一詮 (2486)-元大-北投券商分點個股進出

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
70.1
漲跌
▲0.2
漲幅
+0.29%
成交量
20,541張
產業
上市光電類股
459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/17	15	70.14	6	70.05	70.10	9	30,763	0.03%
2024/04/16	9	68.80	15	69.33	69.90	-6	30,502	-0.02%
2024/04/15	16	72.39	12	71.98	71.80	4	30,271	0.01%
2024/04/12	23.2	73.12	15	73.37	73.60	8.2	30,325	0.03%
2024/04/11	18	71.01	20	70.89	71.40	-2	30,219	-0.01%
2024/04/10	47.5	71.39	32	71.04	70.60	15.5	30,546	0.05%
2024/04/09	144.5	75.63	114	73.96	74.00	30.5	30,654	0.10%	大買/大賣/
2024/04/08	99	72.06	93.2	73.25	75.00	5.8	30,807	0.02%
2024/04/03	119.1	73.47	143	72.57	70.90	-23.9	30,316	-0.08%	大買/大賣/
2024/04/02	42	70.21	54	71.04	72.60	-12	28,227	-0.04%
2024/04/01	13.2	65.17	40.1	65.52	66.00	-26.9	27,024	-0.10%
2024/03/29	13.1	59.98	9	60.50	60.00	4.1	26,376	0.02%
2024/03/28	18	58.94	19	58.96	58.60	-1	26,121	0.00%
2024/03/27	22	60.73	27	59.65	59.00	-5	25,960	-0.02%
2024/03/26	30.3	62.58	20	61.70	60.10	10.3	25,720	0.04%
2024/03/25	32.7	64.04	23	64.25	64.20	9.7	25,064	0.04%
2024/03/22	35	59.92	35	59.96	59.30	0	24,351	0.00%
2024/03/21	24	58.64	38	58.30	59.40	-14	23,600	-0.06%
2024/03/20	12	54.53	10	54.97	55.60	2	22,593	0.01%
2024/03/19	28	55.57	25	55.93	54.70	3	22,288	0.01%
2024/03/18	47	57.45	103	56.88	54.50	-56	21,639	-0.26%	大賣/
2024/03/15	70	54.66	28.4	54.95	54.40	41.6	20,156	0.21%
2024/03/14	17	54.55	21.1	54.81	54.80	-4.1	19,623	-0.02%
2024/03/13	14	53.90	22	54.27	53.90	-8	19,181	-0.04%
2024/03/12	10	53.16	19	53.37	53.30	-9	18,669	-0.05%
2024/03/11	43	51.76	43	51.44	51.40	0	18,225	0.00%
2024/03/08	10	50.22	6	49.93	49.50	4	18,052	0.02%
2024/03/07	45.2	52.68	38	52.66	50.10	7.2	17,829	0.04%
2024/03/06	46.3	52.56	55	53.54	54.10	-8.7	17,048	-0.05%
2024/03/05	7	50.08	24	49.51	49.70	-17	16,280	-0.10%
2024/03/04	3	51.50	1	51.00	50.90	2	16,170	0.01%
2024/03/01	31	51.15	18	51.37	51.10	13	16,019	0.08%
2024/02/29	4	49.01	7	49.11	49.30	-3	15,756	-0.02%
2024/02/27	11	50.41	6	50.01	48.85	5	15,780	0.03%
2024/02/26	3	48.43	4.8	49.02	50.50	-1.8	15,679	-0.01%
2024/02/23	6.3	49.10	6	48.78	48.30	0.3	15,553	0.00%
2024/02/22	3	50.27	7.1	49.75	49.70	-4.1	15,487	-0.03%
2024/02/21	5	50.03	5	50.26	50.30	0	15,443	0.00%
2024/02/20	11	50.10	2	49.75	49.70	9	15,406	0.06%
2024/02/19	8	50.59	10.2	50.85	50.50	-2.2	15,409	-0.01%
2024/02/16	34	51.42	15	51.58	51.20	19	15,423	0.12%
2024/02/15	7	49.51	15	49.35	49.95	-8	15,119	-0.05%
2024/02/05	2.1	47.93	2	48.35	48.75	0.1	15,124	0.00%
2024/02/02	9.2	49.32	3	49.08	48.35	6.2	15,193	0.04%
2024/02/01	24	50.69	22	50.05	49.30	2	15,288	0.01%
2024/01/31	2.1	49.45	1	49.35	49.70	1.1	15,344	0.01%
2024/01/30	6	49.65	19	49.62	49.25	-13	15,430	-0.08%
2024/01/29	0.1	48.30	0	0.00	49.00	0.1	15,637	0.00%
2024/01/26	16.2	49.09	20	48.41	48.25	-3.8	15,818	-0.02%
2024/01/25	9.2	49.93	7	49.06	49.00	2.2	15,719	0.01%
2024/01/24	10	49.82	62	50.95	50.20	-52	15,604	-0.33%
2024/01/23	23.2	50.27	11	49.70	49.00	12.2	15,405	0.08%
2024/01/22	21.1	50.19	19	50.08	49.90	2.1	15,225	0.01%
2024/01/19	62.4	50.29	31	50.80	49.90	31.4	15,122	0.21%
2024/01/18	14	50.96	9	51.37	51.60	5	14,838	0.03%
2024/01/17	33.2	51.36	25	51.70	51.00	8.2	14,582	0.06%
2024/01/16	49	53.20	22	53.00	50.40	27	13,819	0.20%
2024/01/15	46	54.66	68	55.50	55.90	-22	12,722	-0.17%
2024/01/12	91	52.19	104.2	52.64	50.90	-13.2	11,799	-0.11%	大賣/
2024/01/11	9	48.42	209	49.45	49.55	-200	10,519	-1.90%	大賣/鉅額交易
2024/01/10	5.2	45.11	5.5	45.21	45.05	-0.3	10,269	0.00%
2024/01/09	10	45.53	6	45.77	45.10	4	10,376	0.04%
2024/01/08	24	47.79	20	46.48	46.00	4	10,483	0.04%
2024/01/05	16	48.78	5	48.00	47.30	11	10,358	0.11%
2024/01/04	159	50.59	19	50.58	49.35	140	10,540	1.33%	大買/鉅額交易
2024/01/03	56	50.52	60.1	51.10	52.00	-4.1	10,140	-0.04%
2024/01/02	147	50.61	66	49.58	51.00	81	10,103	0.80%	大買/
2023/12/29	21	46.32	38	46.04	46.80	-17	9,701	-0.18%
2023/12/25	0	0.00	2	43.98	44.00	-2	9,732	-0.02%
2023/12/22	1	44.50	0	0.00	43.80	1	9,759	0.01%
2023/12/21	1	43.75	3	43.72	44.05	-2	9,887	-0.02%
2023/12/20	1	42.80	0	0.00	42.80	1	9,886	0.01%
2023/12/19	4	42.43	1	42.15	42.25	3	9,970	0.03%
2023/12/18	3	43.17	2.1	43.12	42.85	0.9	10,013	0.01%
2023/12/15	3.1	44.45	3	44.47	43.65	0.1	10,135	0.00%
2023/12/14	2	44.88	2	45.40	44.30	0	10,274	0.00%
2023/12/13	4	43.09	7	43.01	43.90	-3	10,386	-0.03%
2023/12/12	1	44.35	1	45.00	44.25	0	11,391	0.00%
2023/12/11	2	45.05	5.2	45.01	45.00	-3.2	12,822	-0.02%
2023/12/08	8	45.73	1	45.65	45.70	7	13,016	0.05%
2023/12/07	0	0.00	2	45.63	45.30	-2	13,000	-0.02%
2023/12/06	2	44.90	0	0.00	45.00	2	13,099	0.02%
2023/12/05	3	45.23	3	44.88	44.90	0	13,523	0.00%
2023/12/04	1	45.50	5	46.04	45.30	-4	14,128	-0.03%
2023/12/01	3.1	45.78	1	45.70	45.75	2.1	14,170	0.01%
2023/11/30	10	46.39	1	46.55	46.30	9	14,405	0.06%
2023/11/29	2	46.23	5	46.25	46.15	-3	14,412	-0.02%
2023/11/28	2	45.78	0	0.00	45.75	2	14,428	0.01%
2023/11/27	1	46.20	4	46.53	45.75	-3	14,494	-0.02%
2023/11/24	3.5	46.29	1	45.85	45.95	2.5	14,466	0.02%
2023/11/22	0.3	45.63	2	45.25	45.50	-1.7	14,543	-0.01%
2023/11/21	3.3	46.01	0	0.00	45.90	3.3	14,673	0.02%
2023/11/20	1	46.80	1	46.30	46.25	0	14,830	0.00%
2023/11/17	0	0.00	1	46.30	46.30	-1	15,162	-0.01%
2023/11/16	3	45.55	7	45.37	46.30	-4	15,143	-0.03%
2023/11/15	17	46.99	4	47.36	46.05	13	15,082	0.09%
2023/11/14	7	46.48	12	46.65	46.45	-5	14,998	-0.03%
2023/11/13	4	46.20	0	0.00	45.75	4	14,990	0.03%
2023/11/10	3	46.48	0	0.00	46.50	3	14,982	0.02%
2023/11/09	7	47.45	1	48.10	47.30	6	14,896	0.04%
2023/11/08	39	49.13	47	49.25	49.05	-8	14,720	-0.05%
2023/11/07	7	46.95	0	0.00	46.80	7	14,390	0.05%
2023/11/06	11	49.36	7	49.42	48.35	4	14,241	0.03%
2023/11/03	39	49.05	27	49.72	49.55	12	13,912	0.09%
2023/11/02	0	0.00	18	48.80	49.05	-18	13,683	-0.13%
2023/11/01	6	46.93	5	47.75	47.10	1	13,598	0.01%
2023/10/31	10	47.98	11	48.25	46.35	-1	13,518	-0.01%
2023/10/30	1	48.65	4	48.35	48.35	-3	13,438	-0.02%
2023/10/27	11	46.67	21	46.28	46.25	-10	13,382	-0.07%
2023/10/26	11	48.16	31	48.92	48.00	-20	13,420	-0.15%
2023/10/25	10	49.72	9	49.84	49.40	1	13,325	0.01%
2023/10/24	1	47.05	3	47.45	47.60	-2	13,130	-0.02%
2023/10/23	24	46.51	3	46.48	46.45	21	13,146	0.16%
2023/10/20	3	45.08	1	45.25	45.00	2	13,135	0.02%
2023/10/19	9	46.23	3	47.30	46.15	6	13,074	0.05%
2023/10/18	8	48.23	0	0.00	47.45	8	13,062	0.06%
2023/10/17	2	51.00	5	51.22	50.60	-3	12,875	-0.02%
2023/10/16	1	51.70	2	50.55	50.90	-1	12,756	-0.01%
2023/10/13	3	51.50	6	51.58	51.40	-3	12,606	-0.02%
2023/10/12	13	52.62	10	52.62	52.50	3	12,552	0.02%
2023/10/11	1	50.40	15	51.00	50.50	-14	12,174	-0.11%
2023/10/06	41	51.22	25	51.75	50.50	16	12,164	0.13%
2023/10/05	30	51.76	65	52.08	51.40	-35	12,084	-0.29%
2023/10/04	8	48.86	13	49.01	49.40	-5	11,750	-0.04%
2023/10/03	3	48.63	8	49.03	48.40	-5	11,819	-0.04%
2023/10/02	12	47.98	26	47.94	48.35	-14	11,726	-0.12%
2023/09/28	1	45.90	6	46.53	46.15	-5	11,593	-0.04%
2023/09/27	2	45.58	0	0.00	46.00	2	11,725	0.02%
2023/09/26	6	46.43	3	46.62	45.70	3	11,947	0.03%
2023/09/25	2	45.63	1	46.05	45.45	1	11,981	0.01%
2023/09/22	3	44.62	1	44.85	44.80	2	11,945	0.02%
2023/09/21	6	44.32	1	44.55	44.15	5	11,863	0.04%
2023/09/20	13	46.11	6	47.13	45.50	7	11,793	0.06%
2023/09/19	16	47.32	12	46.69	47.10	4	11,697	0.03%
2023/09/18	4	47.75	7	48.19	48.15	-3	11,557	-0.03%
2023/09/15	85	49.28	14	48.59	47.90	71	11,441	0.62%
2023/09/14	34	50.60	154	51.21	53.20	-120	10,444	-1.15%	大賣/鉅額交易
2023/09/13	4	47.89	24	48.30	48.45	-20	9,008	-0.22%
2023/09/12	11	44.35	9	44.21	44.05	2	8,883	0.02%
2023/09/11	9	44.71	36	45.17	44.35	-27	8,963	-0.30%
2023/09/08	18	47.91	10	48.39	47.00	8	8,913	0.09%
2023/09/07	107	49.24	29	48.38	48.85	78	8,574	0.91%	大買/
2023/09/06	0	0.00	2	45.88	46.05	-2	8,133	-0.02%
2023/09/05	11	45.14	28	44.81	46.10	-17	8,182	-0.21%
2023/09/04	34	42.69	30	42.18	42.65	4	8,070	0.05%
2023/08/31	22	41.50	0	0.00	41.30	22	8,506	0.26%
2023/08/30	29	42.26	1	41.95	41.95	28	8,949	0.31%
2023/08/28	3	43.83	2	43.80	43.15	1	9,282	0.01%
2023/08/25	6	45.61	1	46.60	44.20	5	9,257	0.05%
2023/08/24	7	48.58	5	48.48	48.75	2	9,098	0.02%
2023/08/23	11	49.10	24	49.30	48.40	-13	8,930	-0.15%
2023/08/21	7	46.50	3	47.50	46.65	4	8,570	0.05%
2023/08/18	3	47.83	3	47.03	47.25	0	8,572	0.00%
2023/08/17	0	0.00	3	47.85	47.95	-3	8,534	-0.04%
2023/08/16	1	45.95	0	0.00	46.80	1	8,496	0.01%
2023/08/15	0	0.00	83	46.52	46.45	-83	8,369	-0.99%
2023/08/14	0	0.00	2	44.98	45.00	-2	8,299	-0.02%
2023/08/11	2	44.68	1	45.75	44.35	1	8,253	0.01%
2023/08/10	2	43.68	0	0.00	43.25	2	8,202	0.02%
2023/08/09	3	44.77	0	0.00	44.45	3	8,182	0.04%
2023/08/08	6	44.71	1	44.80	44.80	5	8,170	0.06%
2023/08/07	2	45.83	3	45.98	45.90	-1	8,135	-0.01%
2023/08/04	80	43.64	0	0.00	43.60	80	8,085	0.99%
2023/08/02	5	43.49	0	0.00	43.30	5	8,081	0.06%
2023/08/01	8	45.26	1	45.10	45.05	7	8,016	0.09%
2023/07/31	36	46.95	34	46.89	46.30	2	7,996	0.03%
2023/07/28	6	44.69	5	43.90	44.90	1	7,866	0.01%
2023/07/27	3	44.67	4	44.78	44.55	-1	7,851	-0.01%
2023/07/26	6	44.29	6	44.55	44.35	0	7,847	0.00%
2023/07/25	5	45.80	1	45.15	45.00	4	7,784	0.05%
2023/07/24	20	47.43	8	46.85	46.70	12	7,761	0.15%
2023/07/21	18	47.45	6	47.78	48.40	12	7,749	0.15%
2023/07/20	9	47.37	36	47.57	47.30	-27	7,677	-0.35%
2023/07/19	5	46.98	6	47.29	46.75	-1	7,650	-0.01%
2023/07/18	8	47.84	18	47.84	46.75	-10	7,647	-0.13%
2023/07/17	14	48.75	12	48.67	48.00	2	7,571	0.03%
2023/07/14	5	49.26	4	49.41	48.95	1	7,477	0.01%
2023/07/13	9	50.42	13	50.43	49.55	-4	7,511	-0.05%
2023/07/12	35	49.74	35	50.84	50.60	0	7,493	0.00%
2023/07/11	21	50.22	41	49.95	49.95	-20	6,926	-0.29%
2023/07/10	4	46.65	59	48.05	46.80	-55	6,432	-0.86%
2023/07/07	5	45.15	2	45.85	45.70	3	6,192	0.05%
2023/07/06	7	46.30	10	46.40	46.40	-3	6,143	-0.05%
2023/07/05	8	46.06	9	46.38	45.25	-1	6,025	-0.02%
2023/07/04	64	45.34	66	45.24	45.00	-2	5,901	-0.03%
2023/07/03	20	46.54	11	46.29	48.00	9	5,685	0.16%
2023/06/29	2	43.25	1	43.25	43.25	1	5,494	0.02%
2023/06/28	41	43.31	3	43.88	42.85	38	5,512	0.69%
2023/06/27	2	43.75	14	43.36	43.00	-12	5,512	-0.22%
2023/06/26	2	44.38	3	44.92	44.20	-1	5,536	-0.02%
2023/06/21	9	45.08	7	45.25	44.60	2	5,589	0.04%
2023/06/20	10	45.15	7	44.42	44.80	3	5,565	0.05%
2023/06/19	2	45.10	0	0.00	45.30	2	5,572	0.04%
2023/06/16	10	43.93	5	44.82	44.65	5	5,603	0.09%
2023/06/15	8	45.03	4	44.54	44.75	4	5,546	0.07%
2023/06/14	62	43.51	0	0.00	43.70	62	5,482	1.13%
2023/06/13	9	43.23	7	43.51	43.50	2	5,506	0.04%
2023/06/12	13	44.15	15	43.59	43.05	-2	5,642	-0.04%
2023/06/09	10	42.60	5	43.12	43.50	5	5,563	0.09%
2023/06/08	6	42.09	6	42.49	42.05	0	5,471	0.00%
2023/06/07	14	41.62	10	41.48	42.15	4	5,451	0.07%
2023/06/06	8	39.69	6	39.81	40.45	2	5,737	0.03%
2023/06/05	40	38.84	32	39.06	39.55	8	5,784	0.14%
2023/06/02	50	35.88	32	36.10	37.00	18	5,625	0.32%
2023/06/01	1	31.55	19	33.43	33.65	-18	5,633	-0.32%
2023/05/31	2	30.98	5	30.70	30.60	-3	5,317	-0.06%
2023/05/30	1	30.00	0	0.00	30.00	1	5,256	0.02%
2023/05/29	0	0.00	4	30.15	30.15	-4	5,232	-0.08%
2023/05/26	0	0.00	2	29.80	29.75	-2	5,183	-0.04%
2023/05/25	0	0.00	2	29.50	29.65	-2	5,154	-0.04%
2023/05/22	4	28.70	0	0.00	29.00	4	5,138	0.08%
2023/05/09	2	27.55	0	0.00	27.45	2	5,397	0.04%
2023/05/08	0	0.00	0.3	27.60	27.80	-0.3	5,413	-0.01%
2023/05/03	5	28.80	0	0.00	28.80	5	5,462	0.09%
2023/05/02	0	0.00	1	29.70	29.70	-1	5,472	-0.02%
2023/04/28	1	29.55	2	29.45	29.45	-1	5,453	-0.02%
2023/04/27	1	29.35	0	0.00	29.10	1	5,410	0.02%
2023/04/26	1	28.10	0	0.00	28.05	1	5,355	0.02%
2023/04/25	3	28.78	1	29.15	28.35	2	5,324	0.04%
2023/04/20	9	29.59	0	0.00	28.90	9	5,268	0.17%
2023/04/19	8	29.91	4	29.94	29.95	4	5,285	0.08%
2023/04/18	5	30.65	10	30.80	30.45	-5	5,220	-0.10%
2023/04/17	14	30.55	5	30.15	31.25	9	5,069	0.18%
2023/04/14	1	29.20	3	29.28	29.15	-2	4,862	-0.04%
2023/04/13	4	28.86	1	28.55	28.10	3	4,808	0.06%
2023/04/12	1	29.30	0	0.00	29.35	1	4,745	0.02%
2023/04/11	0	0.00	1	29.05	29.10	-1	4,695	-0.02%
2023/04/06	1	29.35	5	29.00	29.05	-4	4,650	-0.09%
2023/03/30	1	28.20	1	28.35	28.30	0	4,605	0.00%
2023/03/28	1	27.55	1	27.80	27.65	0	4,640	0.00%
2023/03/27	1	29.20	1	27.70	27.70	0	4,648	0.00%
2023/03/24	2	29.03	14	29.46	28.90	-12	4,615	-0.26%
2023/03/23	5	29.03	14	28.85	29.05	-9	4,729	-0.19%
2023/03/22	1	29.40	2	28.78	28.75	-1	4,862	-0.02%
2023/03/20	0	0.00	4	28.20	28.20	-4	4,747	-0.08%
2023/03/17	1	28.15	2	27.90	27.90	-1	4,774	-0.02%
2023/03/16	0	28.55	8	28.24	28.05	-8	4,795	-0.17%
2023/03/15	10	29.03	3	29.17	27.90	7	4,880	0.14%
2023/03/14	3	27.87	3	28.00	28.10	0	4,904	0.00%
2023/03/13	0	0.00	1	26.30	26.90	-1	5,145	-0.02%
2023/03/10	3	26.95	6	27.43	27.30	-3	5,340	-0.06%
2023/03/09	21	29.27	17	28.81	28.10	4	5,263	0.08%
2023/03/08	7	26.14	19	27.66	28.40	-12	4,756	-0.25%
2023/03/07	10	26.76	5.2	26.49	25.85	4.8	4,656	0.10%
2023/03/06	9.2	24.93	20	25.25	25.75	-10.8	4,875	-0.22%
2023/03/03	1	23.50	0	0.00	23.45	1	4,815	0.02%
2023/03/02	0	0.00	3	23.80	23.70	-3	4,890	-0.06%
2023/03/01	0	0.00	2	23.20	23.25	-2	4,915	-0.04%
2023/02/23	0	0.00	1	23.90	23.95	-1	4,968	-0.02%
2023/02/22	1	23.35	0	0.00	23.60	1	4,998	0.02%
2023/02/20	2	24.10	5	24.30	24.30	-3	4,979	-0.06%
2023/02/16	4	23.49	0	0.00	23.50	4	4,936	0.08%
2023/02/15	8	24.05	2	23.93	23.55	6	4,930	0.12%
2023/02/14	2	23.60	3	23.52	24.10	-1	4,843	-0.02%
2023/02/03	0	0.00	1	23.80	23.70	-1	4,662	-0.02%
2023/02/01	1	23.40	0	0.00	23.20	1	4,576	0.02%
2023/01/31	0	0.00	2	22.98	23.05	-2	4,529	-0.04%
2023/01/30	10	22.20	1	21.90	22.05	9	4,495	0.20%
2023/01/16	3	21.80	3	21.53	21.50	0	4,491	0.00%
2023/01/12	0	0.00	8	22.40	21.85	-8	4,489	-0.18%
2023/01/11	8	22.85	0	0.00	22.70	8	4,462	0.18%
2023/01/09	1	23.35	1	23.25	23.15	0	4,439	0.00%
2023/01/04	0	0.00	2	22.35	22.30	-2	4,389	-0.05%
2023/01/03	0	0.00	1	22.10	22.10	-1	4,385	-0.02%
2022/12/30	5	21.65	5	21.70	21.70	0	4,373	0.00%
2022/12/29	1	21.60	1	21.60	21.60	0	4,371	0.00%
2022/12/27	0	0.00	1	22.20	22.35	-1	4,356	-0.02%
2022/12/26	1	21.95	0	0.00	21.95	1	4,335	0.02%
2022/12/23	1	21.50	2	21.08	21.55	-1	4,329	-0.02%
2022/12/20	5	22.67	1	21.40	21.45	4	4,334	0.09%
2022/12/19	4	22.70	5	22.71	22.45	-1	4,302	-0.02%
2022/12/16	1	23.50	8	23.15	23.00	-7	4,272	-0.16%
2022/12/15	8	24.22	1	24.45	24.05	7	4,229	0.17%
2022/12/14	11	24.11	13	23.51	24.40	-2	4,023	-0.05%
2022/12/13	2	22.30	1	22.50	22.20	1	3,794	0.03%
2022/12/12	2	22.30	4	22.74	22.25	-2	3,771	-0.05%
2022/12/09	1	24.05	21	23.79	23.25	-20	3,713	-0.54%
2022/12/08	30	23.61	13	23.90	23.70	17	3,641	0.47%
2022/12/07	7	24.11	6	24.98	23.45	1	3,550	0.03%
2022/12/06	6	26.03	8	25.95	25.55	-2	3,347	-0.06%
2022/12/05	19	25.61	29	25.78	25.80	-10	3,106	-0.32%
2022/12/02	45	23.27	48	23.39	24.10	-3	2,790	-0.11%
2022/12/01	3	22.57	4	22.44	22.35	-1	2,547	-0.04%
2022/11/30	2	22.30	2	22.35	22.35	0	2,519	0.00%
2022/11/29	12	22.38	8.5	22.55	22.65	3.5	2,491	0.14%
2022/11/28	44.5	22.41	34	22.48	22.85	10.5	2,309	0.45%
2022/11/25	5	20.79	5	20.87	21.05	0	1,729	0.00%
2022/11/24	5	19.17	6	19.15	19.15	-1	1,585	-0.06%
2022/11/23	7	18.48	0	0.00	18.30	7	1,498	0.47%
2022/11/21	1	19.15	0	0.00	18.80	1	1,461	0.07%
2022/11/14	0	0.00	8	18.69	18.80	-8	1,344	-0.60%
2022/11/10	1	18.70	1	18.50	18.35	0	1,327	0.00%
2022/11/09	0	0.00	1	18.60	18.60	-1	1,307	-0.08%
2022/11/08	1	18.25	0	0.00	17.60	1	1,353	0.07%
2022/11/04	1	17.50	1	17.65	17.75	0	1,430	0.00%
2022/10/25	2	16.75	2	16.60	16.60	0	1,495	0.00%
2022/10/20	5	16.85	0	0.00	16.80	5	1,480	0.34%
2022/10/14	1	17.60	0	0.00	17.00	1	1,473	0.07%
2022/10/13	2	17.53	4	16.43	16.25	-2	1,465	-0.14%
2022/10/07	0	0.00	2	19.50	19.30	-2	1,438	-0.14%
2022/10/06	0	0.00	5	19.50	19.30	-5	1,447	-0.35%
2022/10/03	1	18.15	0	0.00	18.85	1	1,456	0.07%
2022/09/29	2	18.43	3	18.65	18.20	-1	1,473	-0.07%
2022/09/23	1	20.30	0	0.00	20.35	1	1,501	0.07%
2022/09/19	0	0.00	1	21.40	21.15	-1	1,499	-0.07%
2022/09/16	10	21.75	0	0.00	21.70	10	1,496	0.67%
2022/09/15	1	22.25	0	0.00	22.20	1	1,510	0.07%
2022/09/14	0	0.00	1	22.45	22.45	-1	1,524	-0.07%
2022/09/13	1	22.65	0	0.00	22.35	1	1,543	0.06%
2022/09/12	1	21.95	0	0.00	22.50	1	1,566	0.06%
2022/09/08	2	21.73	2	22.28	21.70	0	1,564	0.00%
2022/09/06	1	22.35	1	23.15	22.00	0	1,492	0.00%
2022/09/05	3	22.67	1	22.55	21.95	2	1,447	0.14%
2022/09/02	1	24.15	1	24.05	24.00	0	1,401	0.00%
2022/08/30	0	0.00	1	24.75	24.70	-1	1,371	-0.07%
2022/08/26	1	26.00	0	0.00	25.60	1	1,351	0.07%
2022/08/24	3	25.27	2	25.15	25.15	1	1,359	0.07%
2022/08/23	0	0.00	7	25.70	25.40	-7	1,359	-0.51%
2022/08/22	1	26.00	8	26.10	25.95	-7	1,362	-0.51%
2022/08/18	2	26.25	1	26.75	26.80	1	1,366	0.07%
2022/08/16	2	27.00	2	26.88	26.80	0	1,479	0.00%
2022/08/15	3	26.65	5	27.12	27.10	-2	1,460	-0.14%
2022/08/12	4	26.19	2	26.83	25.95	2	1,390	0.14%
2022/08/09	2	25.05	1	25.10	25.05	1	1,330	0.08%
2022/08/08	1	24.65	0	0.00	24.90	1	1,343	0.07%
2022/08/05	7	25.46	5	25.83	25.40	2	1,353	0.15%
2022/08/03	0	0.00	1	25.80	25.15	-1	1,354	-0.07%
2022/08/02	2	25.53	1	25.35	25.50	1	1,365	0.07%
2022/08/01	1	26.35	1	26.25	26.30	0	1,382	0.00%
2022/07/25	5	28.00	0	0.00	27.80	5	1,405	0.36%
2022/07/22	3	28.33	0	0.00	28.20	3	1,428	0.21%
2022/07/14	0	0.00	2	26.35	26.55	-2	1,550	-0.13%
2022/07/13	9	25.56	10	26.00	25.55	-1	1,550	-0.06%
2022/07/11	5	26.50	0	0.00	26.30	5	1,542	0.32%
2022/07/07	0	0.00	1	26.10	26.00	-1	1,544	-0.06%
2022/07/06	1	25.90	0	0.00	25.25	1	1,551	0.06%
2022/07/05	0	0.00	1	26.75	26.75	-1	1,585	-0.06%
2022/07/04	2	26.33	2	26.63	26.35	0	1,581	0.00%
2022/07/01	0	0.00	3	26.03	25.30	-3	1,579	-0.19%
2022/06/30	9	28.90	0	0.00	28.00	9	1,543	0.58%
2022/06/27	1	31.40	1	31.50	31.40	0	1,622	0.00%
2022/06/24	0	0.00	7	30.60	30.10	-7	1,719	-0.41%
2022/06/22	1	30.70	1	29.90	29.80	0	1,948	0.00%
2022/06/20	0	0.00	0.2	30.30	29.50	-0.2	1,962	-0.01%
2022/06/16	1	33.85	3	35.00	32.90	-2	1,942	-0.10%
2022/06/14	0.1	34.80	0	0.00	35.10	0.1	1,975	0.00%
2022/06/13	2	35.90	0	0.00	35.40	2	1,997	0.10%
2022/06/10	5	37.14	0	0.00	37.05	5	2,023	0.25%
2022/06/06	0	0.00	2	37.55	37.55	-2	2,118	-0.09%
2022/06/02	10	37.51	2	37.50	37.50	8	2,181	0.37%
2022/06/01	5	38.75	3	38.60	38.60	2	2,200	0.09%
2022/05/31	1	38.50	1	38.55	38.75	0	2,196	0.00%
2022/05/30	0	38.55	0	0.00	38.60	0	2,208	0.00%
2022/05/27	0	0.00	2	38.05	37.95	-2	2,206	-0.09%
2022/05/26	1	38.00	1	37.45	37.45	0	2,213	0.00%
2022/05/25	1	38.30	1	38.25	38.00	0	2,221	0.00%
2022/05/24	13	38.35	3	38.62	37.70	10	2,219	0.45%
2022/05/17	2.1	36.82	2	36.80	36.85	0.1	2,225	0.01%
2022/05/16	1	35.35	1	35.85	35.70	0	2,232	0.00%
2022/05/13	1	34.40	1	34.65	34.45	0	2,235	0.00%
2022/05/09	0	0.00	16	35.00	34.85	-16	2,276	-0.70%
2022/05/06	1	37.00	0	0.00	37.55	1	2,277	0.04%
2022/04/29	1	38.05	0	0.00	37.55	1	2,330	0.04%
2022/04/27	1	36.20	1	36.80	37.15	0	2,331	0.00%
2022/04/26	2	39.10	2	39.30	39.50	0	2,317	0.00%
2022/04/25	3	39.75	0	0.00	39.45	3	2,413	0.12%
2022/04/22	3	42.37	0	0.00	41.65	3	2,406	0.12%
2022/04/18	1	40.95	0	0.00	41.40	1	2,477	0.04%
2022/04/15	2	42.00	0	0.00	41.80	2	2,492	0.08%
2022/04/14	1	42.95	10	42.60	43.10	-9	2,561	-0.35%
2022/04/12	1	41.70	0	0.00	41.65	1	2,692	0.04%
2022/04/11	5	43.25	2	42.40	42.15	3	2,691	0.11%
2022/04/08	2	44.90	0	0.00	44.75	2	2,665	0.08%
2022/04/07	3.5	45.49	0	0.00	44.20	3.5	2,673	0.13%
2022/04/06	2	46.00	2	46.35	46.25	0	2,677	0.00%
2022/04/01	1	45.80	1	46.25	46.20	0	2,681	0.00%
2022/03/31	1	47.40	2	47.00	47.00	-1	2,665	-0.04%
2022/03/30	1	48.39	1	48.25	48.00	0	2,660	0.00%
2022/03/29	20	50.18	10	49.64	48.70	10	2,684	0.37%
2022/03/28	5	49.17	7	49.74	49.65	-2	2,631	-0.08%
2022/03/25	2	49.08	4	48.90	49.00	-2	2,538	-0.08%
2022/03/24	1	46.30	3	46.40	46.30	-2	2,407	-0.08%
2022/03/23	1	45.90	2	46.03	46.00	-1	2,424	-0.04%
2022/03/22	0	0.00	1	44.00	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	1	43.30	43.40	-1	2,448	-0.04%
2022/03/18	0	0.00	3	42.07	42.30	-3	2,491	-0.12%
2022/03/17	0	0.00	3	41.52	42.00	-3	2,522	-0.12%
2022/03/15	0	0.00	1	40.10	39.10	-1	2,590	-0.04%
2022/03/14	1	41.00	1	42.10	41.25	0	2,643	0.00%
2022/03/11	2	40.75	7.1	40.95	40.80	-5.1	2,692	-0.19%
2022/03/09	12	41.65	25	41.66	41.75	-13	2,777	-0.47%
2022/03/08	1	43.00	0	0.00	41.25	1	2,815	0.04%
2022/03/03	1	46.70	1	47.45	46.70	0	3,026	0.00%
2022/03/02	2	45.98	2	46.25	46.55	0	3,203	0.00%
2022/03/01	1	46.05	0	0.00	46.40	1	3,294	0.03%
2022/02/25	2	45.25	2	45.80	45.20	0	3,402	0.00%
2022/02/24	1.2	45.57	0	0.00	45.00	1.2	3,787	0.03%
2022/02/23	1	46.85	1	47.40	47.65	0	4,025	0.00%
2022/02/22	2.3	46.47	19	46.48	46.05	-16.7	4,607	-0.36%
2022/02/18	0	0.00	1	47.40	47.80	-1	5,078	-0.02%
2022/02/17	3	47.83	1	47.60	47.95	2	5,476	0.04%
2022/02/16	0	0.00	5	47.83	47.90	-5	5,920	-0.08%
2022/02/15	1	47.10	1	47.85	46.85	0	6,326	0.00%
2022/02/11	1	48.10	0	0.00	48.15	1	6,671	0.01%
2022/02/10	0.5	47.95	1	47.75	47.75	-0.5	6,893	-0.01%
2022/02/09	1	46.65	15	46.95	47.15	-14	7,135	-0.20%
2022/02/08	5	46.00	3	45.73	47.00	2	7,423	0.03%
2022/02/07	1.5	43.48	3	44.62	44.80	-1.5	7,897	-0.02%
2022/01/26	3	43.12	3	42.98	42.95	0	8,912	0.00%
2022/01/25	2	43.73	0	0.00	43.35	2	10,497	0.02%
2022/01/24	0	0.00	1	43.40	43.65	-1	11,406	-0.01%
2022/01/21	0	0.00	10	45.03	44.55	-10	11,828	-0.08%
2022/01/20	15	46.08	1	45.80	45.80	14	12,072	0.12%
2022/01/19	4	46.06	2	45.95	45.90	2	12,400	0.02%
2022/01/18	7	47.30	7	47.63	46.85	0	13,387	0.00%
2022/01/17	1.2	44.87	1	45.65	45.85	0.2	13,782	0.00%
2022/01/14	3	44.90	11.2	44.57	44.65	-8.2	13,868	-0.06%
2022/01/13	7	45.76	1	45.65	45.65	6	14,067	0.04%
2022/01/12	0	0.00	1	45.55	46.65	-1	14,345	-0.01%
2022/01/11	8	46.34	18	46.06	46.00	-10	14,429	-0.07%
2022/01/10	0	0.00	1	47.35	47.35	-1	14,508	-0.01%
2022/01/07	2	47.30	25	47.68	47.55	-23	14,632	-0.16%
2022/01/06	10	48.75	0	0.00	48.95	10	14,697	0.07%
2022/01/05	9	49.13	9	50.20	48.70	0	14,821	0.00%
2022/01/04	10	50.50	5	50.56	50.30	5	14,886	0.03%
2022/01/03	2	50.85	3	50.97	50.70	-1	15,083	-0.01%
2021/12/30	1	51.40	0	0.00	51.50	1	15,391	0.01%
2021/12/29	1	51.40	22	52.21	52.20	-21	15,966	-0.13%
2021/12/27	0	0.00	22	51.91	51.50	-22	17,043	-0.13%
2021/12/24	1	52.80	1	53.28	52.10	0	17,408	0.00%
2021/12/23	7	53.00	4	53.15	52.40	3	17,893	0.02%
2021/12/22	3	52.60	11	51.99	52.10	-8	18,630	-0.04%
2021/12/21	1	51.30	1	51.60	51.50	0	19,193	0.00%
2021/12/20	1	50.80	0	0.00	51.00	1	19,724	0.01%
2021/12/17	6	51.35	1	51.10	50.90	5	21,168	0.02%
2021/12/16	2	51.90	3	52.07	52.70	-1	21,903	0.00%
2021/12/15	1	50.70	2	50.70	50.70	-1	22,217	0.00%
2021/12/14	4	50.20	14	50.20	50.10	-10	22,782	-0.04%
2021/12/13	1	51.60	0	51.60	51.70	1	22,811	0.00%
2021/12/10	12	51.23	1.2	51.43	51.30	10.9	22,949	0.05%
2021/12/09	7.2	52.37	0	0.00	52.00	7.2	23,079	0.03%
2021/12/08	53	53.48	62	52.88	53.40	-9	23,133	-0.04%
2021/12/07	3	53.10	11	53.52	52.50	-8	23,252	-0.03%
2021/12/06	2	53.65	3	53.60	53.10	-1	23,364	0.00%
2021/12/03	16.2	54.07	0	0.00	53.50	16.2	23,465	0.07%
2021/12/02	10.6	54.75	20	54.61	53.60	-9.4	23,706	-0.04%
2021/12/01	2.2	54.34	1	54.70	55.10	1.2	23,928	0.01%
2021/11/30	23	55.08	2.2	54.87	55.30	20.8	24,175	0.09%
2021/11/29	25.2	53.47	6.1	53.13	53.60	19.1	24,657	0.08%
2021/11/26	11.1	54.74	9	55.31	53.80	2.1	24,870	0.01%
2021/11/25	2	56.70	6.2	56.55	56.20	-4.2	24,760	-0.02%
2021/11/24	12.2	56.41	9.3	56.67	56.80	2.9	24,759	0.01%
2021/11/23	43.3	57.27	15	56.85	56.40	28.3	24,817	0.11%
2021/11/22	26	60.35	16	60.78	59.60	10	24,868	0.04%
2021/11/19	35	60.86	39	61.28	60.20	-4	24,827	-0.02%
2021/11/18	18	59.82	19.2	60.20	59.30	-1.2	24,589	0.00%
2021/11/17	9.2	59.20	23.3	59.24	58.60	-14.2	24,578	-0.06%
2021/11/16	45.3	59.34	7	60.44	58.80	38.3	24,588	0.16%
2021/11/15	21	61.14	14	61.44	61.80	7	24,414	0.03%
2021/11/12	22	59.77	68.6	60.44	60.80	-46.6	24,365	-0.19%
2021/11/11	26	58.61	21	58.48	58.00	5	24,273	0.02%
2021/11/10	15	58.09	39	58.05	58.40	-24	24,343	-0.10%
2021/11/09	97	57.35	86	57.48	57.50	11	24,389	0.05%
2021/11/08	24	56.25	16	56.35	55.70	8	24,335	0.03%
2021/11/05	25	57.46	38	57.44	57.80	-13	24,396	-0.05%
2021/11/04	30	60.00	25.2	59.58	58.70	4.8	24,348	0.02%
2021/11/03	65.2	59.37	13	59.25	58.20	52.2	24,148	0.22%
2021/11/02	87	63.95	110.5	64.00	62.50	-23.5	23,675	-0.10%	大賣/
2021/11/01	36	61.07	52	61.55	61.40	-16	22,901	-0.07%
2021/10/29	39	59.41	9	59.36	58.70	30	22,156	0.14%
2021/10/28	10	59.48	3	59.73	58.70	7	21,910	0.03%
2021/10/27	27	58.21	23	58.82	59.70	4	21,861	0.02%
2021/10/26	60	59.85	51	59.54	58.10	9	21,882	0.04%
2021/10/25	18	56.08	41	56.47	57.40	-23	21,025	-0.11%
2021/10/22	10	53.84	8	53.40	53.40	2	20,911	0.01%
2021/10/21	18	54.44	19	53.84	53.60	-1	21,020	0.00%
2021/10/20	4	53.60	33	53.07	54.50	-29	20,992	-0.14%
2021/10/19	30	51.77	7	52.10	51.90	23	20,855	0.11%
2021/10/18	2	51.45	1	51.00	51.10	1	20,912	0.00%
2021/10/15	1	50.90	20	51.50	50.30	-19	20,953	-0.09%
2021/10/14	11	50.10	1	50.00	50.10	10	21,068	0.05%
2021/10/13	9	49.94	18	50.80	49.45	-9	21,130	-0.04%
2021/10/12	5	51.56	43	51.34	51.10	-38	21,083	-0.18%
2021/10/08	16	54.43	2	55.05	52.80	14	21,045	0.07%
2021/10/07	70	53.97	52	54.30	53.50	18	20,967	0.09%
2021/10/06	50	53.78	37	53.15	52.60	13	20,756	0.06%
2021/10/05	62	50.37	44	51.59	53.60	18	20,332	0.09%
2021/10/04	36	53.53	11	50.55	50.30	25	20,086	0.12%
2021/10/01	20	55.95	8	56.48	55.70	12	20,659	0.06%
2021/09/30	55	56.71	35	56.32	58.20	20	21,402	0.09%
2021/09/29	52	57.31	42	57.48	55.20	10	21,860	0.05%
2021/09/28	10	61.86	18	61.81	61.30	-8	21,226	-0.04%
2021/09/27	38	62.82	44.3	63.02	62.50	-6.3	21,293	-0.03%
2021/09/24	89.4	62.88	147.6	63.23	62.30	-58.2	21,791	-0.27%	大賣/
2021/09/23	43.5	57.27	29.4	58.18	59.90	14.1	20,982	0.07%
2021/09/22	26.2	54.59	20	55.27	54.60	6.2	20,452	0.03%
2021/09/17	30.2	55.08	50.3	52.86	55.40	-20.1	20,469	-0.10%
2021/09/16	36	51.54	13	51.45	51.60	23	20,761	0.11%
2021/09/15	5	52.04	13.3	50.73	50.60	-8.3	21,059	-0.04%
2021/09/14	9.1	53.08	21	53.15	52.60	-11.9	20,981	-0.06%
2021/09/13	10	52.50	7	52.60	51.80	3	20,854	0.01%
2021/09/10	28.2	52.16	29	52.32	53.40	-0.8	20,861	0.00%
2021/09/09	13	51.49	52	50.32	52.00	-39	20,816	-0.19%
2021/09/08	4	49.06	7	49.11	48.30	-3	20,961	-0.01%
2021/09/07	21	50.17	13	49.65	50.00	8	21,190	0.04%
2021/09/06	23	54.86	18	54.64	53.50	5	20,995	0.02%
2021/09/03	24	53.84	16	53.83	54.50	8	20,735	0.04%
2021/09/02	39	54.24	44	54.38	54.70	-5	20,507	-0.02%
2021/09/01	18	52.27	28	52.18	53.00	-10	20,116	-0.05%
2021/08/31	13	50.01	20	49.95	49.90	-7	20,067	-0.03%
2021/08/30	3	50.77	11	51.09	50.80	-8	20,205	-0.04%
2021/08/27	14	51.05	5	50.47	50.20	9	20,149	0.04%
2021/08/26	13.1	51.67	15.1	51.99	51.60	-2	20,011	-0.01%
2021/08/25	39	49.63	5	49.96	49.75	34	19,622	0.17%
2021/08/24	16	50.00	5	49.70	49.25	11	19,477	0.06%
2021/08/23	11	48.45	8	48.77	48.90	3	19,178	0.02%
2021/08/20	17	45.94	26	46.03	46.30	-9	19,008	-0.05%
2021/08/19	14.2	47.86	34	47.54	46.25	-19.8	18,794	-0.11%
2021/08/18	34	45.72	32	46.17	47.30	2	18,633	0.01%
2021/08/17	20	49.15	13	47.81	45.00	7	18,289	0.04%
2021/08/16	11	47.92	21	48.59	50.00	-10	18,011	-0.06%
2021/08/13	4	50.49	27	51.16	49.50	-23	17,770	-0.13%
2021/08/12	13	54.08	6	52.87	52.00	7	17,591	0.04%
2021/08/11	3	53.87	12	53.26	52.90	-9	17,448	-0.05%
2021/08/10	12	56.99	17	56.22	55.20	-5	17,179	-0.03%
2021/08/09	14	61.87	21	62.03	59.40	-7	17,027	-0.04%
2021/08/06	40	62.52	36	64.37	62.50	4	16,781	0.02%
2021/08/05	48	63.60	42	64.31	65.60	6	16,313	0.04%
2021/08/04	3	59.87	2	60.00	59.70	1	15,609	0.01%
2021/08/03	10	59.41	3.1	60.51	59.80	6.9	15,524	0.04%
2021/08/02	60	58.49	6	57.38	58.50	54	15,398	0.35%
2021/07/30	6	56.27	42	58.39	56.40	-36	15,263	-0.24%
2021/07/29	9	58.00	12	56.53	55.60	-3	14,977	-0.02%
2021/07/28	9	54.88	45	55.85	56.60	-36	14,856	-0.24%
2021/07/27	5	59.28	7.2	58.06	55.50	-2.2	14,571	-0.01%
2021/07/26	10	59.98	6	60.25	60.00	4	14,429	0.03%
2021/07/23	7.2	61.71	12.3	60.08	62.60	-5.1	14,302	-0.04%
2021/07/22	9.3	61.69	3	63.03	64.50	6.3	14,282	0.04%
2021/07/21	3	59.37	2.3	62.30	60.10	0.7	14,157	0.00%
2021/07/20	13	61.39	12.3	61.76	61.40	0.7	14,092	0.00%
2021/07/19	76	55.41	4.2	58.61	59.20	71.8	13,972	0.51%
2021/07/16	3.6	52.19	6	52.03	53.90	-2.4	13,968	-0.02%
2021/07/15	0	0.00	2	51.95	51.80	-2	13,998	-0.01%
2021/07/14	27	47.27	6	46.60	50.70	21	14,122	0.15%
2021/07/13	30	52.09	7	50.84	50.00	23	14,137	0.16%
2021/07/12	5.2	53.29	3.1	53.69	53.30	2.1	14,242	0.01%
2021/07/09	23	51.98	35	52.13	51.60	-12	14,258	-0.08%
2021/07/08	29.1	52.44	18.1	52.08	53.00	11.1	14,281	0.08%
2021/07/07	18.1	50.41	125.8	51.75	53.00	-107.7	13,412	-0.80%	大賣/鉅額交易
2021/07/06	27	49.05	47.3	48.95	48.25	-20.3	12,694	-0.16%
2021/07/05	4	47.51	13	47.96	48.05	-9	12,046	-0.07%
2021/07/02	10	41.28	45	43.06	43.70	-35	12,037	-0.29%
2021/07/01	35	42.32	49	43.03	39.75	-14	11,642	-0.12%
2021/06/30	17	38.23	12	39.03	40.30	5	10,936	0.05%
2021/06/29	78	36.56	16.5	36.83	36.65	61.5	10,814	0.57%
2021/06/28	14	36.21	36	36.23	36.95	-22	11,120	-0.20%
2021/06/25	95	36.44	87	36.68	35.35	8	11,036	0.07%
2021/06/24	69	33.15	8	34.01	34.70	61	10,360	0.59%
2021/06/23	1	32.20	3	32.55	32.20	-2	10,318	-0.02%
2021/06/22	4	32.13	9	32.07	31.40	-5	11,350	-0.04%
2021/06/21	4	32.40	7	33.06	31.90	-3	11,698	-0.03%
2021/06/18	5	32.65	6	32.48	32.50	-1	11,948	-0.01%
2021/06/17	13	33.35	12	33.83	33.05	1	12,088	0.01%
2021/06/16	15	31.90	19	32.22	32.95	-4	12,030	-0.03%
2021/06/15	7	30.69	7	30.74	31.00	0	11,905	0.00%
2021/06/10	2	29.98	0	0.00	29.30	2	13,563	0.01%
2021/06/09	2	30.80	5	30.53	29.95	-3	14,443	-0.02%
2021/06/08	48	31.34	63	31.24	30.50	-15	15,627	-0.10%
2021/06/07	3	29.40	24	30.28	31.45	-21	16,500	-0.13%
2021/06/04	8	29.25	3	28.68	28.60	5	16,790	0.03%
2021/06/03	5	29.43	2	29.50	29.35	3	16,808	0.02%
2021/06/02	29	30.11	2.1	30.68	29.70	26.9	16,821	0.16%
2021/06/01	4	29.79	14	30.19	30.00	-10	16,797	-0.06%
2021/05/31	2	29.50	1	29.40	29.05	1	16,755	0.01%
2021/05/28	18	29.92	9	30.07	29.75	9	16,762	0.05%
2021/05/26	1	29.30	0	0.00	28.40	1	16,963	0.01%
2021/05/25	6	28.50	0	0.00	28.50	6	17,061	0.04%
2021/05/24	3	28.37	1	27.75	28.55	2	17,164	0.01%
2021/05/21	2	26.65	4	26.65	27.30	-2	17,607	-0.01%
2021/05/20	2	26.68	0	0.00	25.90	2	18,013	0.01%
2021/05/18	0	0.00	1	24.90	26.55	-1	18,172	-0.01%
2021/05/17	1	25.15	3	24.65	24.40	-2	18,327	-0.01%
2021/05/14	2	26.68	1	25.65	25.55	1	18,338	0.01%
2021/05/13	1	26.05	1	26.45	26.05	0	18,517	0.00%
2021/05/12	0	0.00	2	26.65	25.85	-2	18,543	-0.01%
2021/05/11	1	28.80	1	27.95	28.40	0	18,444	0.00%
2021/05/10	4	31.16	6	31.06	30.55	-2	18,393	-0.01%
2021/05/07	10	31.71	1	31.85	32.40	9	18,340	0.05%
2021/05/06	12	30.58	1	31.35	31.80	11	18,274	0.06%
2021/05/03	3	31.95	8	32.66	31.55	-5	18,145	-0.03%
2021/04/29	8	34.61	0	0.00	33.70	8	18,101	0.04%
2021/04/28	4	34.55	9	34.73	34.90	-5	18,061	-0.03%
2021/04/26	0	0.00	2	33.25	33.75	-2	18,016	-0.01%
2021/04/23	1	33.10	11	32.50	32.60	-10	18,007	-0.06%
2021/04/22	7	32.62	18	32.31	31.40	-11	18,034	-0.06%
2021/04/21	11	33.75	22	33.70	33.75	-11	17,875	-0.06%
2021/04/20	22	33.91	26	34.08	34.55	-4	17,801	-0.02%
2021/04/19	11	35.72	9	35.12	35.10	2	17,680	0.01%
2021/04/16	4	36.34	5	36.49	36.50	-1	17,648	-0.01%
2021/04/15	1	35.45	11	34.95	35.95	-10	18,360	-0.05%
2021/04/14	27	36.63	22	34.73	35.00	5	18,236	0.03%
2021/04/13	24	37.81	25	37.38	37.55	-1	18,071	-0.01%
2021/04/12	26	37.48	18	37.52	37.85	8	17,918	0.04%
2021/04/09	1	36.00	4	35.15	35.55	-3	17,788	-0.02%
2021/04/08	6	34.34	3	34.73	34.25	3	17,546	0.02%
2021/04/07	12	34.29	16	34.18	34.15	-4	17,445	-0.02%
2021/04/06	12	33.18	26	33.99	34.00	-14	17,242	-0.08%
2021/04/01	42	32.97	42	32.82	31.85	0	16,969	0.00%
2021/03/31	27	30.92	29.3	31.60	32.35	-2.3	16,570	-0.01%
2021/03/30	15	29.68	56	29.72	29.60	-41	16,070	-0.26%
2021/03/29	9	28.88	13	29.27	28.70	-4	15,844	-0.03%
2021/03/26	17	28.71	9	28.35	28.50	8	15,839	0.05%
2021/03/25	108	29.03	51	29.74	28.70	57	15,675	0.36%	大買/
2021/03/24	48	28.34	20	28.69	28.30	28	15,005	0.19%
2021/03/23	13	28.15	17	27.84	27.95	-4	14,736	-0.03%
2021/03/22	30	27.89	21	27.53	27.40	9	14,446	0.06%
2021/03/19	2	27.40	8	27.61	27.45	-6	14,303	-0.04%
2021/03/18	7	27.36	0	0.00	27.50	7	14,235	0.05%
2021/03/17	6	27.50	14	27.64	27.05	-8	14,060	-0.06%
2021/03/16	42.1	27.80	75	28.11	27.55	-32.9	13,801	-0.24%
2021/03/15	35	26.91	45	26.74	27.70	-10	12,662	-0.08%
2021/03/12	88	24.54	46	25.12	25.20	42	11,851	0.35%
2021/03/11	126	23.60	155	22.81	24.35	-29	10,732	-0.27%	大買/大賣/
2021/03/10	2	21.80	74	21.74	22.15	-72	9,881	-0.73%
2021/03/09	5	19.80	0	0.00	20.15	5	9,815	0.05%
2021/03/08	0	0.00	5	20.50	20.10	-5	9,993	-0.05%
2021/03/05	6	19.91	0	0.00	20.00	6	10,311	0.06%
2021/03/04	3	20.20	0	0.00	20.10	3	10,780	0.03%
2021/03/03	10	20.73	5	20.65	20.70	5	11,550	0.04%
2021/03/02	16	20.89	7	21.27	21.00	9	11,900	0.08%
2021/02/26	10	20.29	6	21.13	21.20	4	11,992	0.03%
2021/02/25	17	21.08	8	20.93	20.60	9	12,073	0.07%
2021/02/24	20	21.70	3	22.18	21.50	17	12,381	0.14%
2021/02/23	56	22.63	16	22.71	22.20	40	12,424	0.32%
2021/02/22	7	21.99	31	21.90	22.40	-24	12,486	-0.19%
2021/02/19	0	0.00	1	20.35	20.40	-1	13,313	-0.01%
2021/02/18	2	19.85	6	20.00	20.00	-4	13,953	-0.03%
2021/02/17	28	20.17	7	20.14	19.75	21	14,011	0.15%
2021/02/05	3	19.00	1	19.50	18.90	2	13,864	0.01%
2021/02/04	1	19.10	10	19.15	19.35	-9	13,918	-0.06%
2021/02/03	2	18.60	2	18.30	18.25	0	13,710	0.00%
2021/02/01	0	0.00	5	17.20	17.50	-5	13,662	-0.04%
2021/01/27	2	17.85	4	17.75	17.75	-2	14,091	-0.01%
2021/01/26	2	17.48	2	18.10	17.60	0	14,321	0.00%
2021/01/25	2	18.15	1	17.95	18.15	1	14,324	0.01%
2021/01/22	5	17.75	31	17.45	17.70	-26	14,326	-0.18%
2021/01/21	7	17.18	6	17.56	17.25	1	14,341	0.01%
2021/01/20	11	17.68	6	18.01	17.20	5	14,370	0.03%
2021/01/19	10	18.23	10	18.34	18.20	0	14,335	0.00%
2021/01/18	4	17.48	4	17.88	17.70	0	14,304	0.00%
2021/01/15	5	18.51	7	18.44	18.35	-2	14,286	-0.01%
2021/01/14	8	18.79	5	18.96	18.80	3	14,191	0.02%
2021/01/12	12	19.17	0	0.00	18.95	12	14,686	0.08%
2021/01/11	0	0.00	10	19.80	19.95	-10	14,627	-0.07%
2021/01/08	25	20.50	34.1	21.12	19.75	-9.1	14,775	-0.06%
2021/01/07	2	19.65	8	19.74	19.75	-6	14,399	-0.04%
2021/01/06	18	19.84	8	20.34	19.45	10	14,759	0.07%
2021/01/05	6.1	19.69	5	20.19	19.65	1.1	14,601	0.01%
2021/01/04	7	20.06	15	20.23	20.10	-8	14,571	-0.05%
2020/12/31	3	19.00	11	19.61	19.40	-8	14,458	-0.06%
2020/12/30	0	0.00	7	19.47	19.25	-7	14,625	-0.05%
2020/12/29	7	19.14	3	19.50	19.10	4	14,869	0.03%
2020/12/28	3	19.57	0	0.00	19.60	3	14,801	0.02%
2020/12/25	14	19.86	14	19.95	19.90	0	14,744	0.00%
2020/12/24	1	19.55	2	19.45	19.40	-1	14,647	-0.01%
2020/12/23	12	19.72	0	0.00	19.15	12	14,612	0.08%
2020/12/22	19	19.96	7	20.29	19.30	12	14,605	0.08%
2020/12/21	2	19.90	6	20.07	20.00	-4	14,484	-0.03%
2020/12/18	21	20.35	38	20.26	20.35	-17	14,395	-0.12%
2020/12/17	6	19.24	17	19.20	19.45	-11	14,072	-0.08%
2020/12/16	13	19.00	8	19.10	18.90	5	14,550	0.03%
2020/12/15	8	19.06	0	0.00	18.85	8	14,743	0.05%
2020/12/14	3	19.13	25	19.18	19.65	-22	14,729	-0.15%
2020/12/11	3	18.58	1	18.30	18.30	2	14,747	0.01%
2020/12/10	7	18.61	8	18.78	18.70	-1	14,779	-0.01%
2020/12/09	32	19.66	30	19.79	19.20	2	14,863	0.01%
2020/12/08	3	19.68	5.7	19.65	19.65	-2.7	14,653	-0.02%
2020/12/07	36	19.55	31	19.93	19.55	5	14,558	0.03%
2020/12/04	37	20.56	79	20.31	19.90	-42	14,340	-0.29%
2020/12/03	27	21.39	9	21.17	20.75	18	14,097	0.13%
2020/12/02	8	19.82	7.1	20.21	20.10	0.9	13,914	0.01%
2020/12/01	18	20.10	20	20.31	20.00	-2	13,852	-0.01%
2020/11/30	12.1	19.80	13	19.88	19.75	-0.9	13,518	-0.01%
2020/11/27	11	18.78	185	19.11	18.90	-174	13,076	-1.33%	大賣/鉅額交易
2020/11/26	170	18.27	15	18.01	18.55	155	12,389	1.25%	大買/鉅額交易
2020/11/25	16	17.09	0	0.00	16.90	16	12,112	0.13%
2020/11/24	10	16.75	10	16.95	17.00	0	11,888	0.00%
2020/11/23	12	16.31	21	17.04	17.25	-9	11,640	-0.08%
2020/11/20	4	16.45	2	16.55	16.20	2	11,157	0.02%
2020/11/19	7	16.74	3	16.67	16.75	4	10,942	0.04%
2020/11/18	30	16.19	78	16.07	16.70	-48	10,397	-0.46%
2020/11/17	45	15.26	132	15.68	15.65	-87	9,132	-0.95%	大賣/
2020/11/16	20	13.78	10	14.17	14.30	10	8,379	0.12%
2020/11/13	1	13.55	3	13.77	13.75	-2	8,241	-0.02%
2020/11/12	6	13.63	120	13.56	13.55	-114	8,185	-1.39%	大賣/鉅額交易
2020/11/10	30	13.28	7	13.40	13.30	23	7,976	0.29%
2020/11/09	20	13.35	2	13.40	13.25	18	7,930	0.23%
2020/11/06	122	13.26	0	0.00	13.15	122	7,886	1.55%	大買/鉅額交易
2020/11/05	0	0.00	3	14.07	13.95	-3	7,722	-0.04%
2020/11/04	64	13.67	64	13.82	14.20	0	7,633	0.00%
2020/11/03	48	13.78	147	13.56	13.75	-99	7,450	-1.33%	大賣/
2020/11/02	12	12.97	5	12.95	12.90	7	7,209	0.10%
2020/10/29	7	13.14	2	13.30	13.35	5	7,138	0.07%
2020/10/27	2	13.60	13	13.75	13.70	-11	7,000	-0.16%
2020/10/26	0	0.00	5	13.86	13.80	-5	6,958	-0.07%
2020/10/23	8	13.74	13	13.82	13.85	-5	6,899	-0.07%
2020/10/22	10	13.60	5	13.91	13.60	5	6,840	0.07%
2020/10/21	4	13.90	4	13.85	13.85	0	6,769	0.00%
2020/10/20	6	13.78	8	13.85	13.70	-2	6,592	-0.03%
2020/10/19	7	13.30	3	13.38	13.30	4	6,156	0.06%
2020/10/16	142	13.46	19	13.20	13.25	123	6,093	2.02%	大買/鉅額交易
2020/10/15	18	13.42	111	13.52	14.05	-93	5,942	-1.56%	大賣/
2020/10/14	201	12.87	18	12.78	12.85	183	5,396	3.39%	大買/鉅額交易
2020/10/13	1	11.90	1	12.10	11.80	0	4,981	0.00%
2020/10/12	12	11.98	3	12.05	11.95	9	4,926	0.18%
2020/10/08	12	12.18	28	12.44	12.40	-16	4,891	-0.33%
2020/10/07	27	12.08	0	0.00	12.10	27	4,769	0.57%
2020/10/06	1	12.50	11	12.35	12.50	-10	4,555	-0.22%
2020/10/05	2	11.15	0	0.00	11.40	2	4,285	0.05%
2020/09/29	1	11.20	6	11.11	11.05	-5	4,406	-0.11%
2020/09/28	0	0.00	3	11.20	11.25	-3	4,388	-0.07%
2020/09/25	3	11.10	7	10.95	10.85	-4	4,367	-0.09%
2020/09/24	7	11.54	0	0.00	11.30	7	4,288	0.16%
2020/09/23	15	11.70	15	11.90	11.80	0	4,209	0.00%
2020/09/22	20	11.50	21	11.80	11.75	-1	4,121	-0.02%
2020/09/21	23	12.50	5	12.39	12.15	18	3,978	0.45%
2020/09/18	0	0.00	21	12.43	12.90	-21	3,344	-0.63%
2020/09/17	19	11.78	1	11.50	11.75	18	3,054	0.59%
2020/09/16	1	11.95	10	11.75	11.95	-9	2,916	-0.31%
2020/09/15	3	11.05	9	11.18	10.90	-6	2,691	-0.22%
2020/09/14	56	12.35	44	12.26	11.60	12	2,568	0.47%
2020/09/11	3	11.55	3	11.45	11.45	0	2,318	0.00%
2020/09/10	5	11.98	0	0.00	11.60	5	2,285	0.22%
2020/09/09	3	11.55	6	11.60	12.00	-3	2,231	-0.13%
2020/09/08	5	11.51	34	11.82	11.70	-29	2,188	-1.33%
2020/09/07	0	0.00	1	12.45	12.05	-1	2,093	-0.05%
2020/09/04	0	0.00	3	11.12	11.35	-3	1,836	-0.16%
2020/09/03	20	10.50	0	0.00	10.35	20	1,659	1.21%
2020/09/02	0	0.00	7	10.28	10.35	-7	1,625	-0.43%
2020/09/01	17	10.35	11	10.11	10.50	6	1,566	0.38%
2020/08/31	12	9.29	22	9.24	9.99	-10	1,440	-0.69%
2020/08/25	16	8.71	0	0.00	8.69	16	1,264	1.26%
2020/08/24	6	8.50	0	0.00	8.52	6	1,252	0.48%
2020/08/20	0	0.00	13	8.25	8.34	-13	1,223	-1.06%
2020/07/21	0	0.00	1	8.95	8.86	-1	953	-0.10%
2020/07/16	13	9.24	0	0.00	9.15	13	796	1.63%
2020/07/14	0	0.00	14	9.40	9.33	-14	751	-1.86%
2020/07/10	0	0.00	3	8.71	8.98	-3	667	-0.45%
2020/07/09	4	9.34	5	9.30	9.22	-1	634	-0.16%
2020/07/08	14	8.60	0	0.00	8.60	14	526	2.66%
2020/07/03	1	7.41	0	0.00	7.45	1	459	0.22%
2020/06/09	1	7.58	0	0.00	7.51	1	510	0.20%
2020/06/05	0	0.00	10	7.40	7.55	-10	502	-1.99%
2020/06/04	0	0.00	1	7.32	7.35	-1	504	-0.20%
2020/06/03	1	7.36	0	0.00	7.27	1	497	0.20%
2020/05/12	10	7.52	0	0.00	7.54	10	513	1.95%
2020/04/22	0	0.00	4	6.87	6.94	-4	512	-0.78%
2020/04/01	0	0.00	10	5.75	5.82	-10	606	-1.65%
2020/03/27	4	6.01	9	6.21	5.97	-5	830	-0.60%
2020/03/19	0	0.00	4	4.85	4.97	-4	887	-0.45%
2020/03/09	10	7.43	5	7.46	6.88	5	824	0.61%
2020/02/27	2	7.70	0	0.00	7.66	2	803	0.25%
2020/02/19	0	0.00	49	8.13	8.12	-49	790	-6.20%
2020/01/30	0	0.00	2.2	8.09	8.06	-2.2	753	-0.29%
2020/01/14	0	0.00	1	8.79	8.74	-1	759	-0.13%
2020/01/10	0	0.00	4	8.64	8.64	-4	767	-0.52%
2020/01/03	2	8.93	2	8.99	8.92	0	749	0.00%
2019/12/30	4	9.10	0	0.00	9.05	4	720	0.55%
2019/12/27	1	9.35	0	0.00	9.29	1	699	0.14%
2019/12/24	2	9.26	7	9.27	9.22	-5	513	-0.97%
2019/12/23	1	8.66	0	0.00	8.70	1	393	0.25%
2019/12/20	0	0.00	22	8.71	8.73	-22	368	-5.97%
2019/12/05	2	8.07	0	0.00	8.10	2	312	0.64%
2019/11/06	2	8.18	0	0.00	8.15	2	333	0.60%
2019/10/23	0	0.00	8	8.44	8.30	-8	321	-2.49%
2019/10/18	20	8.26	0	0.00	8.25	20	327	6.10%
2019/10/16	7	8.27	0	0.00	8.25	7	317	2.21%
2019/09/23	0	0.00	10	8.46	8.50	-10	309	-3.24%
2019/09/20	2	8.35	2	8.42	8.43	0	304	0.00%
2019/09/19	10	8.18	0	0.00	8.25	10	284	3.51%
2019/09/17	5	8.20	0	0.00	8.20	5	286	1.74%
2019/09/11	2	8.16	0	0.00	8.19	2	284	0.70%
2019/09/05	4	8.32	0	0.00	8.30	4	280	1.43%
2019/09/04	2	8.30	0	0.00	8.32	2	277	0.72%
2019/09/02	0	0.00	24	8.43	8.47	-24	267	-8.98%
2019/08/28	0	0.00	25	8.38	8.39	-25	256	-9.74%
2019/08/27	5	8.40	0	0.00	8.38	5	252	1.98%
2019/07/23	16	8.49	0	0.00	8.48	16	247	6.48%
2019/07/08	0	0.00	1	8.37	8.34	-1	281	-0.36%
2019/07/05	1	8.24	0	0.00	8.36	1	283	0.35%
2019/04/19	15	9.29	0	0.00	9.26	15	517	2.90%
2019/04/11	18	9.25	0	0.00	9.16	18	446	4.04%
2019/04/08	10	9.34	10	9.33	9.32	0	494	0.00%
2019/04/03	1	9.09	1	9.10	9.16	0	482	0.00%
2019/03/18	20	9.57	20	9.45	9.45	0	475	0.00%
2019/03/07	10	9.55	16	9.38	9.30	-6	698	-0.86%
2019/03/04	0	0.00	50	9.44	9.40	-50	703	-7.10%
2019/02/11	0	0.00	4	9.06	9.02	-4	653	-0.61%
2019/01/30	19	9.03	0	0.00	9.07	19	656	2.90%
2019/01/08	0	0.00	1	9.15	9.16	-1	764	-0.13%
2019/01/03	0	0.00	1	9.25	9.17	-1	817	-0.12%
2018/12/27	51	9.72	13	9.72	9.54	38	845	4.49%
2018/12/26	21	9.20	8	9.22	9.27	13	802	1.62%
2018/12/25	0	0.00	2	8.97	8.95	-2	796	-0.25%
2018/12/14	0	0.00	1	9.73	9.62	-1	841	-0.12%
2018/12/11	0	0.00	1	9.73	9.76	-1	852	-0.12%
2018/12/10	0	0.00	2	9.72	9.69	-2	872	-0.23%
2018/12/06	0	0.00	12	9.81	9.68	-12	874	-1.37%
2018/12/05	0	0.00	2	10.25	10.30	-2	869	-0.23%
2018/12/04	11	10.50	10	10.64	10.55	1	874	0.11%
2018/12/03	22	10.56	13	10.69	10.50	9	811	1.11%
2018/11/30	14	9.73	0	0.00	9.86	14	670	2.09%
2018/11/28	3	9.38	0	0.00	9.42	3	642	0.47%
2018/11/23	0	0.00	1	9.05	8.96	-1	699	-0.14%
2018/11/20	0	0.00	26	9.03	9.03	-26	905	-2.87%
2018/11/19	0	0.00	1	9.15	9.11	-1	908	-0.11%
2018/11/02	2	9.34	0	0.00	9.14	2	1,111	0.18%
2018/10/18	2	9.04	0	0.00	9.05	2	1,466	0.14%
2018/10/11	6	8.78	0	0.00	8.78	6	1,689	0.36%
2018/10/05	1	10.05	5	10.20	10.05	-4	1,956	-0.20%
2018/10/04	3	10.75	0	0.00	10.75	3	2,020	0.15%
2018/09/25	3	10.90	0	0.00	10.85	3	4,460	0.07%
2018/09/17	10	11.05	2	11.15	11.10	8	6,305	0.13%
2018/09/13	15	10.75	0	0.00	10.70	15	6,808	0.22%
2018/09/10	1	10.65	0	0.00	10.75	1	6,955	0.01%
2018/09/06	2	11.90	0	0.00	11.85	2	7,023	0.03%
2018/09/05	2	12.00	0	0.00	12.00	2	7,043	0.03%
2018/08/31	10	12.50	10.1	12.65	12.50	-0.1	7,154	0.00%
2018/08/30	1	12.50	1	12.45	12.50	0	7,214	0.00%
2018/08/29	2	12.45	4	12.43	12.50	-2	7,424	-0.03%
2018/08/28	10	11.85	10	11.80	12.00	0	7,414	0.00%
2018/08/27	2	11.55	7	11.80	11.80	-5	7,521	-0.07%
2018/08/23	2	11.35	4	11.35	11.35	-2	8,073	-0.02%
2018/08/22	0	0.00	0.5	11.40	11.40	-0.5	8,255	-0.01%
2018/08/21	0	0.00	2	11.55	11.55	-2	8,247	-0.02%
2018/08/17	3	11.55	0	0.00	11.45	3	8,241	0.04%
2018/08/16	2	11.45	2	11.65	11.65	0	8,261	0.00%
2018/08/14	0	0.00	5	11.20	11.40	-5	8,214	-0.06%
2018/08/13	8	11.21	3	11.30	11.10	5	8,189	0.06%
2018/08/07	0	0.00	2	12.00	12.20	-2	8,106	-0.02%
2018/08/06	0	0.00	21	12.55	12.45	-21	8,063	-0.26%
2018/08/03	0	0.00	19	12.55	12.50	-19	8,051	-0.24%
2018/07/31	2	12.70	0	0.00	12.65	2	7,994	0.03%
2018/07/30	14	13.08	8	12.88	12.65	6	7,986	0.08%
2018/07/27	1	12.75	7	13.16	13.20	-6	7,931	-0.08%
2018/07/25	23	13.07	20	12.90	12.90	3	7,778	0.04%
2018/07/24	0	0.00	7	12.94	13.30	-7	7,702	-0.09%
2018/07/23	3	12.42	4	12.45	12.40	-1	7,627	-0.01%
2018/07/20	0	0.00	3	12.42	12.50	-3	7,605	-0.04%
2018/07/19	0	0.00	1	12.90	12.80	-1	7,569	-0.01%
2018/07/18	8	13.24	11	13.20	12.85	-3	7,534	-0.04%
2018/07/17	7	13.95	4	13.66	13.45	3	7,463	0.04%
2018/07/16	3	14.28	0	0.00	14.00	3	7,397	0.04%
2018/07/13	5	14.61	5	14.41	14.55	0	7,341	0.00%
2018/07/12	4	14.08	2	14.15	14.25	2	7,152	0.03%
2018/07/11	10	14.28	7	14.04	13.80	3	7,075	0.04%
2018/07/10	2	14.20	16	13.93	14.00	-14	6,986	-0.20%
2018/07/09	44	15.05	39	14.86	14.35	5	6,920	0.07%
2018/07/06	26	14.00	26	14.00	14.50	0	6,700	0.00%
2018/07/05	13	15.13	116	14.38	14.25	-103	6,448	-1.60%	大賣/鉅額交易
2018/07/04	146	15.79	60	15.60	15.80	86	6,188	1.39%	大買/
2018/07/03	131	15.38	135	15.51	15.60	-4	5,462	-0.07%	大買/大賣/
2018/07/02	2	13.55	4	14.08	14.20	-2	4,598	-0.04%
2018/06/29	16	14.00	17	13.93	13.85	-1	4,495	-0.02%
2018/06/28	93	15.22	200	14.90	14.10	-107	4,267	-2.51%	大賣/鉅額交易
2018/06/27	112	14.79	217	14.48	14.90	-105	3,766	-2.79%	大買/大賣/鉅額交易
2018/06/26	250	14.32	18	13.83	14.70	232	3,250	7.14%	大買/鉅額交易
2018/06/25	5	12.56	22	12.80	13.50	-17	2,728	-0.62%
2018/06/22	104	12.46	91	12.51	12.30	13	2,403	0.54%	大買/
2018/06/21	5	12.15	5	12.25	12.20	0	2,202	0.00%
2018/06/20	5	12.40	11	12.32	11.95	-6	2,185	-0.27%
2018/06/19	105	12.39	110	12.22	12.15	-5	2,146	-0.23%	大買/大賣/
2018/06/15	8	12.10	5	12.10	12.10	3	2,053	0.15%
2018/06/14	43	12.59	40	12.35	12.00	3	2,037	0.15%
2018/06/13	0	0.00	3	12.22	12.05	-3	1,961	-0.15%
2018/06/12	5	12.05	4	12.14	12.05	1	1,956	0.05%
2018/06/11	0	0.00	3	12.08	12.40	-3	1,928	-0.16%
2018/06/08	5	12.35	5	12.35	12.30	0	1,870	0.00%
2018/06/07	2	12.90	0	0.00	12.75	2	1,821	0.11%
2018/06/06	18	13.19	26	13.07	13.30	-8	1,737	-0.46%
2018/06/05	0	0.00	8	12.93	12.70	-8	1,502	-0.53%
2018/06/04	3	12.88	3	12.82	12.80	0	1,380	0.00%
2018/06/01	42	13.45	11	13.51	13.40	31	1,285	2.41%
2018/05/31	8	11.92	23	11.90	12.55	-15	949	-1.58%
2018/05/30	10	11.40	13	11.30	11.45	-3	692	-0.43%
2018/05/24	0	0.00	5	10.40	10.35	-5	497	-1.01%
2018/05/22	10	10.00	5	9.90	9.82	5	471	1.06%
2018/05/18	0	0.00	10	9.77	9.75	-10	470	-2.12%
2018/05/11	0	0.00	0.2	9.91	9.96	-0.2	528	-0.03%
2018/05/03	10	9.33	0	0.00	9.35	10	607	1.65%
2018/04/20	0	0.00	1	9.61	9.62	-1	894	-0.11%
2018/03/08	0	0.00	2	10.90	10.85	-2	1,419	-0.14%
2018/03/05	6	10.80	0	0.00	10.60	6	1,744	0.34%
2018/02/27	2	10.80	0	0.00	10.75	2	1,754	0.11%
2018/02/21	1	10.50	0	0.00	10.60	1	1,813	0.06%
2018/02/08	1	10.50	0	0.00	10.45	1	1,885	0.05%
2018/02/07	12	10.56	0	0.00	10.50	12	1,896	0.63%
2018/02/06	10	10.25	0	0.00	10.20	10	1,895	0.53%
2018/02/05	1	11.15	10	11.20	11.15	-9	1,891	-0.48%
2018/02/02	5	11.44	10	11.41	11.40	-5	1,896	-0.26%
2018/01/31	2	11.45	0	0.00	11.35	2	1,962	0.10%
2018/01/30	3	11.70	1	11.45	11.55	2	2,037	0.10%
2018/01/29	1	11.95	1	11.95	11.90	0	2,020	0.00%
2018/01/23	32	12.26	39	12.21	12.30	-7	1,986	-0.35%
2018/01/22	10	11.80	13	11.97	12.00	-3	1,925	-0.16%
2018/01/19	0	0.00	1	11.75	11.60	-1	1,909	-0.05%
2018/01/15	2	11.80	21	11.84	11.75	-19	2,011	-0.94%
2018/01/12	1	11.35	0	0.00	11.35	1	1,957	0.05%
2018/01/11	21	11.39	0	0.00	11.15	21	1,969	1.07%
2018/01/10	1	11.20	0	0.00	11.10	1	1,951	0.05%
2018/01/09	2	11.20	0	0.00	11.20	2	1,955	0.10%
2018/01/08	2	11.35	0	0.00	11.35	2	1,966	0.10%
2018/01/05	14	12.16	4	12.03	11.65	10	1,945	0.51%
2018/01/04	0	0.00	12	11.30	11.35	-12	1,839	-0.65%
2018/01/03	0	0.00	15	11.18	11.40	-15	1,821	-0.82%