一詮 (2486)-元大-中和券商分點個股進出

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
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/12/03	12	118.17	10.1	120.05	120.50	1.9	18,530	0.01%
2024/12/02	1	111.00	1	111.00	110.50	0	18,727	0.00%
2024/11/29	2	109.50	0	0.00	109.50	2	19,437	0.01%
2024/11/28	14	110.46	0	0.00	110.00	14	19,405	0.07%
2024/11/27	4	116.00	2	114.00	114.00	2	19,323	0.01%
2024/11/26	2	119.50	0	0.00	117.50	2	19,381	0.01%
2024/11/25	1	119.00	7	118.93	121.50	-6	19,361	-0.03%
2024/11/22	8	113.63	4	114.50	110.50	4	19,127	0.02%
2024/11/20	2	115.00	2	115.00	114.00	0	19,045	0.00%
2024/11/19	6	113.67	3	114.67	115.50	3	19,121	0.02%
2024/11/18	2	108.50	3	108.83	108.50	-1	19,115	-0.01%
2024/11/15	9	113.50	5	112.90	112.00	4	19,178	0.02%
2024/11/14	5	116.90	4	115.00	115.00	1	19,215	0.01%
2024/11/13	14	116.89	5	116.00	115.50	9	19,171	0.05%
2024/11/12	2.1	116.92	2	118.25	119.50	0.1	19,156	0.00%
2024/11/11	21.1	120.75	17	119.56	119.00	4.1	19,242	0.02%
2024/11/08	10	127.20	11	127.45	126.50	-1	19,120	-0.01%
2024/11/07	9	127.61	7	127.64	126.00	2	19,170	0.01%
2024/11/06	12	126.29	9	126.44	126.00	3	19,244	0.02%
2024/11/05	2	127.00	2	130.00	127.50	0	19,198	0.00%
2024/11/04	14	127.96	10	129.20	127.00	4	19,340	0.02%
2024/11/01	2	126.25	6	127.00	130.00	-4	19,211	-0.02%
2024/10/30	29	126.34	29	126.83	125.50	0	19,112	0.00%
2024/10/29	28	125.98	21	126.60	127.00	7	19,282	0.04%
2024/10/28	45	128.48	43.1	127.76	126.50	1.9	19,446	0.01%
2024/10/25	18	124.19	22.1	128.52	128.00	-4.1	19,420	-0.02%
2024/10/24	34	127.01	15.3	126.25	123.00	18.7	19,206	0.10%
2024/10/23	15.3	129.97	44	132.06	132.50	-28.7	18,994	-0.15%
2024/10/22	1	121.00	6	123.42	126.00	-5	18,599	-0.03%
2024/10/21	3	125.00	3	121.50	120.50	0	18,367	0.00%
2024/10/18	4	123.75	4	123.25	123.00	0	18,184	0.00%
2024/10/17	5	124.80	7	123.86	123.00	-2	17,996	-0.01%
2024/10/16	15.1	125.70	46.5	124.77	124.00	-31.4	17,712	-0.18%
2024/10/15	11.5	121.83	28.1	121.96	121.50	-16.6	16,988	-0.10%
2024/10/14	26.1	119.91	23	119.67	121.00	3.1	16,399	0.02%
2024/10/11	76.2	117.12	83	118.42	119.00	-6.9	15,939	-0.04%
2024/10/09	182	114.67	171	114.27	114.00	11	15,217	0.07%	大買/大賣/
2024/10/08	102	112.39	124.1	111.85	112.50	-22.1	14,500	-0.15%	大買/大賣/
2024/10/07	84	109.64	74.4	110.78	111.00	9.7	14,141	0.07%
2024/10/04	18	102.94	31	103.71	104.00	-13	13,783	-0.09%
2024/10/01	21	100.95	11	101.36	101.00	10	14,314	0.07%
2024/09/30	11	101.45	9	101.22	100.00	2	14,531	0.01%
2024/09/27	21	102.57	27	103.09	100.00	-6	14,401	-0.04%
2024/09/26	22	101.30	43.1	101.88	100.50	-21.1	13,969	-0.15%
2024/09/25	4	95.55	2	95.25	94.90	2	13,553	0.01%
2024/09/24	0	95.00	3	96.13	94.60	-3	13,547	-0.02%
2024/09/23	12	95.00	1	95.20	94.20	11	13,544	0.08%
2024/09/20	21.1	95.69	21	96.12	94.30	0	13,633	0.00%
2024/09/19	7	94.73	14.1	95.68	95.80	-7.1	13,430	-0.05%
2024/09/18	8.1	95.10	7.6	95.04	93.60	0.5	13,266	0.00%
2024/09/16	14	91.41	4	91.70	91.40	10	13,009	0.08%
2024/09/13	11.1	90.59	10	90.22	90.60	1	13,031	0.01%
2024/09/12	28	90.97	30	90.97	90.50	-1.9	13,269	-0.01%
2024/09/11	6	85.61	4	85.90	85.60	2	13,585	0.01%
2024/09/10	8.1	86.22	9.1	84.54	85.20	-1	14,039	-0.01%
2024/09/09	1.1	86.29	2	87.00	87.20	-0.9	14,697	-0.01%
2024/09/06	40.2	90.02	11	88.71	87.90	29.2	15,425	0.19%
2024/09/05	16.2	90.18	13	89.23	88.00	3.2	15,953	0.02%
2024/09/04	23.1	92.68	27	93.91	91.60	-3.9	16,317	-0.02%
2024/09/03	95.1	100.12	85	98.92	98.00	10.1	17,180	0.06%
2024/09/02	52.2	100.57	54	101.34	103.00	-1.8	17,271	-0.01%
2024/08/30	6	95.65	3	95.10	95.00	3	17,205	0.02%
2024/08/29	2	97.00	0	0.00	96.00	2	18,236	0.01%
2024/08/28	10	98.92	2	97.40	97.10	8	18,704	0.04%
2024/08/27	5	98.42	4	98.95	98.50	1	18,991	0.01%
2024/08/26	1	100.50	1.2	95.84	95.30	-0.2	19,207	0.00%
2024/08/23	3	96.07	1	97.30	97.60	2	19,392	0.01%
2024/08/22	1	99.10	2	99.15	98.00	-1	20,078	0.00%
2024/08/21	10.8	99.74	1.3	99.65	99.30	9.5	20,854	0.05%
2024/08/20	3.3	103.41	2	104.00	102.50	1.3	22,429	0.01%
2024/08/19	2	104.00	0	0.00	103.50	2	22,970	0.01%
2024/08/16	5	104.70	3	104.50	104.00	2	23,306	0.01%
2024/08/15	7	104.00	2	103.25	102.50	5	23,743	0.02%
2024/08/14	3	103.33	1	101.50	101.00	2	23,899	0.01%
2024/08/13	7.3	104.91	0	0.00	103.50	7.3	24,100	0.03%
2024/08/12	36.1	103.34	43	102.27	104.00	-6.9	24,010	-0.03%
2024/08/09	7	100.97	2	100.25	96.70	5	24,216	0.02%
2024/08/08	40	99.48	40	99.68	98.90	0	24,109	0.00%
2024/08/07	4	97.28	3	95.53	98.80	1	24,272	0.00%
2024/08/06	2	91.00	6	87.92	89.90	-4	24,688	-0.02%
2024/08/05	2	97.05	0	0.00	95.90	2	25,154	0.01%
2024/08/02	1	107.50	1	107.50	106.50	0	26,139	0.00%
2024/08/01	3	109.17	1	110.50	111.00	2	28,204	0.01%
2024/07/31	11	114.68	7	111.86	110.50	4	28,857	0.01%
2024/07/30	17	116.76	19	116.89	115.00	-2	28,950	-0.01%
2024/07/29	23	112.70	23.1	110.52	108.50	-0.1	28,729	0.00%
2024/07/26	4	121.25	22	121.32	120.50	-18	28,891	-0.06%
2024/07/23	7	130.00	14	129.61	133.00	-7	29,344	-0.02%
2024/07/19	4	124.13	0	0.00	123.00	4	30,340	0.01%
2024/07/18	2	121.00	0	0.00	125.00	2	30,613	0.01%
2024/07/17	3	136.17	0	0.00	134.00	3	30,718	0.01%
2024/07/15	0	0.00	1	140.50	144.00	-1	31,205	0.00%
2024/07/11	4	136.50	0	0.00	138.00	4	31,755	0.01%
2024/07/10	6	132.50	0	0.00	132.50	6	32,141	0.02%
2024/07/08	3	138.50	1.1	140.22	141.00	1.9	32,766	0.01%
2024/07/05	39	142.95	40.2	149.17	143.50	-1.2	32,664	0.00%
2024/07/04	2	136.00	0.2	137.12	138.00	1.8	32,491	0.01%
2024/07/03	1.1	133.85	0	0.00	136.50	1.1	33,248	0.00%
2024/07/02	0	0.00	0.2	130.50	130.50	-0.2	34,288	0.00%
2024/07/01	0	0.00	2.2	134.14	133.00	-2.2	36,351	-0.01%
2024/06/28	0.2	139.00	0	0.00	135.00	0.2	37,515	0.00%
2024/06/27	1	138.00	1	133.00	138.00	0	38,086	0.00%
2024/06/26	4	125.00	2.1	124.52	132.00	1.9	38,236	0.00%
2024/06/25	4	116.13	0	0.00	120.00	4	38,254	0.01%
2024/06/24	6	118.33	0	0.00	117.50	6	38,500	0.02%
2024/06/20	0	0.00	0.1	118.50	119.00	-0.1	39,856	0.00%
2024/06/19	1	116.00	0.1	117.45	118.50	0.9	40,555	0.00%
2024/06/18	16.1	120.45	7	120.93	119.50	9.1	41,265	0.02%
2024/06/17	4	124.50	4	125.25	125.00	0	41,149	0.00%
2024/06/14	19	123.13	7	121.64	122.00	12	41,334	0.03%
2024/06/13	10	117.80	21	117.60	123.00	-11	42,027	-0.03%
2024/06/12	18	112.53	8	113.06	112.00	10	41,724	0.02%
2024/06/11	14	107.89	13	108.81	113.50	1	41,337	0.00%
2024/06/07	52.2	106.95	66	108.44	108.50	-13.8	41,165	-0.03%
2024/06/06	14	105.68	16	105.56	103.50	-2	40,472	0.00%
2024/06/05	33	106.23	31	105.18	103.00	2	40,082	0.00%
2024/06/04	40	107.94	33	107.53	104.00	7	39,679	0.02%
2024/06/03	2	100.00	14	102.04	105.00	-12	39,413	-0.03%
2024/05/31	17	94.46	3	96.70	95.50	14	39,702	0.04%
2024/05/30	1	100.50	4	99.90	97.10	-3	39,388	-0.01%
2024/05/29	12	98.98	4	103.38	98.00	8	39,201	0.02%
2024/05/28	34.2	101.71	28	101.94	99.00	6.2	39,213	0.02%
2024/05/27	18	97.07	40.1	98.30	100.00	-22.1	38,425	-0.06%
2024/05/24	60.1	92.65	61.2	92.72	91.00	-1.1	37,718	0.00%
2024/05/23	9.1	86.04	25	89.99	91.50	-15.9	36,165	-0.04%
2024/05/22	50	85.72	50	86.15	83.20	0	35,582	0.00%
2024/05/21	21.1	85.47	19	85.38	86.00	2.1	35,202	0.01%
2024/05/20	3	82.83	10	82.86	82.80	-7	34,643	-0.02%
2024/05/17	21	79.95	14	81.69	81.20	7	34,451	0.02%
2024/05/16	17	79.04	8	78.73	78.50	9	34,221	0.03%
2024/05/15	41	80.89	34	78.90	79.00	7	34,403	0.02%
2024/05/14	2	81.15	1	82.50	82.50	1	34,001	0.00%
2024/05/13	25	82.80	20	81.02	80.80	5	33,931	0.01%
2024/05/10	30	84.12	28	83.79	84.00	2	33,593	0.01%
2024/05/09	24	85.69	31	85.28	84.90	-7	33,311	-0.02%
2024/05/08	36	83.16	36.1	83.52	84.20	0	32,507	0.00%
2024/05/07	193	84.61	179.1	86.22	82.40	13.9	31,547	0.04%	大買/大賣/
2024/05/06	18	80.98	41.1	81.49	82.00	-23.1	29,402	-0.08%
2024/05/03	24	71.78	39	73.28	74.60	-15	28,543	-0.05%
2024/05/02	24	72.75	8.3	73.77	71.50	15.7	28,272	0.06%
2024/04/30	20	73.31	18	74.19	73.50	2	28,300	0.01%
2024/04/29	20.2	73.92	9.1	75.43	72.70	11.2	28,028	0.04%
2024/04/26	63.1	74.93	77.6	74.48	72.60	-14.5	27,486	-0.05%
2024/04/25	44.1	70.00	51	70.43	72.30	-7	26,960	-0.03%
2024/04/24	16	68.65	17	69.81	69.40	-1	27,043	0.00%
2024/04/23	8	66.79	2	65.50	66.00	6	27,604	0.02%
2024/04/22	16.4	66.61	17	67.06	65.10	-0.6	28,620	0.00%
2024/04/19	18.1	67.50	11	67.08	67.80	7.1	29,419	0.02%
2024/04/18	16.2	69.87	6	70.32	69.40	10.2	30,545	0.03%
2024/04/17	15	70.70	14	70.71	70.10	1	30,763	0.00%
2024/04/16	9.2	69.18	20	69.10	69.90	-10.8	30,502	-0.04%
2024/04/15	10.7	71.95	11	72.85	71.80	-0.3	30,271	0.00%
2024/04/12	6	72.97	13	72.93	73.60	-7	30,325	-0.02%
2024/04/11	20	71.02	8	71.23	71.40	12	30,219	0.04%
2024/04/10	54.1	72.30	49	70.92	70.60	5.1	30,546	0.02%
2024/04/09	52.1	74.85	43	74.25	74.00	9.1	30,654	0.03%
2024/04/08	35	73.77	45	73.91	75.00	-10	30,807	-0.03%
2024/04/03	91	72.68	79.5	72.37	70.90	11.5	30,316	0.04%
2024/04/02	45	70.14	52.2	70.70	72.60	-7.2	28,227	-0.03%
2024/04/01	39.5	65.63	63	65.19	66.00	-23.5	27,024	-0.09%
2024/03/29	23	61.17	2	60.58	60.00	21	26,376	0.08%
2024/03/28	5.4	58.71	4	59.38	58.60	1.4	26,121	0.01%
2024/03/27	8.5	59.92	2.4	59.68	59.00	6.1	25,960	0.02%
2024/03/26	13.3	62.65	7	61.79	60.10	6.3	25,720	0.02%
2024/03/25	18	63.94	27	64.04	64.20	-9	25,064	-0.04%
2024/03/22	45	59.84	82.1	60.03	59.30	-37.1	24,351	-0.15%
2024/03/21	49.5	58.46	97	58.88	59.40	-47.5	23,600	-0.20%
2024/03/20	23	55.18	25	55.27	55.60	-2	22,593	-0.01%
2024/03/19	55	55.00	41	54.90	54.70	14	22,288	0.06%
2024/03/18	48	56.04	43.3	56.68	54.50	4.7	21,639	0.02%
2024/03/15	8	55.11	35	54.33	54.40	-27	20,156	-0.13%
2024/03/14	28	54.13	33	53.89	54.80	-5	19,623	-0.03%
2024/03/13	8.3	54.64	14	54.00	53.90	-5.7	19,181	-0.03%
2024/03/12	5	53.58	8	53.64	53.30	-3	18,669	-0.02%
2024/03/11	0	0.00	1	51.80	51.40	-1	18,225	-0.01%
2024/03/08	7	49.00	31	49.13	49.50	-24	18,052	-0.13%
2024/03/07	12	53.41	3.4	50.87	50.10	8.7	17,829	0.05%
2024/03/06	7	51.54	21	52.97	54.10	-14	17,048	-0.08%
2024/03/05	7.1	50.13	7	49.76	49.70	0.1	16,280	0.00%
2024/03/04	2.3	51.22	14	51.26	50.90	-11.7	16,170	-0.07%
2024/03/01	79	51.31	31	51.29	51.10	48	16,019	0.30%
2024/02/29	3	48.95	2	49.33	49.30	1	15,756	0.01%
2024/02/27	1	49.55	1	49.25	48.85	0	15,780	0.00%
2024/02/26	3	50.80	4	49.86	50.50	-1	15,679	-0.01%
2024/02/23	17	48.99	8.4	48.75	48.30	8.6	15,553	0.06%
2024/02/22	0	0.00	5	49.67	49.70	-5	15,487	-0.03%
2024/02/21	8	49.74	3	50.90	50.30	5	15,443	0.03%
2024/02/20	6	50.38	6	50.78	49.70	0	15,406	0.00%
2024/02/19	1	50.50	0	0.00	50.50	1	15,409	0.01%
2024/02/16	10	51.41	4	51.63	51.20	6	15,423	0.04%
2024/02/15	0	0.00	9	49.75	49.95	-9	15,119	-0.06%
2024/02/05	0	0.00	4	49.06	48.75	-4	15,124	-0.03%
2024/02/02	10	48.87	11	49.12	48.35	-1	15,193	-0.01%
2024/02/01	15	50.05	15	50.45	49.30	0	15,288	0.00%
2024/01/31	2	49.35	5	49.63	49.70	-3	15,344	-0.02%
2024/01/30	5	49.32	4	50.00	49.25	1	15,430	0.01%
2024/01/29	3	48.23	7	48.68	49.00	-4	15,637	-0.03%
2024/01/26	58	48.25	50	48.17	48.25	8	15,818	0.05%
2024/01/25	18	49.47	10	49.65	49.00	8	15,719	0.05%
2024/01/24	18	50.51	17	50.66	50.20	1	15,604	0.01%
2024/01/23	32	49.14	38	49.45	49.00	-6	15,405	-0.04%
2024/01/22	12	49.88	8	50.25	49.90	4	15,225	0.03%
2024/01/19	6	50.88	2	50.90	49.90	4	15,122	0.03%
2024/01/18	9	50.82	11	51.03	51.60	-2	14,838	-0.01%
2024/01/17	69	51.69	63	51.03	51.00	6	14,582	0.04%
2024/01/16	104	52.42	65	52.43	50.40	39	13,819	0.28%	大買/
2024/01/15	59	54.24	185	53.88	55.90	-126	12,722	-0.99%	大賣/鉅額交易
2024/01/12	76	51.92	76	51.94	50.90	0	11,799	0.00%
2024/01/11	5	47.27	10	48.06	49.55	-5	10,519	-0.05%
2024/01/10	0	45.30	0	0.00	45.05	0	10,269	0.00%
2024/01/09	2	46.00	1	46.20	45.10	1	10,376	0.01%
2024/01/08	8	47.32	7	47.44	46.00	1	10,483	0.01%
2024/01/05	3	48.50	1	47.90	47.30	2	10,358	0.02%
2024/01/04	23	50.77	22	49.35	49.35	1	10,540	0.01%
2024/01/03	44	51.65	11	51.18	52.00	33	10,140	0.33%
2024/01/02	38	48.76	27.1	49.55	51.00	10.9	10,103	0.11%
2023/12/29	45	46.85	35	45.58	46.80	10	9,701	0.10%
2023/12/28	2	44.00	2	44.00	44.00	0	9,285	0.00%
2023/12/27	0	0.00	3	43.70	43.60	-3	9,444	-0.03%
2023/12/26	1	43.75	0	0.00	43.95	1	9,695	0.01%
2023/12/25	3	44.10	2	44.18	44.00	1	9,732	0.01%
2023/12/22	2	44.15	2	44.15	43.80	0	9,759	0.00%
2023/12/21	0	0.00	1	43.80	44.05	-1	9,887	-0.01%
2023/12/20	1	42.90	0	0.00	42.80	1	9,886	0.01%
2023/12/18	3	43.32	3	43.12	42.85	0	10,013	0.00%
2023/12/14	6	44.56	6	45.75	44.30	0	10,274	0.00%
2023/12/13	9	43.41	7	43.46	43.90	2	10,386	0.02%
2023/12/12	9	44.59	8	44.28	44.25	1	11,391	0.01%
2023/12/11	4	44.98	2	45.05	45.00	2	12,822	0.02%
2023/12/08	2.1	45.97	1	45.60	45.70	1.1	13,016	0.01%
2023/12/07	4	45.58	4	45.49	45.30	0	13,000	0.00%
2023/12/06	1	45.00	0	0.00	45.00	1	13,099	0.01%
2023/12/05	2	45.00	1	44.70	44.90	1	13,523	0.01%
2023/12/04	3	45.42	0	0.00	45.30	3	14,128	0.02%
2023/12/01	6	45.74	4	45.68	45.75	2	14,170	0.01%
2023/11/30	11	46.48	1	46.60	46.30	10	14,405	0.07%
2023/11/29	2	46.45	0	0.00	46.15	2	14,412	0.01%
2023/11/28	0	0.00	2	45.88	45.75	-2	14,428	-0.01%
2023/11/27	15	46.24	9	46.09	45.75	6	14,494	0.04%
2023/11/24	4	46.26	3	45.90	45.95	1	14,466	0.01%
2023/11/22	4	45.39	4	45.48	45.50	0	14,543	0.00%
2023/11/21	7	46.25	1	46.20	45.90	6	14,673	0.04%
2023/11/20	2	46.60	0	0.00	46.25	2	14,830	0.01%
2023/11/16	9	46.23	8	46.10	46.30	1	15,143	0.01%
2023/11/15	4	46.68	6	47.00	46.05	-2	15,082	-0.01%
2023/11/14	3	46.58	3	46.35	46.45	0	14,998	0.00%
2023/11/13	6	46.40	56	45.71	45.75	-50	14,990	-0.33%
2023/11/10	4	46.66	1	46.85	46.50	3	14,982	0.02%
2023/11/09	11	48.19	8	48.51	47.30	3	14,896	0.02%
2023/11/08	4	48.61	16	48.95	49.05	-12	14,720	-0.08%
2023/11/07	10	47.31	2	47.60	46.80	8	14,390	0.06%
2023/11/06	9	50.46	16	50.35	48.35	-7	14,241	-0.05%
2023/11/03	9	49.36	10	49.77	49.55	-1	13,912	-0.01%
2023/11/02	5	48.73	6	48.65	49.05	-1	13,683	-0.01%
2023/11/01	3	46.87	3	47.13	47.10	0	13,598	0.00%
2023/10/31	4	47.08	2	46.75	46.35	2	13,518	0.01%
2023/10/30	2	48.53	6	47.99	48.35	-4	13,438	-0.03%
2023/10/27	21	46.56	0	0.00	46.25	21	13,382	0.16%
2023/10/26	6	48.31	17	48.06	48.00	-11	13,420	-0.08%
2023/10/25	6	49.47	7	49.21	49.40	-1	13,325	-0.01%
2023/10/24	6	46.82	6	47.18	47.60	0	13,130	0.00%
2023/10/23	16	46.11	0	0.00	46.45	16	13,146	0.12%
2023/10/20	4	45.06	2	45.08	45.00	2	13,135	0.02%
2023/10/19	6	47.18	4	46.75	46.15	2	13,074	0.02%
2023/10/18	7	48.22	15	48.90	47.45	-8	13,062	-0.06%
2023/10/17	3	50.93	2	51.30	50.60	1	12,875	0.01%
2023/10/16	2	50.18	2	50.35	50.90	0	12,756	0.00%
2023/10/13	1	51.20	2	51.80	51.40	-1	12,606	-0.01%
2023/10/12	4	51.83	14	52.17	52.50	-10	12,552	-0.08%
2023/10/11	3	50.83	15	50.95	50.50	-12	12,174	-0.10%
2023/10/06	8	51.36	12	51.21	50.50	-4	12,164	-0.03%
2023/10/05	9	51.36	14	51.38	51.40	-5	12,084	-0.04%
2023/10/04	5	48.95	3	48.88	49.40	2	11,750	0.02%
2023/10/03	3	48.53	3	48.68	48.40	0	11,819	0.00%
2023/10/02	50	48.50	3	48.17	48.35	47	11,726	0.40%
2023/09/28	3	46.20	6	46.18	46.15	-3	11,593	-0.03%
2023/09/27	0	0.00	1	45.60	46.00	-1	11,725	-0.01%
2023/09/26	1	46.55	0	0.00	45.70	1	11,947	0.01%
2023/09/25	1	45.40	0	0.00	45.45	1	11,981	0.01%
2023/09/22	2	44.75	0	0.00	44.80	2	11,945	0.02%
2023/09/21	7	44.39	1	44.15	44.15	6	11,863	0.05%
2023/09/20	3	46.08	2	46.35	45.50	1	11,793	0.01%
2023/09/19	1	47.90	6	46.83	47.10	-5	11,697	-0.04%
2023/09/18	23	48.27	79	48.05	48.15	-56	11,557	-0.48%
2023/09/15	50	49.74	37	49.49	47.90	13	11,441	0.11%
2023/09/14	45	50.08	117	51.88	53.20	-72	10,444	-0.69%	大賣/
2023/09/13	2	47.60	2	48.45	48.45	0	9,008	0.00%
2023/09/12	1	44.45	0	0.00	44.05	1	8,883	0.01%
2023/09/11	2	46.05	10	45.62	44.35	-8	8,963	-0.09%
2023/09/08	9	48.39	8	49.01	47.00	1	8,913	0.01%
2023/09/07	24.1	48.96	14	48.63	48.85	10.1	8,574	0.12%
2023/09/06	1	46.40	4	46.04	46.05	-3	8,133	-0.04%
2023/09/05	9	44.53	13	44.91	46.10	-4	8,182	-0.05%
2023/09/04	3	42.70	4	42.56	42.65	-1	8,070	-0.01%
2023/09/01	1	41.25	0	0.00	41.25	1	8,319	0.01%
2023/08/31	2	41.15	0	0.00	41.30	2	8,506	0.02%
2023/08/30	2	42.33	0	0.00	41.95	2	8,949	0.02%
2023/08/29	13	42.78	2	42.80	42.50	11	9,090	0.12%
2023/08/28	2	43.55	1	44.45	43.15	1	9,282	0.01%
2023/08/25	3	45.68	0	0.00	44.20	3	9,257	0.03%
2023/08/24	0	0.00	1	47.90	48.75	-1	9,098	-0.01%
2023/08/23	10	48.85	12	48.83	48.40	-2	8,930	-0.02%
2023/08/22	0	0.00	13	45.98	46.60	-13	8,575	-0.15%
2023/08/21	3	46.85	6	46.96	46.65	-3	8,570	-0.04%
2023/08/18	1	47.30	3	47.17	47.25	-2	8,572	-0.02%
2023/08/17	1	47.30	5	47.23	47.95	-4	8,534	-0.05%
2023/08/16	4	46.76	7	46.83	46.80	-3	8,496	-0.04%
2023/08/15	14	46.25	1	46.50	46.45	13	8,369	0.16%
2023/08/14	2	44.60	4	45.50	45.00	-2	8,299	-0.02%
2023/08/11	7	44.91	3	45.28	44.35	4	8,253	0.05%
2023/08/10	0	0.00	1	43.35	43.25	-1	8,202	-0.01%
2023/08/09	0	0.00	1	44.35	44.45	-1	8,182	-0.01%
2023/08/07	2	45.38	0	0.00	45.90	2	8,135	0.02%
2023/08/02	3	43.53	0	0.00	43.30	3	8,081	0.04%
2023/08/01	1	45.00	1	45.85	45.05	0	8,016	0.00%
2023/07/31	26	46.38	2	47.70	46.30	24	7,996	0.30%
2023/07/27	1	44.75	0	0.00	44.55	1	7,851	0.01%
2023/07/26	2	45.15	5	44.25	44.35	-3	7,847	-0.04%
2023/07/25	1	45.80	5	46.71	45.00	-4	7,784	-0.05%
2023/07/24	4	47.28	3.2	47.13	46.70	0.8	7,761	0.01%
2023/07/21	7	47.29	4	46.76	48.40	3	7,749	0.04%
2023/07/20	4	47.36	3	47.20	47.30	1	7,677	0.01%
2023/07/19	1	46.75	0	0.00	46.75	1	7,650	0.01%
2023/07/18	1	47.90	6	47.07	46.75	-5	7,647	-0.07%
2023/07/17	1	49.80	18	48.32	48.00	-17	7,571	-0.22%
2023/07/14	7	49.59	1	49.20	48.95	6	7,477	0.08%
2023/07/12	18	50.36	15	49.75	50.60	3	7,493	0.04%
2023/07/11	18	49.38	7	49.42	49.95	11	6,926	0.16%
2023/07/10	2	48.25	4	47.70	46.80	-2	6,432	-0.03%
2023/07/07	0	0.00	3	45.55	45.70	-3	6,192	-0.05%
2023/07/06	2	46.75	3	46.33	46.40	-1	6,143	-0.02%
2023/07/05	109	46.91	3	47.07	45.25	106	6,025	1.76%	大買/鉅額交易
2023/07/04	7	45.09	6	45.09	45.00	1	5,901	0.02%
2023/06/30	10	43.95	0	0.00	43.85	10	5,504	0.18%
2023/06/29	0	0.00	1	43.25	43.25	-1	5,494	-0.02%
2023/06/20	20	44.79	20	44.82	44.80	0	5,565	0.00%
2023/06/16	1	43.25	1	43.50	44.65	0	5,603	0.00%
2023/06/15	2	44.80	2	44.93	44.75	0	5,546	0.00%
2023/06/13	0	0.00	52	43.25	43.50	-52	5,506	-0.94%
2023/06/12	4	45.48	62	43.26	43.05	-58	5,642	-1.03%
2023/06/08	5	42.40	0	0.00	42.05	5	5,471	0.09%
2023/06/07	0	0.00	2	41.25	42.15	-2	5,451	-0.04%
2023/06/06	2	39.28	5	39.74	40.45	-3	5,737	-0.05%
2023/06/05	8	39.00	3	40.08	39.55	5	5,784	0.09%
2023/06/02	2	36.40	14	36.49	37.00	-12	5,625	-0.21%
2023/06/01	2	32.50	6	33.33	33.65	-4	5,633	-0.07%
2023/05/31	0	0.00	100	30.55	30.60	-100	5,317	-1.88%
2023/05/29	2	30.15	3	30.33	30.15	-1	5,232	-0.02%
2023/05/26	2	29.58	3	29.77	29.75	-1	5,183	-0.02%
2023/05/24	1	29.25	9	29.80	29.60	-8	5,145	-0.16%
2023/05/23	0	0.00	3	29.43	29.40	-3	5,125	-0.06%
2023/05/22	0	0.00	11	29.02	29.00	-11	5,138	-0.21%
2023/05/19	2	28.20	0	0.00	28.00	2	5,124	0.04%
2023/05/16	1	28.10	1	27.90	27.65	0	5,386	0.00%
2023/05/15	1	27.55	0	0.00	27.45	1	5,381	0.02%
2023/05/12	3	27.40	1	27.75	27.80	2	5,398	0.04%
2023/05/11	1	27.60	0	0.00	27.30	1	5,401	0.02%
2023/05/10	1	28.15	1	28.20	28.05	0	5,400	0.00%
2023/05/09	1	27.45	0	0.00	27.45	1	5,397	0.02%
2023/05/08	0	0.00	4	27.90	27.80	-4	5,413	-0.07%
2023/05/05	3	28.00	0	0.00	27.95	3	5,428	0.06%
2023/05/04	5	28.54	0	0.00	28.30	5	5,442	0.09%
2023/05/03	9	29.14	2	29.05	28.80	7	5,462	0.13%
2023/05/02	2	29.50	2	29.75	29.70	0	5,472	0.00%
2023/04/28	1	29.50	0	0.00	29.45	1	5,453	0.02%
2023/04/27	3	29.12	3	29.47	29.10	0	5,410	0.00%
2023/04/26	3	28.00	2	28.05	28.05	1	5,355	0.02%
2023/04/25	1	28.50	1	29.55	28.35	0	5,324	0.00%
2023/04/24	2	28.63	0	0.00	28.85	2	5,304	0.04%
2023/04/21	48	28.84	2	28.83	28.65	46	5,301	0.87%
2023/04/20	4	29.19	0	0.00	28.90	4	5,268	0.08%
2023/04/19	1	29.45	43	29.91	29.95	-42	5,285	-0.79%
2023/04/18	6	30.36	3	30.43	30.45	3	5,220	0.06%
2023/04/17	100.7	30.85	2.1	29.39	31.25	98.6	5,069	1.94%
2023/04/14	4	29.15	19	28.65	29.15	-15	4,862	-0.31%
2023/04/13	0.1	28.95	0	0.00	28.10	0.1	4,808	0.00%
2023/04/07	2	28.98	50	28.70	28.60	-48	4,686	-1.02%
2023/04/06	0	0.00	2	29.18	29.05	-2	4,650	-0.04%
2023/03/30	1	28.25	0.2	28.29	28.30	0.8	4,605	0.02%
2023/03/29	0	0.00	1.6	28.52	27.80	-1.6	4,613	-0.04%
2023/03/28	0	0.00	0.2	27.75	27.65	-0.2	4,640	0.00%
2023/03/27	2	28.73	0	0.00	27.70	2	4,648	0.04%
2023/03/24	2	28.98	0	0.00	28.90	2	4,615	0.04%
2023/03/23	2	28.60	3	29.15	29.05	-1	4,729	-0.02%
2023/03/22	2	28.83	5	28.92	28.75	-3	4,862	-0.06%
2023/03/21	5	28.19	1	28.25	28.05	4	4,762	0.08%
2023/03/17	17	28.32	17	28.15	27.90	0	4,774	0.00%
2023/03/16	1	28.45	1	28.00	28.05	0	4,795	0.00%
2023/03/15	0	0.00	1	29.10	27.90	-1	4,880	-0.02%
2023/03/14	60	27.90	2	27.38	28.10	58	4,904	1.18%
2023/03/13	4	26.26	2	27.00	26.90	2	5,145	0.04%
2023/03/10	3	26.93	25	27.49	27.30	-22	5,340	-0.41%
2023/03/09	32	28.98	95	29.16	28.10	-63	5,263	-1.20%
2023/03/08	31	26.22	28	26.36	28.40	3	4,756	0.06%
2023/03/07	24	26.41	2	26.55	25.85	22	4,656	0.47%
2023/03/06	2	25.15	10	25.50	25.75	-8	4,875	-0.16%
2023/03/03	1	23.50	2	23.68	23.45	-1	4,815	-0.02%
2023/03/02	0	0.00	1	23.60	23.70	-1	4,890	-0.02%
2023/02/24	1	23.45	2	23.40	23.45	-1	4,928	-0.02%
2023/02/23	1	23.90	0	0.00	23.95	1	4,968	0.02%
2023/02/21	3	24.02	0	0.00	23.85	3	4,995	0.06%
2023/02/20	2	24.25	2	24.25	24.30	0	4,979	0.00%
2023/02/17	0	0.00	6	23.65	23.75	-6	4,948	-0.12%
2023/02/16	1	23.65	26	23.45	23.50	-25	4,936	-0.51%
2023/02/15	12	24.15	5	24.06	23.55	7	4,930	0.14%
2023/02/14	5	23.81	8	23.79	24.10	-3	4,843	-0.06%
2023/02/13	3	22.52	0	0.00	22.40	3	4,740	0.06%
2023/02/10	13	22.85	2	23.05	22.60	11	4,739	0.23%
2023/02/09	0	0.00	5	23.30	23.30	-5	4,721	-0.11%
2023/02/08	8	23.48	0	0.00	23.30	8	4,711	0.17%
2023/02/06	12	23.38	0.1	23.70	23.25	11.9	4,693	0.25%
2023/02/03	0	0.00	1	23.65	23.70	-1	4,662	-0.02%
2023/02/02	0	0.00	2	23.70	23.75	-2	4,629	-0.04%
2023/02/01	1	23.00	0	0.00	23.20	1	4,576	0.02%
2023/01/31	2	22.73	0	0.00	23.05	2	4,529	0.04%
2023/01/30	0	0.00	2	21.95	22.05	-2	4,495	-0.04%
2023/01/12	2	21.90	0	0.00	21.85	2	4,489	0.04%
2023/01/09	2	23.20	0	0.00	23.15	2	4,439	0.05%
2022/12/20	2	22.10	0	0.00	21.45	2	4,334	0.05%
2022/12/15	1	24.50	1	24.65	24.05	0	4,229	0.00%
2022/12/14	1	23.80	1	23.95	24.40	0	4,023	0.00%
2022/12/13	1	22.20	0	0.00	22.20	1	3,794	0.03%
2022/12/12	1	22.30	1	22.50	22.25	0	3,771	0.00%
2022/12/07	1	25.00	1	24.25	23.45	0	3,550	0.00%
2022/12/06	2	26.30	0	0.00	25.55	2	3,347	0.06%
2022/12/05	1	25.45	1	25.95	25.80	0	3,106	0.00%
2022/12/02	0	0.00	2	23.55	24.10	-2	2,790	-0.07%
2022/11/30	1	22.15	1	22.50	22.35	0	2,519	0.00%
2022/11/29	0	0.00	2	22.25	22.65	-2	2,491	-0.08%
2022/11/28	11	22.30	9	22.61	22.85	2	2,309	0.09%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,729	-0.12%
2022/11/24	0	0.00	3	19.25	19.15	-3	1,585	-0.19%
2022/11/21	9	19.28	1	18.80	18.80	8	1,461	0.55%
2022/11/18	0	0.00	42	19.28	19.90	-42	1,412	-2.97%
2022/11/16	0	0.00	1	19.20	19.00	-1	1,360	-0.07%
2022/11/15	1	18.95	4	19.10	19.00	-3	1,353	-0.22%
2022/11/14	0	0.00	2	18.85	18.80	-2	1,344	-0.15%
2022/11/11	5	18.44	0	0.00	18.20	5	1,342	0.37%
2022/11/10	3	18.53	11	18.60	18.35	-8	1,327	-0.60%
2022/11/09	8	18.55	3	18.43	18.60	5	1,307	0.38%
2022/11/07	1	18.00	0	0.00	18.05	1	1,428	0.07%
2022/11/04	2	17.45	5	17.67	17.75	-3	1,430	-0.21%
2022/11/03	30	17.59	2	17.55	17.50	28	1,429	1.96%
2022/11/02	2	17.55	0	0.00	17.70	2	1,432	0.14%
2022/11/01	4	17.08	2	17.20	17.20	2	1,430	0.14%
2022/10/31	2	16.70	2	16.80	16.75	0	1,441	0.00%
2022/10/26	1	16.50	9	16.45	16.35	-8	1,482	-0.54%
2022/10/24	14	17.23	0	0.00	16.95	14	1,498	0.93%
2022/10/20	1	16.60	0	0.00	16.80	1	1,480	0.07%
2022/10/13	2	17.20	2	16.85	16.25	0	1,465	0.00%
2022/10/12	1	17.55	1	17.65	17.80	0	1,440	0.00%
2022/10/07	0	0.00	2	19.50	19.30	-2	1,438	-0.14%
2022/10/05	2	19.40	2	19.03	19.10	0	1,450	0.00%
2022/10/03	0	0.00	1	18.95	18.85	-1	1,456	-0.07%
2022/09/29	1	18.55	0	0.00	18.20	1	1,473	0.07%
2022/09/28	2	19.35	0	0.00	18.10	2	1,471	0.14%
2022/09/26	1	19.55	1	19.30	18.85	0	1,475	0.00%
2022/09/23	3	20.35	1	20.45	20.35	2	1,501	0.13%
2022/09/22	1	20.30	0	0.00	20.30	1	1,511	0.07%
2022/09/21	2	20.88	25	20.59	20.75	-23	1,496	-1.54%
2022/09/19	1	21.45	3	21.20	21.15	-2	1,499	-0.13%
2022/09/15	0	0.00	2	22.50	22.20	-2	1,510	-0.13%
2022/09/13	1	22.55	0	0.00	22.35	1	1,543	0.06%
2022/09/12	0	0.00	1	22.45	22.50	-1	1,566	-0.06%
2022/09/08	1	21.70	1	22.00	21.70	0	1,564	0.00%
2022/09/07	2	21.05	0	0.00	21.00	2	1,518	0.13%
2022/09/06	0	0.00	55	22.10	22.00	-55	1,492	-3.68%
2022/09/05	2	22.90	2	22.18	21.95	0	1,447	0.00%
2022/09/02	1	24.20	1	24.15	24.00	0	1,401	0.00%
2022/08/31	21	24.53	1	24.80	24.80	20	1,379	1.45%
2022/08/29	22	24.60	0	0.00	24.60	22	1,365	1.61%
2022/08/24	20	25.20	0	0.00	25.15	20	1,359	1.47%
2022/08/23	10	25.45	0	0.00	25.40	10	1,359	0.74%
2022/08/17	2	26.55	0	0.00	26.55	2	1,402	0.14%
2022/08/16	2	26.80	0	0.00	26.80	2	1,479	0.14%
2022/08/15	1	27.00	1	27.00	27.10	0	1,460	0.00%
2022/08/12	1	25.65	1	25.95	25.95	0	1,390	0.00%
2022/08/09	6	24.70	0	0.00	25.05	6	1,330	0.45%
2022/08/08	1	25.05	1	24.95	24.90	0	1,343	0.00%
2022/08/05	5	25.75	0	0.00	25.40	5	1,353	0.37%
2022/08/02	1	25.20	1	25.30	25.50	0	1,365	0.00%
2022/08/01	2	26.08	2	26.35	26.30	0	1,382	0.00%
2022/07/28	1	27.05	0	0.00	26.85	1	1,391	0.07%
2022/07/27	0	0.00	1	27.45	27.40	-1	1,392	-0.07%
2022/07/26	1	27.25	63	27.01	26.90	-62	1,398	-4.43%
2022/07/25	0	0.00	3	28.00	27.80	-3	1,405	-0.21%
2022/07/22	3	28.45	2	28.25	28.20	1	1,428	0.07%
2022/07/21	0	0.00	1	28.45	28.70	-1	1,471	-0.07%
2022/07/18	0	27.45	0	0.00	27.60	0	1,537	0.00%
2022/07/12	6	25.02	6	24.69	24.50	0	1,546	0.00%
2022/07/11	2	26.15	6	26.48	26.30	-4	1,542	-0.26%
2022/07/08	13	26.47	46	26.09	26.10	-33	1,546	-2.13%
2022/07/07	2	25.00	37	25.86	26.00	-35	1,544	-2.27%
2022/07/06	1	26.20	1	25.40	25.25	0	1,551	0.00%
2022/07/05	3	26.72	3	26.13	26.75	0	1,585	0.00%
2022/07/01	36	26.98	3	27.32	25.30	33	1,579	2.09%
2022/06/30	23	28.41	1	28.10	28.00	22	1,543	1.42%
2022/06/29	2	29.70	0	0.00	29.90	2	1,552	0.13%
2022/06/28	1	30.95	1	30.35	30.35	0	1,583	0.00%
2022/06/22	2	30.60	2	30.53	29.80	0	1,948	0.00%
2022/06/21	0	0.00	2	30.70	31.55	-2	1,961	-0.10%
2022/06/16	10	33.10	0	0.00	32.90	10	1,942	0.51%
2022/06/15	7	34.70	1	34.65	34.60	6	1,936	0.31%
2022/06/14	6	34.85	6	35.33	35.10	0	1,975	0.00%
2022/06/13	4	35.35	0	0.00	35.40	4	1,997	0.20%
2022/06/08	1	37.95	1.2	37.94	37.75	-0.2	2,067	-0.01%
2022/06/02	2	37.50	1	37.55	37.50	1	2,181	0.05%
2022/05/27	4	37.95	1	38.00	37.95	3	2,206	0.14%
2022/05/25	2	37.65	14	38.42	38.00	-12	2,221	-0.54%
2022/05/24	0	0.00	1	37.85	37.70	-1	2,219	-0.05%
2022/05/20	0.2	36.85	2	36.70	36.80	-1.8	2,182	-0.08%
2022/05/19	2	36.95	2	36.55	36.95	0	2,200	0.00%
2022/05/18	0	0.00	1	36.75	36.70	-1	2,208	-0.05%
2022/05/13	0	0.00	2	34.50	34.45	-2	2,235	-0.09%
2022/05/12	2	33.78	0	0.00	33.30	2	2,243	0.09%
2022/05/11	1	35.00	0	0.00	34.65	1	2,250	0.04%
2022/05/10	0	0.00	5	34.29	35.75	-5	2,275	-0.22%
2022/05/09	1	36.10	1	34.95	34.85	0	2,276	0.00%
2022/05/06	4	37.00	0	0.00	37.55	4	2,277	0.18%
2022/05/03	1	37.10	1	37.05	37.25	0	2,303	0.00%
2022/04/29	1	37.40	0	0.00	37.55	1	2,330	0.04%
2022/04/27	11	37.43	2	36.83	37.15	9	2,331	0.39%
2022/04/26	4	39.50	0	0.00	39.50	4	2,317	0.17%
2022/04/25	0	0.00	3	39.58	39.45	-3	2,413	-0.12%
2022/04/22	2	42.35	2	42.20	41.65	0	2,406	0.00%
2022/04/20	1	42.20	5	42.70	42.10	-4	2,427	-0.16%
2022/04/19	2	42.15	2	42.10	42.05	0	2,454	0.00%
2022/04/15	7	41.84	1	41.85	41.80	6	2,492	0.24%
2022/04/14	1	42.55	1	42.75	43.10	0	2,561	0.00%
2022/04/13	1	41.80	1	42.20	42.90	0	2,603	0.00%
2022/04/12	1	41.05	1	41.45	41.65	0	2,692	0.00%
2022/04/11	2	44.15	3	43.47	42.15	-1	2,691	-0.04%
2022/04/07	16	45.60	21	44.57	44.20	-5	2,673	-0.19%
2022/04/06	10	45.98	4	46.25	46.25	6	2,677	0.22%
2022/04/01	1	46.15	1	46.15	46.20	0	2,681	0.00%
2022/03/31	1	47.40	2	47.25	47.00	-1	2,665	-0.04%
2022/03/30	1	48.00	1	49.50	48.00	0	2,660	0.00%
2022/03/29	1	50.80	13	49.25	48.70	-12	2,684	-0.45%
2022/03/28	11	48.46	11	48.89	49.65	0	2,631	0.00%
2022/03/25	1	47.15	3.1	48.66	49.00	-2.1	2,538	-0.08%
2022/03/23	0	0.00	2	45.98	46.00	-2	2,424	-0.08%
2022/03/21	0	0.00	2	43.30	43.40	-2	2,448	-0.08%
2022/03/18	2	41.80	0	0.00	42.30	2	2,491	0.08%
2022/03/17	1	42.05	0	0.00	42.00	1	2,522	0.04%
2022/03/16	1	39.75	0	0.00	39.10	1	2,546	0.04%
2022/03/15	2	40.48	3	39.22	39.10	-1	2,590	-0.04%
2022/03/14	1	40.95	0	0.00	41.25	1	2,643	0.04%
2022/03/11	1	41.85	2	40.88	40.80	-1	2,692	-0.04%
2022/03/09	2	41.25	5	41.70	41.75	-3	2,777	-0.11%
2022/03/08	6	42.38	1	41.40	41.25	5	2,815	0.18%
2022/03/04	2	46.28	0	0.00	46.15	2	2,884	0.07%
2022/03/02	2	45.95	3	46.05	46.55	-1	3,203	-0.03%
2022/03/01	2	45.90	7	46.19	46.40	-5	3,294	-0.15%
2022/02/24	3	46.38	2	45.05	45.00	1	3,787	0.03%
2022/02/22	1	46.80	0	0.00	46.05	1	4,607	0.02%
2022/02/17	3	47.57	0	0.00	47.95	3	5,476	0.05%
2022/02/16	3	47.77	2	47.60	47.90	1	5,920	0.02%
2022/02/15	2	47.15	2	47.50	46.85	0	6,326	0.00%
2022/02/11	2	47.90	2	48.00	48.15	0	6,671	0.00%
2022/02/10	2	47.70	0	0.00	47.75	2	6,893	0.03%
2022/02/09	2	46.49	4	46.93	47.15	-2	7,135	-0.03%
2022/02/08	5	46.10	1	46.15	47.00	4	7,423	0.05%
2022/01/26	3	43.03	3	43.10	42.95	0	8,912	0.00%
2022/01/24	2	43.33	2	43.53	43.65	0	11,406	0.00%
2022/01/21	2	44.70	0	0.00	44.55	2	11,828	0.02%
2022/01/20	2	45.45	1	45.30	45.80	1	12,072	0.01%
2022/01/19	1	46.20	0	0.00	45.90	1	12,400	0.01%
2022/01/18	5.1	47.30	2	47.50	46.85	3.1	13,387	0.02%
2022/01/17	1	44.65	2	44.88	45.85	-1	13,782	-0.01%
2022/01/14	5	44.82	1	44.35	44.65	4	13,868	0.03%
2022/01/11	2	47.13	4	46.21	46.00	-2	14,429	-0.01%
2022/01/10	32	47.60	0	0.00	47.35	32	14,508	0.22%
2022/01/07	2	47.63	1	47.35	47.55	1	14,632	0.01%
2022/01/06	4	48.44	0	0.00	48.95	4	14,697	0.03%
2022/01/05	7	48.94	24	48.42	48.70	-17	14,821	-0.11%
2022/01/04	10	51.20	0	0.00	50.30	10	14,886	0.07%
2022/01/03	0	0.00	2	51.25	50.70	-2	15,083	-0.01%
2021/12/29	33	52.26	0	0.00	52.20	33	15,966	0.21%
2021/12/28	0	0.00	33	50.90	50.90	-33	16,526	-0.20%
2021/12/27	0	0.00	1	51.80	51.50	-1	17,043	-0.01%
2021/12/24	0	0.00	20	52.30	52.10	-20	17,408	-0.11%
2021/12/23	4	52.93	0	0.00	52.40	4	17,893	0.02%
2021/12/22	11	52.62	3	52.33	52.10	8	18,630	0.04%
2021/12/21	1	51.30	2	51.75	51.50	-1	19,193	-0.01%
2021/12/20	2	51.20	0	0.00	51.00	2	19,724	0.01%
2021/12/17	2	51.25	3	51.40	50.90	-1	21,168	0.00%
2021/12/16	26	52.50	6	52.23	52.70	20	21,903	0.09%
2021/12/15	22	50.74	1	50.80	50.70	21	22,217	0.09%
2021/12/14	7	50.36	1	50.20	50.10	6	22,782	0.03%
2021/12/10	0	0.00	2	51.40	51.30	-2	22,949	-0.01%
2021/12/09	2	52.90	1	52.30	52.00	1	23,079	0.00%
2021/12/08	0	0.00	1	53.50	53.40	-1	23,133	0.00%
2021/12/07	0	0.00	7	52.50	52.50	-7	23,252	-0.03%
2021/12/06	15	53.49	2	53.05	53.10	13	23,364	0.06%
2021/12/02	0	0.00	1	54.10	53.60	-1	23,706	0.00%
2021/12/01	0	0.00	3	54.30	55.10	-3	23,928	-0.01%
2021/11/30	20	55.26	22	54.34	55.30	-2	24,175	-0.01%
2021/11/29	12	52.33	7	52.44	53.60	5	24,657	0.02%
2021/11/26	4	54.25	14	55.49	53.80	-10	24,870	-0.04%
2021/11/25	10.6	57.31	2	56.60	56.20	8.6	24,760	0.03%
2021/11/24	13.4	56.66	3	56.37	56.80	10.4	24,759	0.04%
2021/11/23	110	59.61	31	57.45	56.40	79	24,817	0.32%	大買/
2021/11/22	7	61.01	0	0.00	59.60	7	24,868	0.03%
2021/11/19	16	61.24	145	61.02	60.20	-129	24,827	-0.52%	大賣/鉅額交易
2021/11/18	5	59.60	19	60.09	59.30	-14	24,589	-0.06%
2021/11/17	25	59.06	1	58.60	58.60	24	24,578	0.10%
2021/11/16	16	59.03	33	60.09	58.80	-17	24,588	-0.07%
2021/11/15	22	61.34	9	61.47	61.80	13	24,414	0.05%
2021/11/12	135	60.25	16	60.40	60.80	119	24,365	0.49%	大買/鉅額交易
2021/11/11	13	58.46	11	58.71	58.00	2	24,273	0.01%
2021/11/10	13	57.99	7.2	58.19	58.40	5.8	24,343	0.02%
2021/11/09	100	57.77	7	57.36	57.50	93	24,389	0.38%
2021/11/08	3	56.17	2	55.70	55.70	1	24,335	0.00%
2021/11/05	16.2	57.66	23	57.18	57.80	-6.8	24,396	-0.03%
2021/11/04	22	59.73	15	59.42	58.70	7	24,348	0.03%
2021/11/03	64	61.55	48	61.29	58.20	16	24,148	0.07%
2021/11/02	62	63.65	73	64.22	62.50	-11	23,675	-0.05%
2021/11/01	40	61.95	117.1	61.49	61.40	-77.1	22,901	-0.34%	大賣/
2021/10/29	8	59.51	10	59.36	58.70	-2	22,156	-0.01%
2021/10/28	7.1	59.54	4	59.45	58.70	3.1	21,910	0.01%
2021/10/27	13	58.65	3	58.40	59.70	10	21,861	0.05%
2021/10/26	96	59.81	69.2	59.62	58.10	26.8	21,882	0.12%
2021/10/25	12	56.00	11.2	56.85	57.40	0.9	21,025	0.00%
2021/10/22	3	53.23	2	53.80	53.40	1	20,911	0.00%
2021/10/21	1	54.60	2	55.20	53.60	-1	21,020	0.00%
2021/10/20	3	53.60	20	54.16	54.50	-17	20,992	-0.08%
2021/10/19	6	51.68	5	52.00	51.90	1	20,855	0.00%
2021/10/18	2	51.40	1	50.90	51.10	1	20,912	0.00%
2021/10/15	1	50.80	7	50.97	50.30	-6	20,953	-0.03%
2021/10/14	3	49.70	3	50.40	50.10	0	21,068	0.00%
2021/10/13	95	49.94	90	49.69	49.45	5	21,130	0.02%
2021/10/12	192	51.21	190	51.32	51.10	2	21,083	0.01%	大買/大賣/
2021/10/08	4	53.75	6	53.88	52.80	-2	21,045	-0.01%
2021/10/07	69	53.96	113	54.31	53.50	-44	20,967	-0.21%	大賣/
2021/10/06	22	53.91	19	53.27	52.60	3	20,756	0.01%
2021/10/05	48	51.75	5	52.19	53.60	43	20,332	0.21%
2021/10/04	24	51.64	7	53.17	50.30	17	20,086	0.08%
2021/10/01	17	56.08	12.2	55.87	55.70	4.8	20,659	0.02%
2021/09/30	80	57.23	16	56.88	58.20	64	21,402	0.30%
2021/09/29	18.2	56.58	10	57.14	55.20	8.2	21,860	0.04%
2021/09/28	17	61.99	19	61.34	61.30	-2	21,226	-0.01%
2021/09/27	15.2	63.00	9	63.41	62.50	6.2	21,293	0.03%
2021/09/24	68	63.20	72.3	63.02	62.30	-4.3	21,791	-0.02%
2021/09/23	33	58.13	41	57.98	59.90	-8	20,982	-0.04%
2021/09/22	17	54.72	25	54.46	54.60	-8	20,452	-0.04%
2021/09/17	14	53.74	34	54.67	55.40	-20	20,469	-0.10%
2021/09/16	15	51.47	7	51.54	51.60	8	20,761	0.04%
2021/09/15	3	52.70	3	53.00	50.60	0	21,059	0.00%
2021/09/14	7	53.13	6.2	53.19	52.60	0.8	20,981	0.00%
2021/09/13	16	52.87	15	52.40	51.80	1	20,854	0.00%
2021/09/10	20	51.65	22	52.01	53.40	-2	20,861	-0.01%
2021/09/09	9	49.32	22	49.63	52.00	-13	20,816	-0.06%
2021/09/08	18	49.32	15	49.74	48.30	3	20,961	0.01%
2021/09/07	23	50.14	6	51.03	50.00	17	21,190	0.08%
2021/09/06	7	55.31	8	54.09	53.50	-1	20,995	0.00%
2021/09/03	3	53.83	0	0.00	54.50	3	20,735	0.01%
2021/09/02	20	54.21	18	54.67	54.70	2	20,507	0.01%
2021/09/01	5	53.52	26	52.34	53.00	-21	20,116	-0.10%
2021/08/31	3	50.67	0	0.00	49.90	3	20,067	0.01%
2021/08/30	2	51.60	9	51.33	50.80	-7	20,205	-0.03%
2021/08/27	21	50.50	9	51.24	50.20	12	20,149	0.06%
2021/08/26	18	51.66	20.2	52.04	51.60	-2.2	20,011	-0.01%
2021/08/25	21	49.85	32	49.82	49.75	-11	19,622	-0.06%
2021/08/24	15	50.41	8	49.89	49.25	7	19,477	0.04%
2021/08/23	16	48.22	17	48.26	48.90	-1	19,178	-0.01%
2021/08/20	21.2	45.95	20	46.55	46.30	1.2	19,008	0.01%
2021/08/19	8	47.78	11	47.60	46.25	-3	18,794	-0.02%
2021/08/18	12	44.09	48	44.62	47.30	-36	18,633	-0.19%
2021/08/17	21	48.33	4	46.55	45.00	17	18,289	0.09%
2021/08/16	9	49.13	6	49.08	50.00	3	18,011	0.02%
2021/08/13	7	50.69	9	50.33	49.50	-2	17,770	-0.01%
2021/08/12	12	52.70	2	53.20	52.00	10	17,591	0.06%
2021/08/11	8	53.45	18	53.94	52.90	-10	17,448	-0.06%
2021/08/10	20.2	57.66	13	56.55	55.20	7.2	17,179	0.04%
2021/08/09	18	60.22	2	60.60	59.40	16	17,027	0.09%
2021/08/06	23	63.17	7	63.60	62.50	16	16,781	0.10%
2021/08/05	11	63.92	14.2	63.89	65.60	-3.2	16,313	-0.02%
2021/08/04	4	59.95	15	60.13	59.70	-11	15,609	-0.07%
2021/08/03	15	60.18	24	59.87	59.80	-9	15,524	-0.06%
2021/08/02	8	57.78	9	57.71	58.50	-1	15,398	-0.01%
2021/07/30	10	58.25	7	58.80	56.40	3	15,263	0.02%
2021/07/29	19	56.83	1	57.80	55.60	18	14,977	0.12%
2021/07/28	10	55.21	6	55.35	56.60	4	14,856	0.03%
2021/07/27	11.2	58.09	2	59.45	55.50	9.2	14,571	0.06%
2021/07/26	15	59.71	29	59.88	60.00	-14	14,429	-0.10%
2021/07/22	15	62.60	5	62.98	64.50	10	14,282	0.07%
2021/07/21	4	61.20	2	61.65	60.10	2	14,157	0.01%
2021/07/20	3	62.67	0	0.00	61.40	3	14,092	0.02%
2021/07/19	4	57.98	23	55.94	59.20	-19	13,972	-0.14%
2021/07/16	4	52.03	2	52.80	53.90	2	13,968	0.01%
2021/07/15	0	0.00	6	52.77	51.80	-6	13,998	-0.04%
2021/07/14	0	0.00	1	48.40	50.70	-1	14,122	-0.01%
2021/07/13	3	53.63	12	53.18	50.00	-9	14,137	-0.06%
2021/07/12	1	51.60	6	51.70	53.30	-5	14,242	-0.04%
2021/07/09	33	52.07	13	52.66	51.60	20	14,258	0.14%
2021/07/08	39	51.64	25	52.59	53.00	14	14,281	0.10%
2021/07/07	13	50.30	22	51.78	53.00	-9	13,412	-0.07%
2021/07/06	24	48.90	42.1	48.76	48.25	-18.1	12,694	-0.14%
2021/07/05	0	0.00	0.1	48.05	48.05	-0.1	12,046	0.00%
2021/07/02	10.2	42.81	17	42.67	43.70	-6.8	12,037	-0.06%
2021/07/01	33	42.03	22	42.31	39.75	11	11,642	0.09%
2021/06/30	6	37.58	15	38.88	40.30	-9	10,936	-0.08%
2021/06/29	7	36.90	9	36.77	36.65	-2	10,814	-0.02%
2021/06/28	10	36.08	8	36.43	36.95	2	11,120	0.02%
2021/06/25	69	35.95	56	36.05	35.35	13	11,036	0.12%
2021/06/24	7	34.30	30	34.02	34.70	-23	10,360	-0.22%
2021/06/23	10	31.75	8	32.61	32.20	2	10,318	0.02%
2021/06/22	4	31.84	16	31.80	31.40	-12	11,350	-0.11%
2021/06/21	12	32.43	25	32.77	31.90	-13	11,698	-0.11%
2021/06/18	4	33.13	21	32.76	32.50	-17	11,948	-0.14%
2021/06/17	9	33.56	8	33.39	33.05	1	12,088	0.01%
2021/06/16	8	31.58	26	32.73	32.95	-18	12,030	-0.15%
2021/06/15	1	29.20	2	30.68	31.00	-1	11,905	-0.01%
2021/06/10	8	29.77	1	29.45	29.30	7	13,563	0.05%
2021/06/09	12	30.95	4.1	30.64	29.95	7.9	14,443	0.05%
2021/06/08	5	30.78	0	0.00	30.50	5	15,627	0.03%
2021/06/07	4	30.08	7	30.56	31.45	-3	16,500	-0.02%
2021/06/04	2	28.80	2	29.05	28.60	0	16,790	0.00%
2021/06/03	1	29.40	0	0.00	29.35	1	16,808	0.01%
2021/05/31	0	0.00	1	29.00	29.05	-1	16,755	-0.01%
2021/05/28	6	29.06	7	30.13	29.75	-1	16,762	-0.01%
2021/05/26	1	28.50	1	28.40	28.40	0	16,963	0.00%
2021/05/25	27	28.90	37	28.69	28.50	-10	17,061	-0.06%
2021/05/24	8	28.21	3	28.23	28.55	5	17,164	0.03%
2021/05/21	3	27.10	2	27.30	27.30	1	17,607	0.01%
2021/05/19	0	0.00	1	27.10	27.60	-1	18,108	-0.01%
2021/05/17	3	25.27	24	25.24	24.40	-21	18,327	-0.11%
2021/05/12	2	25.63	1	25.65	25.85	1	18,543	0.01%
2021/05/11	1	28.00	0	0.00	28.40	1	18,444	0.01%
2021/05/10	2	31.00	0	0.00	30.55	2	18,393	0.01%
2021/05/07	3	32.10	3	32.50	32.40	0	18,340	0.00%
2021/05/06	0	0.00	3	30.95	31.80	-3	18,274	-0.02%
2021/05/04	0	0.00	1	28.60	29.85	-1	18,212	-0.01%
2021/05/03	1	33.25	1	31.85	31.55	0	18,145	0.00%
2021/04/29	3	34.58	3	33.85	33.70	0	18,101	0.00%
2021/04/28	0	0.00	10	34.74	34.90	-10	18,061	-0.06%
2021/04/27	3	33.27	3	33.43	33.20	0	17,984	0.00%
2021/04/26	0	0.00	12	33.39	33.75	-12	18,016	-0.07%
2021/04/23	1	33.05	0	0.00	32.60	1	18,007	0.01%
2021/04/22	17	32.52	12	32.13	31.40	5	18,034	0.03%
2021/04/21	10	34.06	1	33.75	33.75	9	17,875	0.05%
2021/04/20	22.1	35.03	13	34.22	34.55	9.1	17,801	0.05%
2021/04/19	0	0.00	3	35.83	35.10	-3	17,680	-0.02%
2021/04/16	5	36.91	0	0.00	36.50	5	17,648	0.03%
2021/04/15	3	35.83	0	0.00	35.95	3	18,360	0.02%
2021/04/14	40	36.60	3	35.17	35.00	37	18,236	0.20%
2021/04/13	48	37.79	0	0.00	37.55	48	18,071	0.27%
2021/04/12	7	37.17	16	37.95	37.85	-9	17,918	-0.05%
2021/04/09	4	35.96	22	34.87	35.55	-18	17,788	-0.10%
2021/04/08	4	34.50	1	35.00	34.25	3	17,546	0.02%
2021/04/07	28	34.18	64	34.16	34.15	-36	17,445	-0.21%
2021/04/06	5	32.90	31	34.10	34.00	-26	17,242	-0.15%
2021/04/01	67	32.47	15	33.45	31.85	52	16,969	0.31%
2021/03/31	17	31.24	55	31.84	32.35	-38	16,570	-0.23%
2021/03/30	4	29.98	5	29.49	29.60	-1	16,070	-0.01%
2021/03/29	7	29.29	10	29.01	28.70	-3	15,844	-0.02%
2021/03/26	16	28.53	15	28.77	28.50	1	15,839	0.01%
2021/03/25	52	29.24	60	30.12	28.70	-8	15,675	-0.05%
2021/03/24	87	28.31	61	28.35	28.30	26	15,005	0.17%
2021/03/23	10	27.61	20	27.97	27.95	-10	14,736	-0.07%
2021/03/22	11	27.40	23	27.96	27.40	-12	14,446	-0.08%
2021/03/19	5	27.47	5	27.52	27.45	0	14,303	0.00%
2021/03/18	29	27.32	13	27.58	27.50	16	14,235	0.11%
2021/03/17	63	27.53	16	27.71	27.05	47	14,060	0.33%
2021/03/16	34	27.44	18	27.50	27.55	16	13,801	0.12%
2021/03/15	11	26.52	42	27.07	27.70	-31	12,662	-0.24%
2021/03/12	33	24.56	28	25.02	25.20	5	11,851	0.04%
2021/03/11	9	23.64	324	23.91	24.35	-315	10,732	-2.93%	大賣/鉅額交易
2021/03/10	11	21.86	11	22.13	22.15	0	9,881	0.00%
2021/03/09	2	19.98	2	20.15	20.15	0	9,815	0.00%
2021/03/08	0	0.00	1	20.10	20.10	-1	9,993	-0.01%
2021/03/04	4	20.44	0	0.00	20.10	4	10,780	0.04%
2021/03/03	4	20.70	0	0.00	20.70	4	11,550	0.03%
2021/03/02	7	20.79	0	0.00	21.00	7	11,900	0.06%
2021/02/26	12	19.55	13	20.01	21.20	-1	11,992	-0.01%
2021/02/25	21	21.04	1	20.70	20.60	20	12,073	0.17%
2021/02/24	54	21.60	0	0.00	21.50	54	12,381	0.44%
2021/02/23	5	21.86	11	23.42	22.20	-6	12,424	-0.05%
2021/02/22	5	21.15	31	21.65	22.40	-26	12,486	-0.21%
2021/02/19	5	20.15	11	20.39	20.40	-6	13,313	-0.05%
2021/02/18	10	19.50	35	20.00	20.00	-25	13,953	-0.18%
2021/02/17	1	20.20	43	19.91	19.75	-42	14,011	-0.30%
2021/02/05	15	19.00	17	19.46	18.90	-2	13,864	-0.01%
2021/02/04	39	18.39	46	18.92	19.35	-7	13,918	-0.05%
2021/02/03	21	18.47	38	18.73	18.25	-17	13,710	-0.12%
2021/02/02	0	0.00	13	17.95	17.65	-13	13,646	-0.10%
2021/02/01	10	16.50	20	17.25	17.50	-10	13,662	-0.07%
2021/01/29	37	17.09	1	17.05	17.05	36	13,825	0.26%
2021/01/27	4	17.71	4	17.84	17.75	0	14,091	0.00%
2021/01/26	4	17.96	4	17.74	17.60	0	14,321	0.00%
2021/01/25	1	17.75	3	17.88	18.15	-2	14,324	-0.01%
2021/01/21	2	17.28	2	17.50	17.25	0	14,341	0.00%
2021/01/20	2	17.85	5	17.94	17.20	-3	14,370	-0.02%
2021/01/19	9	18.70	0	0.00	18.20	9	14,335	0.06%
2021/01/18	3	17.93	15	17.35	17.70	-12	14,304	-0.08%
2021/01/15	44	18.03	3	17.93	18.35	41	14,286	0.29%
2021/01/13	8	19.20	0	0.00	18.90	8	14,323	0.06%
2021/01/12	24	19.09	10	19.35	18.95	14	14,686	0.10%
2021/01/11	5	20.04	28	20.06	19.95	-23	14,627	-0.16%
2021/01/08	40	20.87	172	21.24	19.75	-132	14,775	-0.89%	大賣/鉅額交易
2021/01/07	7	19.74	5	19.78	19.75	2	14,399	0.01%
2021/01/06	17	20.03	10	19.66	19.45	7	14,759	0.05%
2021/01/05	12	19.88	1	20.20	19.65	11	14,601	0.08%
2021/01/04	32	20.24	30	20.18	20.10	2	14,571	0.01%
2020/12/31	28	19.17	8	19.60	19.40	20	14,458	0.14%
2020/12/30	25	19.32	2	19.25	19.25	23	14,625	0.16%
2020/12/29	17	19.02	0	0.00	19.10	17	14,869	0.11%
2020/12/28	5	19.67	1	20.05	19.60	4	14,801	0.03%
2020/12/25	11	20.00	10	20.17	19.90	1	14,744	0.01%
2020/12/24	27	19.49	29	19.49	19.40	-2	14,647	-0.01%
2020/12/23	7	19.54	8	19.50	19.15	-1	14,612	-0.01%
2020/12/22	51	20.65	41	20.10	19.30	10	14,605	0.07%
2020/12/21	10	20.21	8	20.00	20.00	2	14,484	0.01%
2020/12/18	26	20.35	36	20.30	20.35	-10	14,395	-0.07%
2020/12/17	7	19.49	7	19.45	19.45	0	14,072	0.00%
2020/12/16	3	18.97	5	18.90	18.90	-2	14,550	-0.01%
2020/12/15	7	18.79	0	0.00	18.85	7	14,743	0.05%
2020/12/14	3	18.68	16	19.06	19.65	-13	14,729	-0.09%
2020/12/11	15	18.10	12	18.39	18.30	3	14,747	0.02%
2020/12/10	16	18.86	6	18.32	18.70	10	14,779	0.07%
2020/12/09	25	19.68	29	19.62	19.20	-4	14,863	-0.03%
2020/12/08	0	0.00	12	19.78	19.65	-12	14,653	-0.08%
2020/12/07	113	19.61	114	19.61	19.55	-1	14,558	-0.01%	大買/大賣/
2020/12/04	86	20.22	11	20.71	19.90	75	14,340	0.52%
2020/12/03	13	21.23	16	21.02	20.75	-3	14,097	-0.02%
2020/12/02	0	0.00	8	20.10	20.10	-8	13,914	-0.06%
2020/12/01	21	19.99	8	20.04	20.00	13	13,852	0.09%
2020/11/30	19	19.25	3	19.77	19.75	16	13,518	0.12%
2020/11/27	35	18.81	46	19.05	18.90	-11	13,076	-0.08%
2020/11/26	52	17.57	37	18.28	18.55	15	12,389	0.12%
2020/11/25	2	16.98	1	17.60	16.90	1	12,112	0.01%
2020/11/24	10	17.20	3.2	16.75	17.00	6.8	11,888	0.06%
2020/11/23	7.2	17.29	6	17.69	17.25	1.2	11,640	0.01%
2020/11/20	5	16.10	1	16.25	16.20	4	11,157	0.04%
2020/11/19	2	16.78	4	16.71	16.75	-2	10,942	-0.02%
2020/11/18	19	15.83	38	15.95	16.70	-19	10,397	-0.18%
2020/11/17	4	15.66	18	15.63	15.65	-14	9,132	-0.15%
2020/11/16	4	14.25	0	0.00	14.30	4	8,379	0.05%
2020/11/12	4	13.83	5	13.34	13.55	-1	8,185	-0.01%
2020/11/11	0	0.00	6.5	13.19	13.05	-6.5	8,008	-0.08%
2020/11/09	87	13.32	87	13.31	13.25	0	7,930	0.00%
2020/11/05	7	14.20	16	14.18	13.95	-9	7,722	-0.12%
2020/11/04	18	13.84	23	14.06	14.20	-5	7,633	-0.07%
2020/11/03	48	13.53	49	14.00	13.75	-1	7,450	-0.01%
2020/10/26	0	0.00	65	13.65	13.80	-65	6,958	-0.93%
2020/10/23	0	0.00	5	13.75	13.85	-5	6,899	-0.07%
2020/10/22	10	13.70	34	13.58	13.60	-24	6,840	-0.35%
2020/10/21	70	13.73	7	14.09	13.85	63	6,769	0.93%
2020/10/20	34	14.20	6	14.21	13.70	28	6,592	0.42%
2020/10/16	0	0.00	8	13.53	13.25	-8	6,093	-0.13%
2020/10/15	74	13.46	95	13.57	14.05	-21	5,942	-0.35%
2020/10/14	19	12.68	12	12.81	12.85	7	5,396	0.13%
2020/10/07	214	12.16	212	12.11	12.10	2	4,769	0.04%	大買/大賣/
2020/10/06	4	12.28	4	12.45	12.50	0	4,555	0.00%
2020/09/29	0	0.00	1	11.15	11.05	-1	4,406	-0.02%
2020/09/22	2	11.78	0.1	11.75	11.75	1.9	4,121	0.05%
2020/09/21	46	12.80	46	12.75	12.15	0	3,978	0.00%
2020/09/18	5	11.90	5	11.90	12.90	0	3,344	0.00%
2020/09/17	262	11.86	266	11.54	11.75	-4	3,054	-0.13%	大買/大賣/
2020/09/16	5.1	11.70	16	11.34	11.95	-10.9	2,916	-0.37%
2020/09/15	10	10.85	20	10.80	10.90	-10	2,691	-0.37%
2020/09/14	17	12.42	30	11.78	11.60	-13	2,568	-0.51%
2020/09/11	0	0.00	1	11.55	11.45	-1	2,318	-0.04%
2020/09/10	10	12.00	0	0.00	11.60	10	2,285	0.44%
2020/09/09	16	11.78	1	11.60	12.00	15	2,231	0.67%
2020/09/07	18	12.11	2	12.33	12.05	16	2,093	0.76%
2020/09/04	6	11.13	6	11.30	11.35	0	1,836	0.00%
2020/09/03	0	0.00	1	10.40	10.35	-1	1,659	-0.06%
2020/09/02	18	10.40	25	10.32	10.35	-7	1,625	-0.43%
2020/09/01	7	10.17	18	10.18	10.50	-11	1,566	-0.70%
2020/08/31	20	9.95	0	0.00	9.99	20	1,440	1.39%
2020/08/18	0	0.00	40	9.09	9.11	-40	1,158	-3.45%
2020/08/17	0	0.00	5	8.96	8.94	-5	1,136	-0.44%
2020/08/11	82	9.26	89	8.97	8.85	-7	1,114	-0.63%
2020/08/10	5	9.15	0	0.00	9.14	5	1,065	0.47%
2020/07/21	0	0.00	2	8.78	8.86	-2	953	-0.21%
2020/07/15	9	9.08	0	0.00	9.01	9	788	1.14%
2020/07/14	2	9.47	0	0.00	9.33	2	751	0.27%
2020/07/10	6	9.05	0	0.00	8.98	6	667	0.90%
2020/07/09	31	9.12	0	0.00	9.22	31	634	4.89%
2020/04/16	1	6.89	0	0.00	6.77	1	503	0.20%
2020/04/09	3	6.48	3	6.46	6.42	0	519	0.00%
2020/04/08	0	0.00	5	6.42	6.42	-5	519	-0.96%
2020/03/19	0	0.00	5	4.97	4.97	-5	887	-0.56%
2020/03/17	0	0.00	31	5.29	5.54	-31	877	-3.53%
2020/03/16	5	5.89	12	5.57	5.69	-7	871	-0.80%
2020/02/13	0	0.00	20	8.11	8.10	-20	782	-2.55%
2020/02/06	3	8.05	7	8.12	8.12	-4	764	-0.52%
2020/02/05	10	8.11	6	8.09	8.06	4	763	0.52%
2020/01/30	20	8.21	0	0.00	8.06	20	753	2.66%
2020/01/08	0	0.00	10	8.75	8.68	-10	759	-1.32%
2019/12/25	10	9.29	12	9.34	9.27	-2	575	-0.35%
2019/12/24	27	9.09	15	9.32	9.22	12	513	2.33%
2019/12/23	1	8.66	3	8.70	8.70	-2	393	-0.51%
2019/12/20	3	8.46	0	0.00	8.73	3	368	0.81%
2019/12/04	0	0.00	6	8.07	8.08	-6	312	-1.92%
2019/12/03	1	8.01	0	0.00	8.08	1	314	0.32%
2019/11/29	0	0.00	2	8.00	8.00	-2	321	-0.62%
2019/11/28	0	0.00	1	8.05	8.02	-1	325	-0.31%
2019/11/26	8	8.08	0	0.00	8.05	8	322	2.48%
2019/09/16	3	8.26	3	8.23	8.23	0	287	0.00%
2019/08/23	0	0.00	20	8.29	8.35	-20	248	-8.06%
2019/08/15	0	0.00	1	7.90	7.99	-1	238	-0.42%
2019/07/22	1	8.68	0	0.00	8.60	1	243	0.41%
2019/07/19	0	0.00	3	8.30	8.30	-3	214	-1.40%
2019/07/10	3	8.28	3	8.21	8.21	0	274	0.00%
2019/07/09	0	0.00	3	8.31	8.23	-3	280	-1.07%
2019/07/05	9	8.26	3	8.36	8.36	6	283	2.12%
2019/06/13	5	8.21	0	0.00	8.21	5	398	1.25%
2019/05/23	2	7.98	0	0.00	8.00	2	488	0.41%
2019/05/13	1	8.61	0	0.00	8.28	1	541	0.18%
2019/03/25	0	0.00	3	9.29	9.24	-3	491	-0.61%
2019/03/22	3	9.46	0	0.00	9.34	3	483	0.62%
2019/03/14	2	9.38	2	9.41	9.41	0	434	0.00%
2019/03/12	0	0.00	2	9.48	9.34	-2	454	-0.44%
2019/03/07	2	9.42	0	0.00	9.30	2	698	0.29%
2019/03/06	0	0.00	5	9.39	9.35	-5	694	-0.72%
2019/02/27	0	0.00	2	9.57	9.53	-2	704	-0.28%
2019/02/25	0	0.00	3	9.61	9.66	-3	705	-0.43%
2019/01/09	1	9.18	0	0.00	9.19	1	752	0.13%
2019/01/08	0	0.00	0	9.14	9.16	0	764	0.00%
2018/12/28	1	9.40	0	0.00	9.43	1	831	0.12%
2018/12/13	0	0.00	1	9.81	9.73	-1	848	-0.12%
2018/12/10	2	9.70	0	0.00	9.69	2	872	0.23%
2018/12/06	0	0.00	56	9.75	9.68	-56	874	-6.41%
2018/12/04	0	0.00	15	10.60	10.55	-15	874	-1.72%
2018/12/03	30	10.60	19	10.50	10.50	11	811	1.36%
2018/11/26	56	9.15	0	0.00	9.16	56	672	8.33%
2018/11/09	0	0.00	2	9.00	8.92	-2	987	-0.20%
2018/11/08	2	9.11	2	9.07	9.01	0	1,008	0.00%
2018/10/25	2	8.42	0	0.00	8.28	2	1,175	0.17%
2018/10/19	2	8.87	0	0.00	8.90	2	1,397	0.14%
2018/10/16	2	9.25	0	0.00	9.10	2	1,564	0.13%
2018/10/03	0	0.00	1	10.85	10.80	-1	2,107	-0.05%
2018/09/20	0	0.00	4	10.98	10.80	-4	4,785	-0.08%
2018/09/19	8	11.20	0	0.00	11.10	8	5,279	0.15%
2018/09/17	4	11.10	0	0.00	11.10	4	6,305	0.06%
2018/08/29	12	12.54	12	12.66	12.50	0	7,424	0.00%
2018/08/23	0	0.00	0.5	11.35	11.35	-0.5	8,073	-0.01%
2018/08/06	0	0.00	1	12.50	12.45	-1	8,063	-0.01%
2018/08/03	15	12.55	0	0.00	12.50	15	8,051	0.19%
2018/07/27	1	13.20	0	0.00	13.20	1	7,931	0.01%
2018/07/26	0	0.00	5	12.90	12.85	-5	7,796	-0.06%
2018/07/25	0	0.00	1	12.95	12.90	-1	7,778	-0.01%
2018/07/24	5	13.15	5	13.00	13.30	0	7,702	0.00%
2018/07/17	9	13.69	2	13.70	13.45	7	7,463	0.09%
2018/07/16	0	0.00	10	14.10	14.00	-10	7,397	-0.14%
2018/07/13	10	14.55	0	0.00	14.55	10	7,341	0.14%
2018/07/12	2	14.10	12	14.20	14.25	-10	7,152	-0.14%
2018/07/11	5	14.15	5	13.80	13.80	0	7,075	0.00%
2018/07/10	0	0.00	2	13.85	14.00	-2	6,986	-0.03%
2018/07/09	12	14.70	0	0.00	14.35	12	6,920	0.17%
2018/07/05	37	14.96	0	0.00	14.25	37	6,448	0.57%
2018/07/04	3	15.60	1	15.65	15.80	2	6,188	0.03%
2018/07/03	1	14.80	63	15.53	15.60	-62	5,462	-1.14%
2018/07/02	5	13.65	13	13.58	14.20	-8	4,598	-0.17%
2018/06/29	9	14.33	21	14.15	13.85	-12	4,495	-0.27%
2018/06/28	14	15.40	7	14.29	14.10	7	4,267	0.16%
2018/06/27	130	14.53	17	14.88	14.90	113	3,766	3.00%	大買/鉅額交易
2018/06/26	16	13.59	23	14.72	14.70	-7	3,250	-0.22%
2018/06/25	24	12.84	11	13.19	13.50	13	2,728	0.48%
2018/06/22	34	12.51	12	12.66	12.30	22	2,403	0.92%
2018/06/14	4	12.28	0	0.00	12.00	4	2,037	0.20%
2018/06/13	0	0.00	3	12.05	12.05	-3	1,961	-0.15%
2018/06/11	1	12.60	2	11.95	12.40	-1	1,928	-0.05%
2018/06/08	0	0.00	3	12.45	12.30	-3	1,870	-0.16%
2018/06/07	0	0.00	17	12.75	12.75	-17	1,821	-0.93%
2018/06/06	14	13.00	1	13.15	13.30	13	1,737	0.75%
2018/06/05	5	12.90	0	0.00	12.70	5	1,502	0.33%
2018/06/04	5	12.85	2	12.80	12.80	3	1,380	0.22%
2018/06/01	51	13.57	21	13.59	13.40	30	1,285	2.33%
2018/05/30	5	11.20	5	11.40	11.45	0	692	0.00%
2018/03/05	0	0.00	8	10.75	10.60	-8	1,744	-0.46%
2018/02/12	0	0.00	6	10.35	10.40	-6	1,884	-0.32%
2018/01/24	0	0.00	2	12.10	12.00	-2	2,011	-0.10%
2018/01/18	2	11.70	0	0.00	11.65	2	1,907	0.10%
2018/01/16	0	0.00	70	11.81	11.70	-70	1,943	-3.60%
2018/01/11	70	11.47	0	0.00	11.15	70	1,969	3.55%
2018/01/05	3	11.57	16	11.95	11.65	-13	1,945	-0.67%
2018/01/04	0	0.00	79	11.31	11.35	-79	1,839	-4.29%
2018/01/03	75	11.32	0	0.00	11.40	75	1,821	4.12%