	95.55	95.50	0	39,702	0.00%
2024/05/30	7	98.37	1	100.50	97.10	6	39,388	0.02%
2024/05/29	15	99.87	9	101.64	98.00	6	39,201	0.02%
2024/05/28	27.1	103.28	21	100.83	99.00	6.1	39,213	0.02%
2024/05/27	8	96.93	31.1	98.89	100.00	-23.1	38,425	-0.06%
2024/05/24	70.1	93.74	58.2	92.00	91.00	11.9	37,718	0.03%
2024/05/23	9	86.34	69.3	89.24	91.50	-60.3	36,165	-0.17%
2024/05/22	110	84.85	94	83.67	83.20	16	35,582	0.04%	大買/
2024/05/21	13.2	85.40	32.2	85.49	86.00	-19	35,202	-0.05%
2024/05/20	48	83.47	56	82.10	82.80	-8	34,643	-0.02%
2024/05/17	5	80.64	4.1	80.93	81.20	0.9	34,451	0.00%
2024/05/16	1	79.30	2	78.90	78.50	-1	34,221	0.00%
2024/05/15	20	80.15	7	80.51	79.00	13	34,403	0.04%
2024/05/14	2	81.35	4.2	81.74	82.50	-2.2	34,001	-0.01%
2024/05/13	10	81.76	2	81.60	80.80	8	33,931	0.02%
2024/05/10	25.1	83.76	25	84.31	84.00	0.1	33,593	0.00%
2024/05/09	34	84.66	29	85.39	84.90	5	33,311	0.02%
2024/05/08	54	83.64	55	83.27	84.20	-1	32,507	0.00%
2024/05/07	93.4	84.78	40	86.49	82.40	53.4	31,547	0.17%
2024/05/06	7	80.47	54.1	80.85	82.00	-47.1	29,402	-0.16%
2024/05/03	5	73.06	6.1	72.64	74.60	-1.1	28,543	0.00%
2024/05/02	3	73.10	1.2	72.27	71.50	1.8	28,272	0.01%
2024/04/30	16	73.61	30	74.15	73.50	-14	28,300	-0.05%
2024/04/29	19.1	74.18	16	74.82	72.70	3.1	28,028	0.01%
2024/04/26	46	75.05	44	72.90	72.60	2	27,486	0.01%
2024/04/25	6	71.17	6.1	71.91	72.30	-0.1	26,960	0.00%
2024/04/24	12.3	69.75	5	68.00	69.40	7.3	27,043	0.03%
2024/04/23	6	65.73	6	67.17	66.00	0	27,604	0.00%
2024/04/22	6	66.83	1.1	65.61	65.10	4.9	28,620	0.02%
2024/04/19	5	66.00	5	67.20	67.80	0	29,419	0.00%
2024/04/18	2	70.50	2	70.50	69.40	0	30,545	0.00%
2024/04/17	52	71.09	56	71.01	70.10	-4	30,763	-0.01%
2024/04/16	8	69.18	4	68.65	69.90	4	30,502	0.01%
2024/04/15	8	72.20	3	72.33	71.80	5	30,271	0.02%
2024/04/12	14	73.14	8	73.25	73.60	6	30,325	0.02%
2024/04/11	6	70.95	6	71.20	71.40	0	30,219	0.00%
2024/04/10	12	72.28	26.3	72.09	70.60	-14.3	30,546	-0.05%
2024/04/09	38.1	74.65	31	74.66	74.00	7.1	30,654	0.02%
2024/04/08	21	71.98	27.3	72.68	75.00	-6.3	30,807	-0.02%
2024/04/03	75.2	73.17	36.3	74.53	70.90	38.9	30,316	0.13%
2024/04/02	32	69.56	12	71.54	72.60	20	28,227	0.07%
2024/04/01	4	64.60	32	65.44	66.00	-28	27,024	-0.10%
2024/03/29	8	59.44	26	60.58	60.00	-18	26,376	-0.07%
2024/03/28	13	58.88	20	59.18	58.60	-7	26,121	-0.03%
2024/03/27	10	59.88	12	60.13	59.00	-2	25,960	-0.01%
2024/03/26	12.2	61.37	6	61.58	60.10	6.2	25,720	0.02%
2024/03/25	8	63.95	51.2	64.51	64.20	-43.2	25,064	-0.17%
2024/03/22	50	59.98	26	60.12	59.30	24	24,351	0.10%
2024/03/21	34.2	58.32	23	58.88	59.40	11.2	23,600	0.05%
2024/03/20	0.1	55.20	10.2	55.01	55.60	-10.2	22,593	-0.04%
2024/03/19	36	55.62	15	55.71	54.70	21	22,288	0.09%
2024/03/18	45.3	57.02	78.2	58.48	54.50	-33	21,639	-0.15%
2024/03/15	8	54.85	13	54.81	54.40	-5	20,156	-0.02%
2024/03/14	4	54.63	7.1	54.40	54.80	-3.1	19,623	-0.02%
2024/03/13	5	54.32	6.2	54.52	53.90	-1.2	19,181	-0.01%
2024/03/12	36.5	53.43	37	53.48	53.30	-0.5	18,669	0.00%
2024/03/11	0	0.00	34.2	51.51	51.40	-34.2	18,225	-0.19%
2024/03/08	14	50.44	13.4	50.04	49.50	0.6	18,052	0.00%
2024/03/07	57.7	53.83	17	51.05	50.10	40.7	17,829	0.23%
2024/03/06	21.1	53.61	44	53.00	54.10	-23	17,048	-0.13%
2024/03/05	11	49.50	2	50.03	49.70	9	16,280	0.06%
2024/03/04	2	51.10	5	51.26	50.90	-3	16,170	-0.02%
2024/03/01	3	51.33	18	51.25	51.10	-15	16,019	-0.09%
2024/02/29	3	49.23	2	49.20	49.30	1	15,756	0.01%
2024/02/27	8	49.03	17	50.07	48.85	-9	15,780	-0.06%
2024/02/26	2	48.05	24	48.47	50.50	-22	15,679	-0.14%
2024/02/23	8	48.46	0	0.00	48.30	8	15,553	0.05%
2024/02/22	2	49.58	0	0.00	49.70	2	15,487	0.01%
2024/02/21	6	49.78	14	50.27	50.30	-8	15,443	-0.05%
2024/02/19	14	50.58	9	50.87	50.50	5	15,409	0.03%
2024/02/16	69	51.49	37	51.26	51.20	32	15,423	0.21%
2024/02/15	5	48.85	10	49.69	49.95	-5	15,119	-0.03%
2024/02/05	1	48.65	1	48.50	48.75	0	15,124	0.00%
2024/02/02	11	48.77	19	48.66	48.35	-8	15,193	-0.05%
2024/02/01	42	50.49	25	50.70	49.30	17	15,288	0.11%
2024/01/31	0	49.20	3	49.23	49.70	-3	15,344	-0.02%
2024/01/30	16	49.65	15	50.04	49.25	1	15,430	0.01%
2024/01/29	0	0.00	1	48.55	49.00	-1	15,637	-0.01%
2024/01/26	15	48.33	6	48.68	48.25	9	15,818	0.06%
2024/01/25	6	49.97	0	0.00	49.00	6	15,719	0.04%
2024/01/24	19	50.00	27	50.51	50.20	-8	15,604	-0.05%
2024/01/23	26	50.01	5	49.86	49.00	21	15,405	0.14%
2024/01/22	11	50.03	8	50.25	49.90	3	15,225	0.02%
2024/01/19	24	50.57	70	51.38	49.90	-46	15,122	-0.30%
2024/01/18	100.1	50.85	64	50.80	51.60	36.1	14,838	0.24%
2024/01/17	42	51.57	50.2	51.23	51.00	-8.2	14,582	-0.06%
2024/01/16	78.1	51.89	31	52.51	50.40	47.1	13,819	0.34%
2024/01/15	37	54.28	82.1	54.59	55.90	-45	12,722	-0.35%
2024/01/12	36	51.88	82	51.58	50.90	-46	11,799	-0.39%
2024/01/11	4	48.45	26	49.33	49.55	-22	10,519	-0.21%
2024/01/10	3	45.27	3	45.17	45.05	0	10,269	0.00%
2024/01/09	17	45.93	15	45.70	45.10	2	10,376	0.02%
2024/01/08	9	46.69	1	46.00	46.00	8	10,483	0.08%
2024/01/05	24.1	48.29	8	48.03	47.30	16.1	10,358	0.16%
2024/01/04	66	50.36	50	49.92	49.35	16	10,540	0.15%
2024/01/03	61	51.22	43.2	51.46	52.00	17.8	10,140	0.18%
2024/01/02	31.1	49.27	61	49.83	51.00	-29.9	10,103	-0.30%
2023/12/29	10	46.41	25	46.75	46.80	-15	9,701	-0.15%
2023/12/28	3	44.00	0	0.00	44.00	3	9,285	0.03%
2023/12/22	1	44.60	1	43.75	43.80	0	9,759	0.00%
2023/12/21	5	43.60	0	0.00	44.05	5	9,887	0.05%
2023/12/18	0	0.00	1	43.15	42.85	-1	10,013	-0.01%
2023/12/13	0	0.00	1	43.00	43.90	-1	10,386	-0.01%
2023/12/07	3	45.60	1	45.95	45.30	2	13,000	0.02%
2023/12/05	0	0.00	3	44.75	44.90	-3	13,523	-0.02%
2023/12/04	2	45.50	0	0.00	45.30	2	14,128	0.01%
2023/12/01	7	45.72	0	0.00	45.75	7	14,170	0.05%
2023/11/30	0	0.00	2	46.60	46.30	-2	14,405	-0.01%
2023/11/24	3	47.00	0	0.00	45.95	3	14,466	0.02%
2023/11/22	0	0.00	6	45.51	45.50	-6	14,543	-0.04%
2023/11/21	1	46.10	4	46.55	45.90	-3	14,673	-0.02%
2023/11/20	2	46.40	0	0.00	46.25	2	14,830	0.01%
2023/11/17	1	45.85	3	46.28	46.30	-2	15,162	-0.01%
2023/11/16	9	45.64	107	45.81	46.30	-98	15,143	-0.65%	大賣/
2023/11/15	5	46.47	0	0.00	46.05	5	15,082	0.03%
2023/11/14	0	0.00	4	46.59	46.45	-4	14,998	-0.03%
2023/11/13	1	46.65	15	46.55	45.75	-14	14,990	-0.09%
2023/11/10	14	46.53	0	0.00	46.50	14	14,982	0.09%
2023/11/09	5	47.52	1	47.90	47.30	4	14,896	0.03%
2023/11/08	40	48.96	35	49.07	49.05	5	14,720	0.03%
2023/11/07	18	46.91	2	47.25	46.80	16	14,390	0.11%
2023/11/06	10.1	49.56	6	50.97	48.35	4.1	14,241	0.03%
2023/11/03	2	49.53	3	49.80	49.55	-1	13,912	-0.01%
2023/11/02	0	0.00	6	48.74	49.05	-6	13,683	-0.04%
2023/11/01	4	47.11	6	47.90	47.10	-2	13,598	-0.01%
2023/10/31	9	47.53	4	49.60	46.35	5	13,518	0.04%
2023/10/30	1	48.25	7	47.78	48.35	-6	13,438	-0.04%
2023/10/27	4	47.38	2	47.15	46.25	2	13,382	0.01%
2023/10/26	5	48.97	0	0.00	48.00	5	13,420	0.04%
2023/10/25	3	49.10	14.3	49.74	49.40	-11.3	13,325	-0.08%
2023/10/24	2	46.98	1	47.05	47.60	1	13,130	0.01%
2023/10/23	9	46.47	7	46.27	46.45	2	13,146	0.02%
2023/10/20	4.1	44.56	2.7	44.81	45.00	1.4	13,135	0.01%
2023/10/19	11	46.84	5	46.47	46.15	6	13,074	0.05%
2023/10/18	22.1	48.08	15	47.53	47.45	7.1	13,062	0.05%
2023/10/17	23	51.17	23	51.14	50.60	0	12,875	0.00%
2023/10/16	25	50.76	10	49.90	50.90	15	12,756	0.12%
2023/10/13	5	51.38	14.1	51.29	51.40	-9.1	12,606	-0.07%
2023/10/12	149.3	52.20	29	52.71	52.50	120.3	12,552	0.96%	大買/鉅額交易
2023/10/11	2	50.50	12	50.95	50.50	-10	12,174	-0.08%
2023/10/06	24	51.91	9	52.16	50.50	15	12,164	0.12%
2023/10/05	24.4	51.75	25	51.93	51.40	-0.6	12,084	0.00%
2023/10/04	3	48.28	0	0.00	49.40	3	11,750	0.03%
2023/10/03	6	48.68	2	48.95	48.40	4	11,819	0.03%
2023/10/02	6	47.84	17	47.97	48.35	-11	11,726	-0.09%
2023/09/28	0	0.00	2	46.53	46.15	-2	11,593	-0.02%
2023/09/26	5	46.48	2	46.50	45.70	3	11,947	0.03%
2023/09/25	4	44.81	6.1	45.65	45.45	-2.1	11,981	-0.02%
2023/09/22	0	0.00	1	44.85	44.80	-1	11,945	-0.01%
2023/09/21	0	0.00	1	44.70	44.15	-1	11,863	-0.01%
2023/09/20	28	46.54	34	45.63	45.50	-6	11,793	-0.05%
2023/09/19	3	46.90	8	47.13	47.10	-5	11,697	-0.04%
2023/09/18	0	0.00	3	47.32	48.15	-3	11,557	-0.03%
2023/09/15	66.1	50.20	22	48.94	47.90	44.1	11,441	0.39%
2023/09/14	15	50.19	53.3	52.00	53.20	-38.3	10,444	-0.37%
2023/09/13	0	0.00	19	48.26	48.45	-19	9,008	-0.21%
2023/09/11	4	44.81	0.1	44.35	44.35	3.9	8,963	0.04%
2023/09/08	16.2	47.85	10	47.47	47.00	6.2	8,913	0.07%
2023/09/07	18	48.47	25	48.78	48.85	-7	8,574	-0.08%
2023/09/06	2	46.08	6	46.08	46.05	-4	8,133	-0.05%
2023/09/05	1	44.50	12	46.26	46.10	-11	8,182	-0.13%
2023/09/04	4	42.58	0	0.00	42.65	4	8,070	0.05%
2023/09/01	0	0.00	2	41.45	41.25	-2	8,319	-0.02%
2023/08/31	2	41.30	0	0.00	41.30	2	8,506	0.02%
2023/08/29	8	42.56	3	42.20	42.50	5	9,090	0.06%
2023/08/28	2	43.40	3	43.60	43.15	-1	9,282	-0.01%
2023/08/25	10.1	45.41	0	0.00	44.20	10.1	9,257	0.11%
2023/08/24	7	48.56	1	48.80	48.75	6	9,098	0.07%
2023/08/23	5.1	48.58	10	49.54	48.40	-4.9	8,930	-0.05%
2023/08/21	4	46.68	0	0.00	46.65	4	8,570	0.05%
2023/08/18	1	47.70	0	0.00	47.25	1	8,572	0.01%
2023/08/17	0	0.00	1	46.50	47.95	-1	8,534	-0.01%
2023/08/16	3	46.83	4	47.03	46.80	-1	8,496	-0.01%
2023/08/15	11	46.20	11	46.48	46.45	0	8,369	0.00%
2023/08/14	0	0.00	1	44.50	45.00	-1	8,299	-0.01%
2023/08/09	2	44.60	0	0.00	44.45	2	8,182	0.02%
2023/08/07	0	0.00	1	46.00	45.90	-1	8,135	-0.01%
2023/08/01	6	45.53	0	0.00	45.05	6	8,016	0.07%
2023/07/31	3	46.48	2	46.83	46.30	1	7,996	0.01%
2023/07/27	4	44.79	1	44.70	44.55	3	7,851	0.04%
2023/07/25	2	46.58	1	46.70	45.00	1	7,784	0.01%
2023/07/24	4	47.43	0	0.00	46.70	4	7,761	0.05%
2023/07/21	1	48.25	0	0.00	48.40	1	7,749	0.01%
2023/07/20	0	47.00	1	47.15	47.30	-1	7,677	-0.01%
2023/07/19	1	46.95	0	0.00	46.75	1	7,650	0.01%
2023/07/18	1	46.75	1	47.10	46.75	0	7,647	0.00%
2023/07/17	1	49.40	1	49.85	48.00	0	7,571	0.00%
2023/07/14	3	49.57	2	49.33	48.95	1	7,477	0.01%
2023/07/13	3	50.33	2	50.25	49.55	1	7,511	0.01%
2023/07/12	8	50.64	6	50.31	50.60	2	7,493	0.03%
2023/07/11	5	49.19	4	48.99	49.95	1	6,926	0.01%
2023/07/10	7	47.47	18	47.67	46.80	-11	6,432	-0.17%
2023/07/07	0	0.00	3	45.50	45.70	-3	6,192	-0.05%
2023/07/06	7	46.32	1	46.60	46.40	6	6,143	0.10%
2023/07/05	2	45.80	12	47.18	45.25	-10	6,025	-0.17%
2023/07/04	15.1	45.60	6	45.48	45.00	9.1	5,901	0.15%
2023/07/03	18	46.25	15	46.83	48.00	3	5,685	0.05%
2023/06/30	0	0.00	2	43.33	43.85	-2	5,504	-0.04%
2023/06/28	0	0.00	2	43.60	42.85	-2	5,512	-0.04%
2023/06/27	1	43.70	9	44.05	43.00	-8	5,512	-0.15%
2023/06/26	0	0.00	13	43.86	44.20	-13	5,536	-0.23%
2023/06/21	7	44.97	10	45.32	44.60	-3	5,589	-0.05%
2023/06/20	13	44.85	27	45.87	44.80	-14	5,565	-0.25%
2023/06/19	0	0.00	4	44.76	45.30	-4	5,572	-0.07%
2023/06/16	4	44.01	4.2	44.89	44.65	-0.2	5,603	0.00%
2023/06/15	25	44.78	3	44.45	44.75	22	5,546	0.40%
2023/06/14	11	43.87	10	44.73	43.70	1	5,482	0.02%
2023/06/13	5	43.94	5	42.92	43.50	0	5,506	0.00%
2023/06/12	4	45.64	6.2	43.60	43.05	-2.2	5,642	-0.04%
2023/06/09	0	0.00	6.4	41.82	43.50	-6.4	5,563	-0.12%
2023/06/08	1.2	42.24	5	42.35	42.05	-3.8	5,471	-0.07%
2023/06/07	5	42.02	2	41.78	42.15	3	5,451	0.06%
2023/06/06	19	39.93	9	39.77	40.45	10	5,737	0.17%
2023/06/05	36	38.94	38	40.27	39.55	-2	5,784	-0.04%
2023/06/02	1	35.85	3.1	36.37	37.00	-2.1	5,625	-0.04%
2023/06/01	2	33.45	15	33.55	33.65	-13	5,633	-0.23%
2023/05/31	36	30.65	45	30.59	30.60	-9	5,317	-0.17%
2023/05/30	0	0.00	1	30.20	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	3	30.15	30.15	-3	5,232	-0.06%
2023/05/26	1	29.45	0	0.00	29.75	1	5,183	0.02%
2023/05/24	6	29.55	0	0.00	29.60	6	5,145	0.12%
2023/05/23	1	29.40	0	0.00	29.40	1	5,125	0.02%
2023/05/22	2	28.95	6.1	28.78	29.00	-4.1	5,138	-0.08%
2023/05/19	3	28.22	1.1	28.50	28.00	2	5,124	0.04%
2023/05/16	0	0.00	1	28.00	27.65	-1	5,386	-0.02%
2023/05/12	0	0.00	0.6	27.60	27.80	-0.6	5,398	-0.01%
2023/05/11	1	27.50	0	0.00	27.30	1	5,401	0.02%
2023/05/10	0	0.00	1	28.00	28.05	-1	5,400	-0.02%
2023/05/09	1	27.50	0	0.00	27.45	1	5,397	0.02%
2023/05/08	1.1	27.82	0	0.00	27.80	1.1	5,413	0.02%
2023/05/05	2	28.03	1	28.05	27.95	1	5,428	0.02%
2023/05/04	1	28.50	0	0.00	28.30	1	5,442	0.02%
2023/05/03	10	29.05	1	28.86	28.80	9	5,462	0.16%
2023/05/02	0	0.00	0.1	29.70	29.70	-0.1	5,472	0.00%
2023/04/28	2	29.70	0	0.00	29.45	2	5,453	0.04%
2023/04/27	1	29.10	2	28.75	29.10	-1	5,410	-0.02%
2023/04/26	2	27.75	1	28.00	28.05	1	5,355	0.02%
2023/04/25	2	28.58	0	0.00	28.35	2	5,324	0.04%
2023/04/24	1	28.25	1	29.00	28.85	0	5,304	0.00%
2023/04/21	2	28.25	2	28.75	28.65	0	5,301	0.00%
2023/04/20	0.1	29.25	0	0.00	28.90	0.1	5,268	0.00%
2023/04/19	1	29.50	2	29.93	29.95	-1	5,285	-0.02%
2023/04/18	1	30.00	0	0.00	30.45	1	5,220	0.02%
2023/04/17	4	30.60	2	30.88	31.25	2	5,069	0.04%
2023/04/14	0	0.00	6	28.88	29.15	-6	4,862	-0.12%
2023/04/13	2	28.30	1	28.25	28.10	1	4,808	0.02%
2023/04/12	1.2	29.35	2.2	29.25	29.35	-1	4,745	-0.02%
2023/04/11	0	29.10	8	29.13	29.10	-8	4,695	-0.17%
2023/04/10	1	28.50	0	0.00	28.50	1	4,675	0.02%
2023/04/07	1	29.30	0	0.00	28.60	1	4,686	0.02%
2023/04/06	1	28.00	2	28.75	29.05	-1	4,650	-0.02%
2023/03/31	0	0.00	7	28.40	28.35	-7	4,604	-0.15%
2023/03/30	0	0.00	2	28.33	28.30	-2	4,605	-0.04%
2023/03/29	2.2	28.23	2	28.25	27.80	0.2	4,613	0.00%
2023/03/28	1.1	27.52	0	0.00	27.65	1.1	4,640	0.02%
2023/03/27	9.3	28.25	5	28.70	27.70	4.3	4,648	0.09%
2023/03/23	2	28.80	3	28.77	29.05	-1	4,729	-0.02%
2023/03/22	29	28.90	22	28.76	28.75	7	4,862	0.14%
2023/03/21	8	28.59	0	0.00	28.05	8	4,762	0.17%
2023/03/20	0	28.30	0	0.00	28.20	0	4,747	0.00%
2023/03/17	1	28.00	3	28.18	27.90	-2	4,774	-0.04%
2023/03/16	6	27.86	9	28.25	28.05	-3	4,795	-0.06%
2023/03/15	1	28.60	1	29.40	27.90	0	4,880	0.00%
2023/03/14	15	27.28	10	27.67	28.10	5	4,904	0.10%
2023/03/13	5	26.50	0	0.00	26.90	5	5,145	0.10%
2023/03/10	1	27.05	5	27.15	27.30	-4	5,340	-0.07%
2023/03/09	10	29.24	26	28.68	28.10	-16	5,263	-0.30%
2023/03/08	28	26.83	21	26.63	28.40	7	4,756	0.15%
2023/03/07	14	26.38	6	26.57	25.85	8	4,656	0.17%
2023/03/06	2	24.85	7	25.06	25.75	-5	4,875	-0.10%
2023/02/24	2	23.43	0	0.00	23.45	2	4,928	0.04%
2023/02/23	0	23.85	0	0.00	23.95	0	4,968	0.00%
2023/02/20	2	24.25	1	23.95	24.30	1	4,979	0.02%
2023/02/17	2	23.75	1	23.70	23.75	1	4,948	0.02%
2023/02/15	126	23.96	0	0.00	23.55	126	4,930	2.56%	大買/鉅額交易
2023/02/14	0	0.00	2	24.00	24.10	-2	4,843	-0.04%
2023/02/13	0	22.45	0	0.00	22.40	0	4,740	0.00%
2023/02/06	2	23.35	0	0.00	23.25	2	4,693	0.04%
2023/02/02	0.1	23.65	1	23.75	23.75	-0.9	4,629	-0.02%
2023/02/01	2	22.95	0	0.00	23.20	2	4,576	0.04%
2023/01/31	0	0.00	1	22.30	23.05	-1	4,529	-0.02%
2023/01/30	1	22.05	0	0.00	22.05	1	4,495	0.02%
2023/01/12	0	0.00	1	22.35	21.85	-1	4,489	-0.02%
2023/01/11	0	0.00	1	22.80	22.70	-1	4,462	-0.02%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/05	1	22.30	1	22.80	22.25	0	4,403	0.00%
2023/01/04	1	22.35	0	0.00	22.30	1	4,389	0.02%
2022/12/30	0	0.00	1	22.15	21.70	-1	4,373	-0.02%
2022/12/28	1	22.00	0	0.00	21.80	1	4,370	0.02%
2022/12/27	4	22.51	5	22.36	22.35	-1	4,356	-0.02%
2022/12/26	1	22.05	0	0.00	21.95	1	4,335	0.02%
2022/12/20	0	0.00	7	21.44	21.45	-7	4,334	-0.16%
2022/12/19	0	0.00	1	22.50	22.45	-1	4,302	-0.02%
2022/12/16	1	23.25	0	0.00	23.00	1	4,272	0.02%
2022/12/15	7	23.89	0	0.00	24.05	7	4,229	0.17%
2022/12/14	1	23.85	16	24.35	24.40	-15	4,023	-0.37%
2022/12/09	6	23.46	0	0.00	23.25	6	3,713	0.16%
2022/12/08	9	23.48	0	0.00	23.70	9	3,641	0.25%
2022/12/07	4	24.70	4	24.85	23.45	0	3,550	0.00%
2022/12/06	21	25.91	23	25.51	25.55	-2	3,347	-0.06%
2022/12/05	14	25.18	1	25.25	25.80	13	3,106	0.42%
2022/12/02	5	23.17	8	23.21	24.10	-3	2,790	-0.11%
2022/12/01	14	22.50	8	22.56	22.35	6	2,547	0.24%
2022/11/30	5	22.42	0	0.00	22.35	5	2,519	0.20%
2022/11/29	5	22.33	3	22.25	22.65	2	2,491	0.08%
2022/11/28	14	22.18	10	22.30	22.85	4	2,309	0.17%
2022/11/24	1	19.05	1	19.20	19.15	0	1,585	0.00%
2022/11/23	1	19.25	0	0.00	18.30	1	1,498	0.07%
2022/11/16	5	19.00	0	0.00	19.00	5	1,360	0.37%
2022/11/15	3	19.00	2	18.85	19.00	1	1,353	0.07%
2022/11/09	2	18.45	0	0.00	18.60	2	1,307	0.15%
2022/11/02	0	0.00	1	17.40	17.70	-1	1,432	-0.07%
2022/10/19	1	17.40	0	0.00	17.00	1	1,479	0.07%
2022/10/14	0	0.00	1	17.05	17.00	-1	1,473	-0.07%
2022/10/06	1	19.35	0	0.00	19.30	1	1,447	0.07%
2022/09/27	0	0.00	5	19.41	19.45	-5	1,460	-0.34%
2022/09/26	1	19.10	5	19.00	18.85	-4	1,475	-0.27%
2022/09/23	0	0.00	1	20.50	20.35	-1	1,501	-0.07%
2022/09/12	0	0.00	1	22.45	22.50	-1	1,566	-0.06%
2022/09/08	1	21.80	0	0.00	21.70	1	1,564	0.06%
2022/09/06	0	0.00	2	23.00	22.00	-2	1,492	-0.13%
2022/09/05	0	0.00	1	22.20	21.95	-1	1,447	-0.07%
2022/09/02	1	24.10	0	0.00	24.00	1	1,401	0.07%
2022/08/31	0	0.00	1	24.80	24.80	-1	1,379	-0.07%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/19	0	0.00	1	26.70	26.55	-1	1,359	-0.07%
2022/08/18	0	0.00	6	26.57	26.80	-6	1,366	-0.44%
2022/08/17	0	0.00	64	26.70	26.55	-64	1,402	-4.56%
2022/08/16	1	26.80	0	0.00	26.80	1	1,479	0.07%
2022/08/15	0	0.00	2	26.70	27.10	-2	1,460	-0.14%
2022/08/12	22	25.88	22	26.17	25.95	0	1,390	0.00%
2022/08/05	2	25.40	0	0.00	25.40	2	1,353	0.15%
2022/07/28	1	26.95	0	0.00	26.85	1	1,391	0.07%
2022/07/27	0	0.00	1	27.35	27.40	-1	1,392	-0.07%
2022/07/22	10	28.60	0	0.00	28.20	10	1,428	0.70%
2022/07/20	1	28.00	0	0.00	27.85	1	1,476	0.07%
2022/07/15	0	0.00	5	26.88	26.95	-5	1,545	-0.32%
2022/07/13	0	0.00	47	25.44	25.55	-47	1,550	-3.03%
2022/07/12	3	24.87	3	24.75	24.50	0	1,546	0.00%
2022/07/07	0	0.00	10	25.00	26.00	-10	1,544	-0.65%
2022/07/05	0	0.00	8	26.10	26.75	-8	1,585	-0.50%
2022/07/01	0	0.00	1	26.90	25.30	-1	1,579	-0.06%
2022/06/30	2	28.40	1	28.40	28.00	1	1,543	0.06%
2022/06/29	0	0.00	1	29.85	29.90	-1	1,552	-0.06%
2022/06/23	0	0.00	3	29.30	29.60	-3	1,822	-0.16%
2022/06/21	2	31.65	0	0.00	31.55	2	1,961	0.10%
2022/06/20	0	0.00	13	30.65	29.50	-13	1,962	-0.66%
2022/06/17	2	31.85	2	32.30	31.85	0	1,952	0.00%
2022/06/16	1	33.35	0	0.00	32.90	1	1,942	0.05%
2022/06/07	0	0.00	8	37.55	37.55	-8	2,082	-0.38%
2022/06/02	1	37.45	0	0.00	37.50	1	2,181	0.05%
2022/05/30	0	0.00	1	38.40	38.60	-1	2,208	-0.05%
2022/05/25	0	0.00	16	38.22	38.00	-16	2,221	-0.72%
2022/05/24	17	39.54	0	0.00	37.70	17	2,219	0.77%
2022/05/18	1	36.85	0	0.00	36.70	1	2,208	0.05%
2022/05/12	1	33.40	0	0.00	33.30	1	2,243	0.04%
2022/04/28	0.2	37.20	0	0.00	37.05	0.2	2,339	0.01%
2022/04/26	0	0.00	1	38.90	39.50	-1	2,317	-0.04%
2022/04/25	7	39.93	0	0.00	39.45	7	2,413	0.29%
2022/04/22	1	41.70	1	41.80	41.65	0	2,406	0.00%
2022/04/20	0	0.00	2	42.28	42.10	-2	2,427	-0.08%
2022/04/19	1.1	42.10	0	0.00	42.05	1.1	2,454	0.04%
2022/04/18	0	0.00	1	41.25	41.40	-1	2,477	-0.04%
2022/04/15	1	42.05	0	0.00	41.80	1	2,492	0.04%
2022/04/13	1	41.75	3	42.43	42.90	-2	2,603	-0.08%
2022/04/12	0	0.00	2	41.30	41.65	-2	2,692	-0.07%
2022/04/06	0	0.00	1	46.00	46.25	-1	2,677	-0.04%
2022/03/31	2	47.20	0	0.00	47.00	2	2,665	0.08%
2022/03/30	0	0.00	0.1	49.40	48.00	-0.1	2,660	0.00%
2022/03/29	3	49.37	7	48.77	48.70	-4	2,684	-0.15%
2022/03/28	6	48.38	1.5	50.31	49.65	4.5	2,631	0.17%
2022/03/25	2.1	48.87	1.4	49.02	49.00	0.7	2,538	0.03%
2022/03/23	0	0.00	1	46.00	46.00	-1	2,424	-0.04%
2022/03/21	0	0.00	1	42.80	43.40	-1	2,448	-0.04%
2022/03/17	1	40.35	2	41.15	42.00	-1	2,522	-0.04%
2022/03/16	0	39.10	0	0.00	39.10	0	2,546	0.00%
2022/03/15	1	39.05	33.4	39.13	39.10	-32.4	2,590	-1.25%
2022/03/14	16	40.98	16	41.28	41.25	0	2,643	0.00%
2022/03/11	0.5	41.27	0	0.00	40.80	0.5	2,692	0.02%
2022/03/10	1	42.05	5	42.44	42.10	-4	2,731	-0.15%
2022/03/09	1	41.95	0	0.00	41.75	1	2,777	0.04%
2022/03/08	10	44.08	10	43.70	41.25	0	2,815	0.00%
2022/03/04	1	46.40	0	0.00	46.15	1	2,884	0.03%
2022/03/03	4	46.76	0	0.00	46.70	4	3,026	0.13%
2022/02/25	1	45.50	3	45.63	45.20	-2	3,402	-0.06%
2022/02/24	3.1	45.93	0	0.00	45.00	3.1	3,787	0.08%
2022/02/23	0	0.00	5	47.48	47.65	-5	4,025	-0.12%
2022/02/22	2	47.13	1	46.35	46.05	1	4,607	0.02%
2022/02/21	1	47.70	0	0.00	47.90	1	4,868	0.02%
2022/02/18	1	47.85	0	0.00	47.80	1	5,078	0.02%
2022/02/17	0	0.00	2	47.98	47.95	-2	5,476	-0.04%
2022/02/16	1	47.45	0	0.00	47.90	1	5,920	0.02%
2022/02/11	1	47.85	1	48.15	48.15	0	6,671	0.00%
2022/02/10	7	47.84	0	0.00	47.75	7	6,893	0.10%
2022/02/08	0	0.00	1	46.80	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	2	43.63	44.80	-2	7,897	-0.03%
2022/01/25	0	0.00	1	43.50	43.35	-1	10,497	-0.01%
2022/01/24	0.1	43.30	10	42.62	43.65	-9.9	11,406	-0.09%
2022/01/21	0.1	45.15	2	45.20	44.55	-1.9	11,828	-0.02%
2022/01/19	1	45.90	0	0.00	45.90	1	12,400	0.01%
2022/01/18	6	48.23	5	47.90	46.85	1	13,387	0.01%
2022/01/17	2	44.73	0	0.00	45.85	2	13,782	0.01%
2022/01/14	0	0.00	2	45.00	44.65	-2	13,868	-0.01%
2022/01/13	0	0.00	3	45.78	45.65	-3	14,067	-0.02%
2022/01/12	1	46.40	4	45.56	46.65	-3	14,345	-0.02%
2022/01/11	1	46.55	0	0.00	46.00	1	14,429	0.01%
2022/01/07	4	47.43	0	0.00	47.55	4	14,632	0.03%
2022/01/05	1	50.10	3	48.62	48.70	-2	14,821	-0.01%
2022/01/04	0	0.00	1	50.40	50.30	-1	14,886	-0.01%
2022/01/03	0	0.00	2	51.00	50.70	-2	15,083	-0.01%
2021/12/30	0	0.00	1	51.80	51.50	-1	15,391	-0.01%
2021/12/29	0.1	52.20	0	0.00	52.20	0.1	15,966	0.00%
2021/12/28	0	0.00	6	50.83	50.90	-6	16,526	-0.04%
2021/12/27	2	51.75	0	0.00	51.50	2	17,043	0.01%
2021/12/24	10	52.44	1	52.20	52.10	9	17,408	0.05%
2021/12/23	4	53.18	4	52.40	52.40	0	17,893	0.00%
2021/12/22	10	52.56	14	52.64	52.10	-4	18,630	-0.02%
2021/12/21	7	50.90	7	51.30	51.50	0	19,193	0.00%
2021/12/17	10	51.40	12	50.85	50.90	-2	21,168	-0.01%
2021/12/16	1	52.80	0	0.00	52.70	1	21,903	0.00%
2021/12/15	2	50.55	1	50.90	50.70	1	22,217	0.00%
2021/12/14	14	50.47	12	50.20	50.10	2	22,782	0.01%
2021/12/10	1	51.00	3	51.57	51.30	-2	22,949	-0.01%
2021/12/09	0	0.00	1	52.40	52.00	-1	23,079	0.00%
2021/12/08	0	0.00	5	53.02	53.40	-5	23,133	-0.02%
2021/12/07	1	53.50	3	52.60	52.50	-2	23,252	-0.01%
2021/12/06	3	53.03	0	0.00	53.10	3	23,364	0.01%
2021/12/03	2	53.85	2	54.25	53.50	0	23,465	0.00%
2021/12/02	3	53.90	1	54.50	53.60	2	23,706	0.01%
2021/12/01	2	54.60	2	54.25	55.10	0	23,928	0.00%
2021/11/30	6.2	54.92	2	54.80	55.30	4.2	24,175	0.02%
2021/11/29	7	52.69	13	52.94	53.60	-6	24,657	-0.02%
2021/11/26	14.1	54.12	24	53.83	53.80	-10	24,870	-0.04%
2021/11/25	5	57.20	2	56.95	56.20	3	24,760	0.01%
2021/11/24	10	56.49	4	56.48	56.80	6	24,759	0.02%
2021/11/23	34	57.61	54	58.20	56.40	-20	24,817	-0.08%
2021/11/22	10	60.30	0	0.00	59.60	10	24,868	0.04%
2021/11/19	84	61.50	63	60.92	60.20	21	24,827	0.08%
2021/11/18	15	59.63	42	60.06	59.30	-27	24,589	-0.11%
2021/11/17	45	59.34	24	59.05	58.60	21	24,578	0.09%
2021/11/16	30	59.68	52	59.17	58.80	-22	24,588	-0.09%
2021/11/15	6.1	61.13	14.1	60.82	61.80	-8	24,414	-0.03%
2021/11/12	9.1	59.93	13.1	60.11	60.80	-4	24,365	-0.02%
2021/11/11	9	58.72	14	58.41	58.00	-5	24,273	-0.02%
2021/11/10	5	58.02	5	58.14	58.40	0	24,343	0.00%
2021/11/09	28	57.37	17	57.31	57.50	11	24,389	0.05%
2021/11/08	24	56.01	30	56.17	55.70	-6	24,335	-0.02%
2021/11/05	29	57.96	28.5	57.50	57.80	0.5	24,396	0.00%
2021/11/04	27	59.43	10	59.52	58.70	17	24,348	0.07%
2021/11/03	52	60.53	62	59.66	58.20	-10	24,148	-0.04%
2021/11/02	100	64.44	124.2	64.51	62.50	-24.2	23,675	-0.10%	大賣/
2021/11/01	66	61.82	73	61.56	61.40	-7	22,901	-0.03%
2021/10/29	16	59.47	10	59.94	58.70	6	22,156	0.03%
2021/10/28	78	59.46	5	59.10	58.70	73	21,910	0.33%
2021/10/27	20	58.42	18	58.66	59.70	2	21,861	0.01%
2021/10/26	61.1	60.02	46	60.15	58.10	15.1	21,882	0.07%
2021/10/25	12.3	56.49	18	56.71	57.40	-5.7	21,025	-0.03%
2021/10/22	2	53.30	2	53.60	53.40	0	20,911	0.00%
2021/10/21	12	53.88	14	53.69	53.60	-2	21,020	-0.01%
2021/10/20	16.1	53.02	14	53.68	54.50	2.1	20,992	0.01%
2021/10/19	10	51.20	15	51.90	51.90	-5	20,855	-0.02%
2021/10/18	0	0.00	0.1	51.17	51.10	-0.1	20,912	0.00%
2021/10/15	23	50.87	17	50.39	50.30	6	20,953	0.03%
2021/10/14	25	50.00	21	50.15	50.10	4	21,068	0.02%
2021/10/13	17	51.48	14	49.54	49.45	3	21,130	0.01%
2021/10/12	8	51.45	2	51.55	51.10	6	21,083	0.03%
2021/10/08	24	53.57	30	53.28	52.80	-6	21,045	-0.03%
2021/10/07	50.2	53.85	55	54.11	53.50	-4.8	20,967	-0.02%
2021/10/06	92	52.90	112	52.94	52.60	-20	20,756	-0.10%	大賣/
2021/10/05	79.2	50.21	91	51.26	53.60	-11.8	20,332	-0.06%
2021/10/04	70.5	52.92	24	53.37	50.30	46.5	20,086	0.23%
2021/10/01	24	56.53	22	55.90	55.70	2	20,659	0.01%
2021/09/30	88	57.26	75.5	57.72	58.20	12.5	21,402	0.06%
2021/09/29	81	58.16	117.5	57.67	55.20	-36.5	21,860	-0.17%	大賣/
2021/09/28	35.1	62.16	19.1	61.44	61.30	16	21,226	0.08%
2021/09/27	36	63.10	28	63.14	62.50	8	21,293	0.04%
2021/09/24	76	62.94	196.3	62.13	62.30	-120.3	21,791	-0.55%	大賣/鉅額交易
2021/09/23	35.2	58.23	32	57.72	59.90	3.2	20,982	0.02%
2021/09/22	6	54.20	12.2	53.45	54.60	-6.2	20,452	-0.03%
2021/09/17	26.8	54.19	33	54.72	55.40	-6.2	20,469	-0.03%
2021/09/16	3	51.30	3.2	51.53	51.60	-0.2	20,761	0.00%
2021/09/15	20	51.36	5	51.60	50.60	15	21,059	0.07%
2021/09/14	40	53.42	52	52.79	52.60	-12	20,981	-0.06%
2021/09/13	2	52.45	7	52.44	51.80	-5	20,854	-0.02%
2021/09/10	3	52.00	11.4	52.02	53.40	-8.4	20,861	-0.04%
2021/09/09	3	50.58	9	50.84	52.00	-6	20,816	-0.03%
2021/09/08	9	49.84	3	48.90	48.30	6	20,961	0.03%
2021/09/07	28	50.75	35	50.20	50.00	-7	21,190	-0.03%
2021/09/06	16	54.53	25	54.92	53.50	-9	20,995	-0.04%
2021/09/03	26	54.60	27	54.27	54.50	-1	20,735	0.00%
2021/09/02	61.1	54.52	66	54.65	54.70	-4.9	20,507	-0.02%
2021/09/01	44	52.40	20	52.60	53.00	24	20,116	0.12%
2021/08/31	3	50.25	1	49.95	49.90	2	20,067	0.01%
2021/08/30	2	50.75	2	51.25	50.80	0	20,205	0.00%
2021/08/27	11	50.61	8	51.34	50.20	3	20,149	0.01%
2021/08/26	29	52.57	22	52.15	51.60	7	20,011	0.04%
2021/08/25	13	49.80	18.8	49.99	49.75	-5.8	19,622	-0.03%
2021/08/24	19	49.43	10	49.52	49.25	9	19,477	0.05%
2021/08/23	15	48.38	11	48.64	48.90	4	19,178	0.02%
2021/08/20	27	45.73	25	46.63	46.30	2	19,008	0.01%
2021/08/19	8	46.71	4	47.45	46.25	4	18,794	0.02%
2021/08/18	17	44.89	6	45.62	47.30	11	18,633	0.06%
2021/08/17	49	47.11	0	0.00	45.00	49	18,289	0.27%
2021/08/16	5	49.50	8	47.54	50.00	-3	18,011	-0.02%
2021/08/13	20	50.93	20	51.23	49.50	0	17,770	0.00%
2021/08/12	2	54.15	2	53.45	52.00	0	17,591	0.00%
2021/08/11	13	53.45	35	53.75	52.90	-22	17,448	-0.13%
2021/08/10	6	59.82	9	57.76	55.20	-3	17,179	-0.02%
2021/08/09	15	61.51	14	61.44	59.40	1	17,027	0.01%
2021/08/06	41	62.92	6	62.85	62.50	35	16,781	0.21%
2021/08/05	78	63.86	67.5	64.80	65.60	10.5	16,313	0.06%
2021/08/04	10	60.15	6	60.13	59.70	4	15,609	0.03%
2021/08/03	11.2	58.95	60	60.14	59.80	-48.8	15,524	-0.31%
2021/08/02	12	57.25	7	58.14	58.50	5	15,398	0.03%
2021/07/30	51	58.28	13	59.03	56.40	38	15,263	0.25%
2021/07/29	16	56.82	6	56.73	55.60	10	14,977	0.07%
2021/07/28	24	53.54	24	54.26	56.60	0	14,856	0.00%
2021/07/27	9	58.17	11	56.93	55.50	-2	14,571	-0.01%
2021/07/26	13	60.15	1	60.60	60.00	12	14,429	0.08%
2021/07/23	14.5	61.82	3	65.50	62.60	11.5	14,302	0.08%
2021/07/22	3	61.50	2	62.30	64.50	1	14,282	0.01%
2021/07/21	14	59.66	15	59.84	60.10	-1	14,157	-0.01%
2021/07/20	17	60.19	2	61.00	61.40	15	14,092	0.11%
2021/07/19	10	58.60	5	57.42	59.20	5	13,972	0.04%
2021/07/16	1	51.00	4	52.78	53.90	-3	13,968	-0.02%
2021/07/15	3	50.87	20	51.20	51.80	-17	13,998	-0.12%
2021/07/14	19	50.45	39	48.39	50.70	-20	14,122	-0.14%
2021/07/13	14	51.78	2	51.40	50.00	12	14,137	0.08%
2021/07/12	9	53.08	28	52.54	53.30	-19	14,242	-0.13%
2021/07/09	84	52.05	64	52.00	51.60	20	14,258	0.14%
2021/07/08	80	51.58	65	51.94	53.00	15	14,281	0.11%
2021/07/07	59	51.06	75	51.18	53.00	-16	13,412	-0.12%
2021/07/06	53	49.52	43	49.27	48.25	10	12,694	0.08%
2021/07/05	0	0.00	0	48.05	48.05	0	12,046	0.00%
2021/07/02	32	41.38	18	42.85	43.70	14	12,037	0.12%
2021/07/01	49	41.90	39	41.52	39.75	10	11,642	0.09%
2021/06/30	15	39.06	45.1	39.76	40.30	-30.1	10,936	-0.28%
2021/06/29	6	37.05	4	37.00	36.65	2	10,814	0.02%
2021/06/28	4	36.46	24	36.26	36.95	-20	11,120	-0.18%
2021/06/25	45	35.80	57.5	36.54	35.35	-12.5	11,036	-0.11%
2021/06/24	24	34.19	7.6	34.23	34.70	16.4	10,360	0.16%
2021/06/23	13	32.28	8	32.21	32.20	5	10,318	0.05%
2021/06/22	2	31.85	1	31.60	31.40	1	11,350	0.01%
2021/06/21	0	0.00	10	32.55	31.90	-10	11,698	-0.09%
2021/06/18	16	32.81	9	32.74	32.50	7	11,948	0.06%
2021/06/17	21.1	33.03	6	33.58	33.05	15.1	12,088	0.12%
2021/06/16	9	32.13	28	31.99	32.95	-19	12,030	-0.16%
2021/06/15	55	30.23	15	29.81	31.00	40	11,905	0.34%
2021/06/11	15	29.37	0	0.00	29.15	15	12,219	0.12%
2021/06/10	5	29.30	21	29.11	29.30	-16	13,563	-0.12%
2021/06/09	5	30.71	0	0.00	29.95	5	14,443	0.03%
2021/06/08	22.2	30.81	31	30.68	30.50	-8.8	15,627	-0.06%
2021/06/07	14	30.65	22	29.86	31.45	-8	16,500	-0.05%
2021/06/04	0	0.00	11	29.45	28.60	-11	16,790	-0.07%
2021/06/03	0	0.00	5	29.68	29.35	-5	16,808	-0.03%
2021/06/02	30	30.04	12	29.70	29.70	18	16,821	0.11%
2021/06/01	12	30.05	24	30.30	30.00	-12	16,797	-0.07%
2021/05/31	21	29.37	18	29.09	29.05	3	16,755	0.02%
2021/05/28	20	30.14	10	30.00	29.75	10	16,762	0.06%
2021/05/26	5	29.10	1	29.25	28.40	4	16,963	0.02%
2021/05/25	29	28.83	5	28.87	28.50	24	17,061	0.14%
2021/05/21	0	0.00	1	27.30	27.30	-1	17,607	-0.01%
2021/05/20	28	26.96	28	25.61	25.90	0	18,013	0.00%
2021/05/19	0	0.00	1	27.40	27.60	-1	18,108	-0.01%
2021/05/17	0	0.00	3	25.60	24.40	-3	18,327	-0.02%
2021/05/14	1	27.65	10	25.65	25.55	-9	18,338	-0.05%
2021/05/13	2	26.23	11	26.39	26.05	-9	18,517	-0.05%
2021/05/11	0	0.00	4	28.16	28.40	-4	18,444	-0.02%
2021/05/10	20	31.48	0	0.00	30.55	20	18,393	0.11%
2021/05/07	31	31.38	30	32.05	32.40	1	18,340	0.01%
2021/05/05	0	0.00	3	30.00	29.95	-3	18,215	-0.02%
2021/05/04	0	0.00	2	29.50	29.85	-2	18,212	-0.01%
2021/05/03	0	0.00	100	32.01	31.55	-100	18,145	-0.55%
2021/04/29	98	34.33	98	33.94	33.70	0	18,101	0.00%
2021/04/28	88	34.07	3	34.38	34.90	85	18,061	0.47%
2021/04/27	20	33.72	0	0.00	33.20	20	17,984	0.11%
2021/04/26	8	33.03	75	33.01	33.75	-67	18,016	-0.37%
2021/04/23	75	32.80	0	0.00	32.60	75	18,007	0.42%
2021/04/22	0	0.00	1	34.00	31.40	-1	18,034	-0.01%
2021/04/21	27	34.46	127	33.57	33.75	-100	17,875	-0.56%	大賣/
2021/04/20	126	33.95	53	34.91	34.55	73	17,801	0.41%	大買/
2021/04/19	4	35.85	3	35.20	35.10	1	17,680	0.01%
2021/04/16	3	36.60	99	36.48	36.50	-96	17,648	-0.54%
2021/04/15	161	35.70	65	34.90	35.95	96	18,360	0.52%	大買/
2021/04/14	43	36.51	56	35.46	35.00	-13	18,236	-0.07%
2021/04/13	6	37.58	62	36.80	37.55	-56	18,071	-0.31%
2021/04/12	63	36.83	141	37.20	37.85	-78	17,918	-0.44%	大賣/
2021/04/09	143	35.61	9	35.50	35.55	134	17,788	0.75%	大買/鉅額交易
2021/04/08	13	34.74	7	34.81	34.25	6	17,546	0.03%
2021/04/07	9	34.47	9	34.97	34.15	0	17,445	0.00%
2021/04/06	9	33.93	25	33.94	34.00	-16	17,242	-0.09%
2021/04/01	6.5	33.41	40	32.38	31.85	-33.5	16,969	-0.20%
2021/03/31	7	31.76	9	31.02	32.35	-2	16,570	-0.01%
2021/03/30	5	29.54	4	29.65	29.60	1	16,070	0.01%
2021/03/29	4	28.68	10	29.26	28.70	-6	15,844	-0.04%
2021/03/26	30	28.60	12	28.55	28.50	18	15,839	0.11%
2021/03/25	19	28.74	161	29.85	28.70	-142	15,675	-0.91%	大賣/鉅額交易
2021/03/24	150	28.32	14	28.34	28.30	136	15,005	0.91%	大買/鉅額交易
2021/03/23	50	27.30	15	27.63	27.95	35	14,736	0.24%
2021/03/22	45	27.61	23	27.43	27.40	22	14,446	0.15%
2021/03/19	10	27.55	10	27.55	27.45	0	14,303	0.00%
2021/03/18	24	27.63	29	27.48	27.50	-5	14,235	-0.04%
2021/03/17	13	27.77	17.1	27.87	27.05	-4.1	14,060	-0.03%
2021/03/16	31	27.57	8	27.49	27.55	23	13,801	0.17%
2021/03/15	24	26.61	29	26.30	27.70	-5	12,662	-0.04%
2021/03/12	34	24.83	56	24.89	25.20	-22	11,851	-0.19%
2021/03/11	24	22.93	20	23.64	24.35	4	10,732	0.04%
2021/03/10	21	21.88	52	21.79	22.15	-31	9,881	-0.31%
2021/03/05	1	19.95	4	19.90	20.00	-3	10,311	-0.03%
2021/03/04	5	20.33	0	0.00	20.10	5	10,780	0.05%
2021/03/03	1	20.55	0	0.00	20.70	1	11,550	0.01%
2021/03/02	1	20.85	1	21.00	21.00	0	11,900	0.00%
2021/02/26	4	20.60	0	0.00	21.20	4	11,992	0.03%
2021/02/25	14	20.75	0	0.00	20.60	14	12,073	0.12%
2021/02/24	7	21.84	3	21.47	21.50	4	12,381	0.03%
2021/02/23	20	21.92	0	0.00	22.20	20	12,424	0.16%
2021/02/22	10	21.66	9	22.09	22.40	1	12,486	0.01%
2021/02/19	2	20.25	0	0.00	20.40	2	13,313	0.02%
2021/02/18	0	0.00	2	19.95	20.00	-2	13,953	-0.01%
2021/02/17	10	20.50	10	19.65	19.75	0	14,011	0.00%
2021/02/05	7	18.97	0	0.00	18.90	7	13,864	0.05%
2021/02/04	8	18.94	12	19.10	19.35	-4	13,918	-0.03%
2021/02/03	0	0.00	2	19.05	18.25	-2	13,710	-0.01%
2021/02/01	1	16.60	15	17.21	17.50	-14	13,662	-0.10%
2021/01/29	5	17.49	1	17.05	17.05	4	13,825	0.03%
2021/01/28	1	17.65	0	0.00	17.65	1	13,925	0.01%
2021/01/27	1	17.65	0	0.00	17.75	1	14,091	0.01%
2021/01/26	1	17.55	0	0.00	17.60	1	14,321	0.01%
2021/01/25	2	17.60	1	17.60	18.15	1	14,324	0.01%
2021/01/21	0	0.00	2	17.50	17.25	-2	14,341	-0.01%
2021/01/20	1	18.00	1	17.20	17.20	0	14,370	0.00%
2021/01/19	16	18.28	0	0.00	18.20	16	14,335	0.11%
2021/01/18	10	17.53	1	17.70	17.70	9	14,304	0.06%
2021/01/15	4	18.01	6	17.98	18.35	-2	14,286	-0.01%
2021/01/13	2	18.93	0	0.00	18.90	2	14,323	0.01%
2021/01/12	4	19.35	1	18.85	18.95	3	14,686	0.02%
2021/01/11	2	19.85	0	0.00	19.95	2	14,627	0.01%
2021/01/08	3	20.73	18	21.18	19.75	-15	14,775	-0.10%
2021/01/07	5	19.85	6	19.55	19.75	-1	14,399	-0.01%
2021/01/06	2	19.95	2	19.85	19.45	0	14,759	0.00%
2021/01/05	4	20.01	0	0.00	19.65	4	14,601	0.03%
2021/01/04	10	20.14	25	20.20	20.10	-15	14,571	-0.10%
2020/12/31	0	0.00	2	19.10	19.40	-2	14,458	-0.01%
2020/12/30	0	0.00	0.1	19.45	19.25	-0.1	14,625	0.00%
2020/12/29	0	0.00	8	19.28	19.10	-8	14,869	-0.05%
2020/12/28	1	19.50	4	19.65	19.60	-3	14,801	-0.02%
2020/12/25	20	19.90	0	0.00	19.90	20	14,744	0.14%
2020/12/23	0	0.00	1	19.55	19.15	-1	14,612	-0.01%
2020/12/21	7	20.04	2	20.10	20.00	5	14,484	0.03%
2020/12/18	12	20.30	8	20.56	20.35	4	14,395	0.03%
2020/12/17	0	0.00	1	19.25	19.45	-1	14,072	-0.01%
2020/12/16	1	18.85	1	19.25	18.90	0	14,550	0.00%
2020/12/14	15	19.44	10	19.33	19.65	5	14,729	0.03%
2020/12/11	0	0.00	3	18.52	18.30	-3	14,747	-0.02%
2020/12/10	5	18.50	8	18.63	18.70	-3	14,779	-0.02%
2020/12/09	6	19.72	7	20.01	19.20	-1	14,863	-0.01%
2020/12/08	6	19.73	3	19.67	19.65	3	14,653	0.02%
2020/12/07	9	19.54	3	19.40	19.55	6	14,558	0.04%
2020/12/04	14	20.15	13	20.40	19.90	1	14,340	0.01%
2020/12/03	13	21.21	20	21.13	20.75	-7	14,097	-0.05%
2020/12/02	11	19.88	10	19.65	20.10	1	13,914	0.01%
2020/12/01	43	19.92	22	20.30	20.00	21	13,852	0.15%
2020/11/30	12	19.61	51	19.17	19.75	-39	13,518	-0.29%
2020/11/27	50	18.72	23	18.87	18.90	27	13,076	0.21%
2020/11/26	9	18.49	29	17.80	18.55	-20	12,389	-0.16%
2020/11/25	38	17.11	47	17.36	16.90	-9	12,112	-0.07%
2020/11/24	32	16.83	9	16.99	17.00	23	11,888	0.19%
2020/11/23	23	17.53	25	16.88	17.25	-2	11,640	-0.02%
2020/11/20	37	16.31	6	16.35	16.20	31	11,157	0.28%
2020/11/19	9	16.80	25	16.94	16.75	-16	10,942	-0.15%
2020/11/18	71	16.45	45	16.54	16.70	26	10,397	0.25%
2020/11/17	32	15.43	39.1	15.51	15.65	-7.1	9,132	-0.08%
2020/11/16	5	14.25	2	14.20	14.30	3	8,379	0.04%
2020/11/12	1	13.75	1	13.65	13.55	0	8,185	0.00%
2020/11/11	0	0.00	10	13.15	13.05	-10	8,008	-0.12%
2020/11/06	0	13.15	1	13.35	13.15	-1	7,886	-0.01%
2020/11/05	1	14.05	8	14.05	13.95	-7	7,722	-0.09%
2020/11/04	1	13.75	0	0.00	14.20	1	7,633	0.01%
2020/11/03	11	14.03	10	14.13	13.75	1	7,450	0.01%
2020/10/28	0	0.00	2	13.85	13.50	-2	7,084	-0.03%
2020/10/27	0	0.00	4	13.70	13.70	-4	7,000	-0.06%
2020/10/26	2	13.88	0	0.00	13.80	2	6,958	0.03%
2020/10/21	4	13.80	1	13.90	13.85	3	6,769	0.04%
2020/10/20	13	13.85	16	14.27	13.70	-3	6,592	-0.05%
2020/10/16	10	13.61	11	13.66	13.25	-1	6,093	-0.02%
2020/10/15	12	13.16	10	13.72	14.05	2	5,942	0.03%
2020/10/14	18	12.79	5	12.73	12.85	13	5,396	0.24%
2020/10/12	2	12.13	2	11.90	11.95	0	4,926	0.00%
2020/10/08	1	12.60	1	12.25	12.40	0	4,891	0.00%
2020/10/07	4	12.13	1	12.10	12.10	3	4,769	0.06%
2020/10/06	1	12.40	0	0.00	12.50	1	4,555	0.02%
2020/09/24	1	11.45	0	0.00	11.30	1	4,288	0.02%
2020/09/22	0	0.00	7	11.65	11.75	-7	4,121	-0.17%
2020/09/21	10.1	12.60	0	0.00	12.15	10.1	3,978	0.25%
2020/09/17	5	12.10	5	11.80	11.75	0	3,054	0.00%
2020/09/14	0	0.00	10	12.40	11.60	-10	2,568	-0.39%
2020/09/08	11	11.76	1	11.65	11.70	10	2,188	0.46%
2020/09/07	0	0.00	1	12.05	12.05	-1	2,093	-0.05%
2020/09/02	0.1	10.60	0.2	10.60	10.35	-0.1	1,625	-0.01%
2020/08/31	0	0.00	84	9.73	9.99	-84	1,440	-5.83%
2020/08/26	1	8.77	0	0.00	8.81	1	1,271	0.08%
2020/08/18	0	0.00	1	9.13	9.11	-1	1,158	-0.09%
2020/08/10	1	9.00	30	8.76	9.14	-29	1,065	-2.72%
2020/08/04	0	0.00	33	8.63	8.73	-33	1,001	-3.30%
2020/07/28	10	8.41	0	0.00	8.38	10	1,002	1.00%
2020/07/24	10	8.88	0	0.00	8.70	10	985	1.01%
2020/07/21	1	9.20	11	8.90	8.86	-10	953	-1.05%
2020/07/20	10	8.65	0	0.00	8.72	10	820	1.22%
2020/07/17	10	8.90	0	0.00	8.88	10	808	1.24%
2020/07/13	15	9.27	5	9.79	9.80	10	702	1.42%
2020/07/09	3	9.11	2	9.21	9.22	1	634	0.16%
2020/07/07	0	0.00	1	7.70	7.82	-1	480	-0.21%
2020/06/29	0	0.00	2	7.21	7.18	-2	452	-0.44%
2020/06/15	0	0.00	6.7	7.14	7.08	-6.7	487	-1.37%
2020/06/09	1	7.64	0	0.00	7.51	1	510	0.20%
2020/05/08	0	0.00	2	7.61	7.60	-2	515	-0.39%
2020/04/30	0	0.00	1	7.44	7.53	-1	499	-0.20%
2020/04/27	0	0.00	1	7.30	7.24	-1	518	-0.19%
2020/03/17	5	5.34	5	5.47	5.54	0	877	0.00%
2020/01/30	6	8.09	40	8.07	8.06	-34	753	-4.51%
2020/01/08	0	0.00	60	8.69	8.68	-60	759	-7.90%
2019/12/30	8	9.09	0	0.00	9.05	8	720	1.11%
2019/12/25	0	0.00	2	9.29	9.27	-2	575	-0.35%
2019/12/24	52	8.78	2	9.24	9.22	50	513	9.73%
2019/12/09	0	0.00	0	8.24	8.17	0	317	-0.01%
2019/11/28	0	0.00	1	8.02	8.02	-1	325	-0.31%
2019/11/04	7	8.19	0	0.00	8.19	7	332	2.10%
2019/10/23	2	8.55	2	8.62	8.30	0	321	0.00%
2019/10/21	0	0.00	8	8.22	8.22	-8	296	-2.70%
2019/10/17	0	0.00	0.2	8.30	8.33	-0.2	315	-0.05%
2019/10/02	0	0.00	1	8.25	8.24	-1	316	-0.32%
2019/10/01	0	0.00	3	8.21	8.17	-3	318	-0.94%
2019/09/24	0	0.00	1	8.42	8.49	-1	311	-0.32%
2019/09/23	50	8.51	0	0.00	8.50	50	309	16.18%
2019/09/19	0	0.00	2	8.18	8.25	-2	284	-0.70%
2019/09/18	0	0.00	3	8.19	8.26	-3	288	-1.04%
2019/09/17	1	8.20	0	0.00	8.20	1	286	0.35%
2019/09/12	5	8.24	0	0.00	8.25	5	285	1.75%
2019/08/19	0	0.00	1	8.16	8.15	-1	236	-0.42%
2019/08/15	0	0.00	3	7.92	7.99	-3	238	-1.26%
2019/08/12	0	0.00	2	8.03	8.01	-2	235	-0.85%
2019/08/07	2	8.02	0	0.00	7.93	2	233	0.86%
2019/08/06	0	0.00	6	7.86	8.03	-6	233	-2.57%
2019/08/02	0	0.00	3	8.26	8.24	-3	236	-1.27%
2019/07/31	4	8.33	0	0.00	8.39	4	239	1.67%
2019/07/24	1	8.51	0	0.00	8.47	1	246	0.41%
2019/07/23	1	8.55	0	0.00	8.48	1	247	0.40%
2019/07/22	1	8.53	0	0.00	8.60	1	243	0.41%
2019/07/18	3	8.32	3	8.25	8.30	0	212	0.00%
2019/07/17	1	8.28	0	0.00	8.24	1	207	0.48%
2019/07/16	2	8.22	0	0.00	8.27	2	210	0.95%
2019/07/12	1	8.28	0	0.00	8.19	1	218	0.46%
2019/07/08	6	8.36	0	0.00	8.34	6	281	2.13%
2019/06/17	8	8.15	0	0.00	8.13	8	351	2.28%
2019/06/14	6	8.20	0	0.00	8.19	6	355	1.69%
2019/06/13	0	0.00	3	8.22	8.21	-3	398	-0.75%
2019/05/28	1	8.16	0	0.00	8.21	1	464	0.22%
2019/05/23	3	7.99	0	0.00	8.00	3	488	0.61%
2019/05/16	0	0.00	0.1	8.45	8.39	-0.1	519	-0.02%
2019/05/15	0	0.00	2	8.48	8.45	-2	529	-0.38%
2019/05/13	2	8.26	2	8.44	8.28	0	541	0.00%
2019/05/10	0	0.00	2	8.75	8.68	-2	537	-0.37%
2019/04/26	2	9.09	0	0.00	9.05	2	528	0.38%
2019/04/22	1	9.34	0	0.00	9.44	1	523	0.19%
2019/04/19	10	9.27	1	9.30	9.26	9	517	1.74%
2019/04/16	20	9.63	99	9.59	9.50	-79	502	-15.72%
2019/04/15	10	9.36	8	9.39	9.33	2	449	0.44%
2019/04/09	0	0.00	3	9.30	9.27	-3	450	-0.67%
2019/04/08	0	0.00	7	9.40	9.32	-7	494	-1.42%
2019/04/03	0	0.00	5	9.11	9.16	-5	482	-1.04%
2019/04/02	0	0.00	10	9.09	9.06	-10	482	-2.07%
2019/03/21	0	0.00	2	9.36	9.40	-2	478	-0.42%
2019/03/12	2	9.54	0	0.00	9.34	2	454	0.44%
2019/02/21	16	9.53	0	0.00	9.56	16	690	2.32%
2019/02/20	0	0.00	2	9.56	9.52	-2	690	-0.29%
2019/02/19	2	9.42	0	0.00	9.42	2	685	0.29%
2019/02/18	0	0.00	9	9.35	9.33	-9	682	-1.32%
2018/12/14	0	0.00	10	9.65	9.62	-10	841	-1.19%
2018/12/05	0	0.00	5	10.25	10.30	-5	869	-0.58%
2018/12/04	10	10.60	0	0.00	10.55	10	874	1.14%
2018/12/03	28	10.50	165	10.51	10.50	-137	811	-16.89%	大賣/鉅額交易
2018/11/29	93	9.53	0	0.00	9.45	93	644	14.44%
2018/11/28	14	9.36	0	0.00	9.42	14	642	2.18%
2018/11/27	0	0.00	3	9.32	9.30	-3	655	-0.46%
2018/11/23	2	8.96	0	0.00	8.96	2	699	0.29%
2018/11/22	1	9.01	0	0.00	9.01	1	836	0.12%
2018/11/05	0	0.00	15	9.11	9.06	-15	1,097	-1.37%
2018/11/02	15	9.41	0	0.00	9.14	15	1,111	1.35%
2018/10/23	1	8.90	0	0.00	8.90	1	1,240	0.08%
2018/10/19	0	0.00	1	8.85	8.90	-1	1,397	-0.07%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/05	1	10.00	0	0.00	10.05	1	1,956	0.05%
2018/09/28	1	10.70	0	0.00	10.70	1	2,613	0.04%
2018/09/27	2	10.80	0	0.00	10.70	2	2,870	0.07%
2018/09/18	25	11.01	0	0.00	11.15	25	5,789	0.43%
2018/09/14	1	11.15	1	11.15	11.15	0	6,627	0.00%
2018/09/13	0	0.00	1	10.80	10.70	-1	6,808	-0.01%
2018/09/06	6	11.90	0	0.00	11.85	6	7,023	0.09%
2018/09/05	15	12.10	0	0.00	12.00	15	7,043	0.21%
2018/09/04	1	12.20	0	0.00	12.25	1	7,066	0.01%
2018/09/03	51	12.35	0	0.00	12.15	51	7,120	0.72%
2018/08/31	1	12.60	45	12.59	12.50	-44	7,154	-0.62%
2018/08/30	30	12.40	1	12.50	12.50	29	7,214	0.40%
2018/08/29	14	12.55	102	12.59	12.50	-88	7,424	-1.19%	大賣/
2018/08/28	0	0.00	32	11.93	12.00	-32	7,414	-0.43%
2018/08/27	1	11.75	58	11.84	11.80	-57	7,521	-0.76%
2018/08/24	2	11.28	0	0.00	11.30	2	7,814	0.03%
2018/08/23	1	11.40	1	11.55	11.35	0	8,073	0.00%
2018/08/22	1	11.40	0	0.00	11.40	1	8,255	0.01%
2018/08/20	34	11.48	0	0.00	11.50	34	8,245	0.41%
2018/08/17	34	11.51	0	0.00	11.45	34	8,241	0.41%
2018/08/16	0	0.00	3	11.30	11.65	-3	8,261	-0.04%
2018/08/15	1	11.05	0	0.00	11.25	1	8,223	0.01%
2018/08/13	19	11.26	0	0.00	11.10	19	8,189	0.23%
2018/08/10	6	12.02	0	0.00	11.85	6	8,134	0.07%
2018/08/08	29	12.30	0	0.00	12.30	29	8,116	0.36%
2018/08/07	42	12.18	0	0.00	12.20	42	8,106	0.52%
2018/08/06	23	12.48	0	0.00	12.45	23	8,063	0.29%
2018/08/03	43	12.54	0	0.00	12.50	43	8,051	0.53%
2018/08/02	15	12.74	16	12.95	12.45	-1	8,037	-0.01%
2018/08/01	6	12.80	0	0.00	12.70	6	8,006	0.07%
2018/07/31	29	12.76	0	0.00	12.65	29	7,994	0.36%
2018/07/27	0	0.00	31	13.24	13.20	-31	7,931	-0.39%
2018/07/25	6	13.00	23	12.97	12.90	-17	7,778	-0.22%
2018/07/23	1	12.35	1	12.45	12.40	0	7,627	0.00%
2018/07/20	22	12.76	1	12.90	12.50	21	7,605	0.28%
2018/07/19	1	12.95	0	0.00	12.80	1	7,569	0.01%
2018/07/18	1	12.95	2	13.45	12.85	-1	7,534	-0.01%
2018/07/17	0	0.00	7	14.11	13.45	-7	7,463	-0.09%
2018/07/16	10	14.25	0	0.00	14.00	10	7,397	0.14%
2018/07/13	0	0.00	1	14.35	14.55	-1	7,341	-0.01%
2018/07/12	1	14.15	13	14.13	14.25	-12	7,152	-0.17%
2018/07/11	3	13.93	11	14.26	13.80	-8	7,075	-0.11%
2018/07/10	19	13.96	5	13.96	14.00	14	6,986	0.20%
2018/07/09	6	14.83	1	15.00	14.35	5	6,920	0.07%
2018/07/06	2	14.33	3	13.92	14.50	-1	6,700	-0.01%
2018/07/05	4	15.08	6	14.34	14.25	-2	6,448	-0.03%
2018/07/04	15	15.62	31	15.76	15.80	-16	6,188	-0.26%
2018/07/03	10	15.21	35	15.32	15.60	-25	5,462	-0.46%
2018/07/02	3	13.55	4	13.58	14.20	-1	4,598	-0.02%
2018/06/29	6	14.43	16	13.89	13.85	-10	4,495	-0.22%
2018/06/28	9	15.34	5	14.68	14.10	4	4,267	0.09%
2018/06/27	3	14.52	10	14.57	14.90	-7	3,766	-0.19%
2018/06/26	24	13.77	8.2	13.61	14.70	15.8	3,250	0.49%
2018/06/25	5	12.91	21	13.10	13.50	-16	2,728	-0.59%
2018/06/22	3	12.30	93	12.62	12.30	-90	2,403	-3.74%
2018/06/20	0	0.00	1	12.30	11.95	-1	2,185	-0.05%
2018/06/19	2	12.20	40	12.52	12.15	-38	2,146	-1.77%
2018/06/15	37	12.11	0	0.00	12.10	37	2,053	1.80%
2018/06/12	8	12.10	0	0.00	12.05	8	1,956	0.41%
2018/06/08	16	12.35	2	12.50	12.30	14	1,870	0.75%
2018/06/07	82	12.73	4	12.80	12.75	78	1,821	4.28%
2018/06/06	1	13.30	11	13.08	13.30	-10	1,737	-0.58%
2018/06/05	2	12.88	35	13.10	12.70	-33	1,502	-2.20%
2018/06/04	31	12.63	31	12.77	12.80	0	1,380	0.00%
2018/06/01	61	13.59	7	13.51	13.40	54	1,285	4.20%
2018/05/31	20	12.05	2	11.75	12.55	18	949	1.89%
2018/05/30	14	11.36	265	11.26	11.45	-251	692	-36.25%	大賣/鉅額交易
2018/05/29	8	10.27	0	0.00	10.45	8	509	1.57%
2018/05/16	17	10.00	0	0.00	9.86	17	485	3.51%
2018/05/14	1	9.97	0	0.00	10.00	1	527	0.19%
2018/05/11	3	9.97	0	0.00	9.96	3	528	0.57%
2018/04/13	10	10.15	0	0.00	10.15	10	997	1.00%
2018/04/12	29	10.12	0	0.00	10.15	29	1,023	2.83%
2018/04/11	20	10.15	7	10.20	10.15	13	1,162	1.12%
2018/03/30	8	10.25	0	0.00	10.15	8	1,290	0.62%
2018/03/27	0	0.00	20	10.35	10.30	-20	1,310	-1.53%
2018/03/16	0	0.00	26	10.89	10.85	-26	1,348	-1.93%
2018/03/15	3	10.80	15	10.85	10.80	-12	1,333	-0.90%
2018/03/12	17	10.84	0	0.00	10.80	17	1,353	1.26%
2018/03/09	7	10.80	5	11.00	10.80	2	1,379	0.14%
2018/03/08	0	0.00	20	10.88	10.85	-20	1,419	-1.41%
2018/03/07	0	0.00	10	11.05	10.80	-10	1,515	-0.66%
2018/03/02	20	10.75	0	0.00	10.75	20	1,743	1.15%
2018/03/01	10	10.70	0	0.00	10.95	10	1,746	0.57%
2018/02/27	42	10.81	0	0.00	10.75	42	1,754	2.39%
2018/02/26	42	10.76	0	0.00	10.80	42	1,764	2.38%
2018/02/22	11	10.50	0	0.00	10.60	11	1,806	0.61%
2018/02/21	16	10.54	0	0.00	10.60	16	1,813	0.88%
2018/02/08	7	10.55	0	0.00	10.45	7	1,885	0.37%
2018/02/07	25	10.59	0	0.00	10.50	25	1,896	1.32%
2018/02/06	5	10.30	0	0.00	10.20	5	1,895	0.26%
2018/02/02	6	11.45	0	0.00	11.40	6	1,896	0.32%
2018/02/01	9	11.40	0	0.00	11.45	9	1,930	0.47%
2018/01/31	2	11.55	0	0.00	11.35	2	1,962	0.10%
2018/01/30	20	11.65	0	0.00	11.55	20	2,037	0.98%
2018/01/29	0	0.00	1	11.95	11.90	-1	2,020	-0.05%
2018/01/26	0	0.00	23	12.26	12.05	-23	2,017	-1.14%
2018/01/25	1.9	12.07	0	0.00	12.00	1.9	2,013	0.10%
2018/01/24	22	11.97	2	12.05	12.00	20	2,011	0.99%
2018/01/23	40	12.35	2	12.08	12.30	38	1,986	1.91%
2018/01/22	13	12.00	32	11.98	12.00	-19	1,925	-0.99%
2018/01/19	1	11.55	0	0.00	11.60	1	1,909	0.05%
2018/01/18	0	0.00	15	11.72	11.65	-15	1,907	-0.79%
2018/01/16	31	11.67	0.3	11.65	11.70	30.7	1,943	1.58%
2018/01/15	0	0.00	7	11.80	11.75	-7	2,011	-0.35%
2018/01/05	18	12.04	31	12.32	11.65	-13	1,945	-0.67%
2018/01/03	7	11.10	0	0.00	11.40	7	1,821	0.38%
2018/01/02	3	10.80	18	10.85	10.85	-15	1,786	-0.84%