一詮 (2486)-永豐金-內湖券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,835張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	72	114.38	5	114.00	115.00	67	18,988	0.35%
2024/11/20	17	114.00	82	115.38	114.00	-65	19,045	-0.34%
2024/11/19	2	114.00	0.1	115.79	115.50	1.9	19,121	0.01%
2024/11/18	7	109.07	5	109.50	108.50	2	19,115	0.01%
2024/11/15	5	113.40	5	112.70	112.00	0	19,178	0.00%
2024/11/14	8	116.00	7	116.14	115.00	1	19,215	0.01%
2024/11/13	8	117.81	4	116.75	115.50	4	19,171	0.02%
2024/11/12	26	118.77	24	118.65	119.50	2	19,156	0.01%
2024/11/11	11	120.86	48	118.84	119.00	-37	19,242	-0.19%
2024/11/08	6	127.08	7.1	127.22	126.50	-1.1	19,120	-0.01%
2024/11/07	3	127.17	12	127.21	126.00	-9	19,170	-0.05%
2024/11/06	0	127.00	5.2	126.50	126.00	-5.2	19,244	-0.03%
2024/11/05	154	129.43	2.1	129.90	127.50	151.9	19,198	0.79%	大買/鉅額交易
2024/11/04	7	128.79	92	128.88	127.00	-85	19,340	-0.44%
2024/11/01	2	128.50	6	128.75	130.00	-4	19,211	-0.02%
2024/10/30	6	128.00	5.1	127.27	125.50	0.9	19,112	0.00%
2024/10/29	13	127.04	23.1	125.20	127.00	-10.1	19,282	-0.05%
2024/10/28	37.1	131.06	22.1	127.36	126.50	15.1	19,446	0.08%
2024/10/25	121	124.40	23	128.07	128.00	98	19,420	0.50%	大買/
2024/10/24	95	124.29	95	131.88	123.00	0	19,206	0.00%
2024/10/23	40	130.28	112	127.32	132.50	-72	18,994	-0.38%	大賣/
2024/10/22	9	125.39	2	125.25	126.00	7	18,599	0.04%
2024/10/21	99	121.23	0.1	124.00	120.50	98.9	18,367	0.54%
2024/10/18	99	123.33	122.1	124.05	123.00	-23.1	18,184	-0.13%	大賣/
2024/10/17	100.4	123.95	103.1	125.47	123.00	-2.8	17,996	-0.02%	大賣/
2024/10/16	128.3	124.14	111	124.92	124.00	17.3	17,712	0.10%	大買/大賣/
2024/10/15	117	121.66	116.1	122.59	121.50	1	16,988	0.01%	大買/大賣/
2024/10/14	107	120.63	113.1	118.98	121.00	-6.1	16,399	-0.04%	大買/大賣/
2024/10/11	146.1	118.92	196.1	115.21	119.00	-50	15,939	-0.31%	大買/大賣/
2024/10/09	114	113.45	133	116.32	114.00	-19	15,217	-0.12%	大買/大賣/
2024/10/08	189	112.41	124	111.44	112.50	65	14,500	0.45%	大買/大賣/
2024/10/07	6.1	109.11	13.2	110.31	111.00	-7.2	14,141	-0.05%
2024/10/04	99	103.79	97	101.28	104.00	2	13,783	0.01%
2024/10/01	91	101.10	90	101.45	101.00	1	14,314	0.01%
2024/09/30	1	101.50	121	99.52	100.00	-120	14,531	-0.83%	大賣/鉅額交易
2024/09/27	8	102.81	5	102.10	100.00	3	14,401	0.02%
2024/09/26	62	101.33	66	101.77	100.50	-4	13,969	-0.03%
2024/09/25	2	95.45	2	95.30	94.90	0	13,553	0.00%
2024/09/24	6	94.97	8	95.84	94.60	-2	13,547	-0.01%
2024/09/23	96	94.71	7	94.54	94.20	89	13,544	0.66%
2024/09/20	6	96.63	3	96.93	94.30	3	13,633	0.02%
2024/09/19	7	93.94	93	93.45	95.80	-86	13,430	-0.64%
2024/09/18	2	94.20	9	93.94	93.60	-7	13,266	-0.05%
2024/09/16	1	91.60	2	91.50	91.40	-1	13,009	-0.01%
2024/09/13	1	90.40	0.1	90.30	90.60	0.9	13,031	0.01%
2024/09/12	2	90.90	4.3	91.45	90.50	-2.3	13,269	-0.02%
2024/09/11	4	85.30	16	85.04	85.60	-12	13,585	-0.09%
2024/09/10	83	84.88	12	87.50	85.20	71	14,039	0.51%
2024/09/09	2	86.30	2	87.10	87.20	0	14,697	0.00%
2024/09/06	12	90.46	10	90.27	87.90	2	15,425	0.01%
2024/09/05	91	88.72	87	92.63	88.00	4	15,953	0.03%
2024/09/04	26	95.03	25	93.51	91.60	1	16,317	0.01%
2024/09/03	24	100.09	91	101.79	98.00	-67	17,180	-0.39%
2024/09/02	5	101.65	22	100.89	103.00	-17	17,271	-0.10%
2024/08/30	5	95.24	1	95.20	95.00	4	17,205	0.02%
2024/08/29	3	96.43	1	96.90	96.00	2	18,236	0.01%
2024/08/28	11	98.45	5	97.88	97.10	6	18,704	0.03%
2024/08/27	7	98.01	26	96.37	98.50	-19	18,991	-0.10%
2024/08/26	13	97.28	6	98.83	95.30	7	19,207	0.04%
2024/08/23	3	95.13	1	96.60	97.60	2	19,392	0.01%
2024/08/22	1.1	99.30	5	99.54	98.00	-3.9	20,078	-0.02%
2024/08/21	6	100.33	7	100.87	99.30	-1	20,854	0.00%
2024/08/20	4	103.75	3	104.67	102.50	1	22,429	0.00%
2024/08/19	2	102.50	4	104.50	103.50	-2	22,970	-0.01%
2024/08/16	3	104.83	2.2	104.73	104.00	0.8	23,306	0.00%
2024/08/15	4	104.13	21	103.50	102.50	-17	23,743	-0.07%
2024/08/14	4	102.50	4	103.50	101.00	0	23,899	0.00%
2024/08/13	26.1	106.51	8	103.25	103.50	18.1	24,100	0.08%
2024/08/12	57.2	102.53	66	101.93	104.00	-8.8	24,010	-0.04%
2024/08/09	67	101.37	54	101.46	96.70	13	24,216	0.05%
2024/08/08	33	100.81	16	100.23	98.90	17	24,109	0.07%
2024/08/07	14	95.39	12	93.43	98.80	2	24,272	0.01%
2024/08/06	8	90.78	13.2	92.79	89.90	-5.2	24,688	-0.02%
2024/08/05	9	96.12	1	95.90	95.90	8	25,154	0.03%
2024/08/02	3	107.17	8	107.69	106.50	-5	26,139	-0.02%
2024/08/01	122	111.23	136	112.09	111.00	-14	28,204	-0.05%	大買/大賣/
2024/07/31	15	113.73	22	112.68	110.50	-7	28,857	-0.02%
2024/07/30	55	112.99	37	112.54	115.00	18	28,950	0.06%
2024/07/29	8	113.94	18	109.50	108.50	-10	28,729	-0.03%
2024/07/26	12	123.38	29	120.98	120.50	-17	28,891	-0.06%
2024/07/23	11	124.32	38.4	131.61	133.00	-27.4	29,344	-0.09%
2024/07/22	23	117.00	0	0.00	121.00	23	29,975	0.08%
2024/07/19	28	121.00	0	0.00	123.00	28	30,340	0.09%
2024/07/15	0	0.00	0.3	141.00	144.00	-0.3	31,205	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/10	70.1	132.38	2	132.50	132.50	68.1	32,141	0.21%
2024/07/09	0	0.00	4	139.98	137.00	-4	32,395	-0.01%
2024/07/08	28.3	143.52	119	141.04	141.00	-90.7	32,766	-0.28%	大賣/
2024/07/05	115	148.39	151.1	139.83	143.50	-36.1	32,664	-0.11%	大買/大賣/
2024/07/04	26.1	134.51	64	138.73	138.00	-37.9	32,491	-0.12%
2024/07/03	12	135.50	2	137.20	136.50	10	33,248	0.03%
2024/07/02	3	132.00	12	132.33	130.50	-9	34,288	-0.03%
2024/07/01	36	134.04	1	133.00	133.00	35	36,351	0.10%
2024/06/28	24	135.48	1	138.50	135.00	23	37,515	0.06%
2024/06/27	11	136.23	18	134.00	138.00	-7	38,086	-0.02%
2024/06/26	11	122.82	6.4	128.93	132.00	4.7	38,236	0.01%
2024/06/25	5	118.40	0	0.00	120.00	5	38,254	0.01%
2024/06/24	3	118.33	10.1	119.10	117.50	-7.1	38,500	-0.02%
2024/06/21	1	120.00	6	120.33	120.50	-5	39,146	-0.01%
2024/06/20	10	116.50	13	117.27	119.00	-3	39,856	-0.01%
2024/06/19	15	117.73	9	117.39	118.50	6	40,555	0.01%
2024/06/18	19.8	120.99	3.1	120.90	119.50	16.7	41,265	0.04%
2024/06/17	131	124.51	26	123.81	125.00	105	41,149	0.26%	大買/鉅額交易
2024/06/14	20.4	121.84	66	123.55	122.00	-45.6	41,334	-0.11%
2024/06/13	28	118.07	21	118.71	123.00	7	42,027	0.02%
2024/06/12	214	111.71	221	116.81	112.00	-7	41,724	-0.02%	大買/大賣/
2024/06/11	22	108.39	20	108.88	113.50	2	41,337	0.00%
2024/06/07	172	108.13	186	106.22	108.50	-14	41,165	-0.03%	大買/大賣/
2024/06/06	135	104.19	128	106.09	103.50	7	40,472	0.02%	大買/大賣/
2024/06/05	29	104.57	54	106.23	103.00	-25	40,082	-0.06%
2024/06/04	191	104.70	195	106.69	104.00	-4	39,679	-0.01%	大買/大賣/
2024/06/03	6	100.13	13	102.19	105.00	-7	39,413	-0.02%
2024/05/31	34	94.79	17	95.94	95.50	17	39,702	0.04%
2024/05/30	6	99.32	10.1	100.04	97.10	-4.1	39,388	-0.01%
2024/05/29	32	100.16	1	102.46	98.00	31	39,201	0.08%
2024/05/28	17	103.41	14	100.37	99.00	3	39,213	0.01%
2024/05/27	18.1	97.55	26.1	98.09	100.00	-8	38,425	-0.02%
2024/05/24	260.1	91.35	272	92.82	91.00	-11.9	37,718	-0.03%	大買/大賣/
2024/05/23	17	89.08	44	87.84	91.50	-27	36,165	-0.07%
2024/05/22	42	84.65	7	85.91	83.20	35	35,582	0.10%
2024/05/21	32	85.73	21.2	85.36	86.00	10.8	35,202	0.03%
2024/05/20	31.1	81.98	31	82.40	82.80	0.1	34,643	0.00%
2024/05/17	34.1	81.32	19	81.11	81.20	15.1	34,451	0.04%
2024/05/16	2	79.50	6	78.78	78.50	-4	34,221	-0.01%
2024/05/15	133.1	78.86	130.1	83.75	79.00	3	34,403	0.01%	大買/大賣/
2024/05/14	3	81.80	9	81.96	82.50	-6	34,001	-0.02%
2024/05/13	15	82.29	12	81.77	80.80	3	33,931	0.01%
2024/05/10	12.1	83.80	10	83.59	84.00	2.1	33,593	0.01%
2024/05/09	52	86.18	95	85.76	84.90	-43	33,311	-0.13%
2024/05/08	58.3	83.19	38.1	82.98	84.20	20.3	32,507	0.06%
2024/05/07	99.2	86.04	84	86.47	82.40	15.2	31,547	0.05%
2024/05/06	32	81.48	45	81.41	82.00	-13	29,402	-0.04%
2024/05/03	130	73.41	153.1	72.21	74.60	-23.1	28,543	-0.08%	大買/大賣/
2024/05/02	7	72.80	1	73.10	71.50	6	28,272	0.02%
2024/04/30	14	73.08	17	73.49	73.50	-3	28,300	-0.01%
2024/04/29	58	75.17	33	74.95	72.70	25	28,028	0.09%
2024/04/26	189	72.95	207	73.02	72.60	-18	27,486	-0.07%	大買/大賣/
2024/04/25	63.1	72.28	35	70.65	72.30	28.1	26,960	0.10%
2024/04/24	21	69.47	13.4	69.74	69.40	7.6	27,043	0.03%
2024/04/23	8	65.30	6	66.28	66.00	2	27,604	0.01%
2024/04/22	9	67.14	8.5	65.58	65.10	0.5	28,620	0.00%
2024/04/19	17.5	67.91	16.1	68.27	67.80	1.4	29,419	0.00%
2024/04/18	20.1	69.87	24	70.20	69.40	-3.9	30,545	-0.01%
2024/04/17	5.6	70.69	10	70.50	70.10	-4.4	30,763	-0.01%
2024/04/16	88	69.54	27.1	68.91	69.90	61	30,502	0.20%
2024/04/15	7	71.84	15	72.67	71.80	-8	30,271	-0.03%
2024/04/12	49.2	73.46	130	72.09	73.60	-80.8	30,325	-0.27%	大賣/
2024/04/11	2	71.25	90.6	70.93	71.40	-88.6	30,219	-0.29%
2024/04/10	20.3	71.72	22.4	71.38	70.60	-2.2	30,546	-0.01%
2024/04/09	213.2	74.25	245	74.57	74.00	-31.8	30,654	-0.10%	大買/大賣/
2024/04/08	60	72.04	46.1	73.09	75.00	14	30,807	0.05%
2024/04/03	264.2	72.87	179.1	72.41	70.90	85.1	30,316	0.28%	大買/大賣/
2024/04/02	78.1	70.51	63	70.88	72.60	15.1	28,227	0.05%
2024/04/01	7	65.44	58	65.88	66.00	-51	27,024	-0.19%
2024/03/29	2	59.00	9	60.21	60.00	-7	26,376	-0.03%
2024/03/28	1	59.10	3	59.67	58.60	-2	26,121	-0.01%
2024/03/27	11	59.99	8	60.33	59.00	3	25,960	0.01%
2024/03/26	46	62.79	125	60.99	60.10	-79	25,720	-0.31%	大賣/
2024/03/25	31	63.90	29	64.46	64.20	2	25,064	0.01%
2024/03/22	32	60.16	24	60.43	59.30	8	24,351	0.03%
2024/03/21	257	59.24	300	57.51	59.40	-43	23,600	-0.18%	大買/大賣/
2024/03/20	7	55.39	11	55.27	55.60	-4	22,593	-0.02%
2024/03/19	58	55.02	24	56.61	54.70	34	22,288	0.15%
2024/03/18	49	55.90	90.6	58.45	54.50	-41.6	21,639	-0.19%
2024/03/15	22.5	55.00	27	55.06	54.40	-4.5	20,156	-0.02%
2024/03/14	4.3	54.42	67	55.32	54.80	-62.8	19,623	-0.32%
2024/03/13	32	53.98	92	55.08	53.90	-60	19,181	-0.31%
2024/03/12	11	53.61	156	54.28	53.30	-145	18,669	-0.78%	大賣/鉅額交易
2024/03/11	3	51.50	2	51.10	51.40	1	18,225	0.01%
2024/03/08	23.1	51.02	22	49.80	49.50	1.1	18,052	0.01%
2024/03/07	188	50.73	154	54.41	50.10	34	17,829	0.19%	大買/大賣/
2024/03/06	78	52.79	72	52.80	54.10	6	17,048	0.04%
2024/03/05	19	49.68	1	49.60	49.70	18	16,280	0.11%
2024/03/04	9	50.93	1	51.20	50.90	8	16,170	0.05%
2024/03/01	14	51.30	11.1	51.40	51.10	2.9	16,019	0.02%
2024/02/29	1	48.85	0	0.00	49.30	1	15,756	0.01%
2024/02/27	15	49.87	24.3	50.74	48.85	-9.3	15,780	-0.06%
2024/02/26	4	50.48	4	49.23	50.50	0	15,679	0.00%
2024/02/23	71.5	48.94	8	48.58	48.30	63.5	15,553	0.41%
2024/02/22	43.1	49.77	10.3	49.70	49.70	32.9	15,487	0.21%
2024/02/21	1	50.70	5	50.06	50.30	-4	15,443	-0.03%
2024/02/20	31	50.11	7	50.06	49.70	24	15,406	0.16%
2024/02/19	10	50.33	36	50.70	50.50	-26	15,409	-0.17%
2024/02/16	45.7	51.21	108.4	51.28	51.20	-62.6	15,423	-0.41%	大賣/
2024/02/15	16.1	49.14	12	49.60	49.95	4.1	15,119	0.03%
2024/02/05	4.2	48.19	4	48.94	48.75	0.2	15,124	0.00%
2024/02/02	1.1	48.55	2	49.15	48.35	-0.9	15,193	-0.01%
2024/02/01	17	50.69	28	50.85	49.30	-11	15,288	-0.07%
2024/01/31	14.1	49.43	16	49.60	49.70	-1.9	15,344	-0.01%
2024/01/30	16	49.68	2.3	49.56	49.25	13.7	15,430	0.09%
2024/01/29	1	48.25	1	48.75	49.00	0	15,637	0.00%
2024/01/26	14.1	48.51	1	47.90	48.25	13.1	15,818	0.08%
2024/01/25	13	49.37	2	49.80	49.00	11	15,719	0.07%
2024/01/24	7	50.64	377	50.68	50.20	-370	15,604	-2.37%	大賣/鉅額交易
2024/01/23	308	49.15	3	49.90	49.00	305	15,405	1.98%	大買/鉅額交易
2024/01/22	291	50.09	245	50.09	49.90	46	15,225	0.30%	大買/大賣/
2024/01/19	13.2	50.38	204	51.99	49.90	-190.9	15,122	-1.26%	大賣/鉅額交易
2024/01/18	57.3	50.15	12	50.73	51.60	45.3	14,838	0.31%
2024/01/17	131	51.77	135.3	51.71	51.00	-4.3	14,582	-0.03%	大買/大賣/
2024/01/16	214.1	51.32	128	52.87	50.40	86.1	13,819	0.62%	大買/大賣/
2024/01/15	116	54.51	92	53.63	55.90	24	12,722	0.19%	大買/
2024/01/12	77.1	51.84	154.1	51.65	50.90	-77	11,799	-0.65%	大賣/
2024/01/11	76	48.59	152	49.09	49.55	-76	10,519	-0.72%	大賣/
2024/01/10	41.1	45.08	10	45.05	45.05	31.1	10,269	0.30%
2024/01/09	42	45.74	6	45.58	45.10	36	10,376	0.35%
2024/01/08	88.3	46.53	18.1	47.25	46.00	70.2	10,483	0.67%
2024/01/05	44.3	48.05	42.5	47.76	47.30	1.8	10,358	0.02%
2024/01/04	491.2	49.75	132	51.07	49.35	359.2	10,540	3.41%	大買/大賣/鉅額交易
2024/01/03	66.3	50.69	31	50.99	52.00	35.3	10,140	0.35%
2024/01/02	40.1	49.70	82	49.89	51.00	-41.9	10,103	-0.41%
2023/12/29	29	45.81	114	46.80	46.80	-85	9,701	-0.88%	大賣/
2023/12/28	5	43.88	3	44.05	44.00	2	9,285	0.02%
2023/12/27	2	43.70	0	0.00	43.60	2	9,444	0.02%
2023/12/21	4	43.54	1.4	44.08	44.05	2.6	9,887	0.03%
2023/12/19	10	41.80	0	0.00	42.25	10	9,970	0.10%
2023/12/18	20	43.00	0	0.00	42.85	20	10,013	0.20%
2023/12/15	1	44.40	2	44.10	43.65	-1	10,135	-0.01%
2023/12/14	2	44.68	3	45.40	44.30	-1	10,274	-0.01%
2023/12/13	3	43.50	1	43.10	43.90	2	10,386	0.02%
2023/12/12	1	44.20	1	45.25	44.25	0	11,391	0.00%
2023/12/11	2	45.08	0	0.00	45.00	2	12,822	0.02%
2023/12/08	1	45.65	0	0.00	45.70	1	13,016	0.01%
2023/12/07	0	0.00	2	45.85	45.30	-2	13,000	-0.02%
2023/12/06	0	0.00	1	45.00	45.00	-1	13,099	-0.01%
2023/12/05	0.1	44.96	0	0.00	44.90	0.1	13,523	0.00%
2023/12/04	1.1	45.32	1	45.95	45.30	0.1	14,128	0.00%
2023/12/01	2.1	45.65	0	0.00	45.75	2.1	14,170	0.01%
2023/11/30	0	0.00	1	46.30	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	1	46.10	46.15	-1	14,412	-0.01%
2023/11/28	1	45.90	0	0.00	45.75	1	14,428	0.01%
2023/11/27	1	45.90	0	0.00	45.75	1	14,494	0.01%
2023/11/22	42	45.45	3	45.38	45.50	39	14,543	0.27%
2023/11/21	2.2	46.45	2	45.93	45.90	0.2	14,673	0.00%
2023/11/20	2	46.40	2	46.80	46.25	0	14,830	0.00%
2023/11/17	7	46.33	7	46.21	46.30	0	15,162	0.00%
2023/11/16	9	45.52	3	46.37	46.30	6	15,143	0.04%
2023/11/15	3	46.60	3	46.58	46.05	0	15,082	0.00%
2023/11/14	3	46.57	1	46.50	46.45	2	14,998	0.01%
2023/11/13	3	46.02	0	0.00	45.75	3	14,990	0.02%
2023/11/10	0	0.00	10	46.89	46.50	-10	14,982	-0.07%
2023/11/09	15	47.94	1	49.55	47.30	14	14,896	0.09%
2023/11/08	11	49.07	13	49.42	49.05	-2	14,720	-0.01%
2023/11/07	5	47.04	0	0.00	46.80	5	14,390	0.03%
2023/11/06	6	49.90	2	51.00	48.35	4	14,241	0.03%
2023/11/03	4	49.13	5	49.65	49.55	-1	13,912	-0.01%
2023/10/31	1	49.10	1	49.50	46.35	0	13,518	0.00%
2023/10/30	0	0.00	1	47.50	48.35	-1	13,438	-0.01%
2023/10/27	65	46.44	65	47.43	46.25	0	13,382	0.00%
2023/10/26	5	49.00	6	49.49	48.00	-1	13,420	-0.01%
2023/10/25	4	48.94	5	49.80	49.40	-1	13,325	-0.01%
2023/10/24	1	46.90	0	0.00	47.60	1	13,130	0.01%
2023/10/23	2.1	47.04	4	46.69	46.45	-2	13,146	-0.01%
2023/10/20	11	44.99	3	45.00	45.00	8	13,135	0.06%
2023/10/19	4	46.68	9	46.79	46.15	-5	13,074	-0.04%
2023/10/18	31	48.76	4	47.76	47.45	27	13,062	0.21%
2023/10/17	1	51.50	12	51.58	50.60	-11	12,875	-0.09%
2023/10/16	6.1	50.45	3	49.95	50.90	3.1	12,756	0.02%
2023/10/13	5	51.58	6	51.53	51.40	-1	12,606	-0.01%
2023/10/12	25	51.95	16	52.48	52.50	9	12,552	0.07%
2023/10/11	3.1	51.28	7	50.63	50.50	-4	12,174	-0.03%
2023/10/06	38.2	51.25	19	52.02	50.50	19.2	12,164	0.16%
2023/10/05	96.2	51.64	101	50.91	51.40	-4.8	12,084	-0.04%	大賣/
2023/10/04	3	48.72	5	49.04	49.40	-2	11,750	-0.02%
2023/10/03	4	48.75	1	48.75	48.40	3	11,819	0.03%
2023/10/02	2	47.88	6.1	47.96	48.35	-4.1	11,726	-0.03%
2023/09/28	1	46.00	1	46.65	46.15	0	11,593	0.00%
2023/09/27	3	45.63	0	0.00	46.00	3	11,725	0.03%
2023/09/26	9	46.45	5.4	46.80	45.70	3.6	11,947	0.03%
2023/09/25	3	45.15	2	45.65	45.45	1	11,981	0.01%
2023/09/22	1	44.85	1	44.75	44.80	0	11,945	0.00%
2023/09/21	6	44.27	5	44.15	44.15	1	11,863	0.01%
2023/09/20	119	45.59	1	47.15	45.50	118	11,793	1.00%	大買/鉅額交易
2023/09/19	4	47.35	3	47.20	47.10	1	11,697	0.01%
2023/09/18	17	48.00	131	48.07	48.15	-114	11,557	-0.99%	大賣/鉅額交易
2023/09/15	97.5	50.46	94	50.36	47.90	3.5	11,441	0.03%
2023/09/14	46	51.10	58.5	50.80	53.20	-12.5	10,444	-0.12%
2023/09/13	20	47.90	58	48.37	48.45	-38	9,008	-0.42%
2023/09/12	1	44.40	0	0.00	44.05	1	8,883	0.01%
2023/09/11	101	44.57	93.2	46.83	44.35	7.8	8,963	0.09%	大買/
2023/09/08	124.2	46.76	105	48.97	47.00	19.2	8,913	0.22%	大買/大賣/
2023/09/07	59	47.93	107	48.70	48.85	-48	8,574	-0.56%	大賣/
2023/09/06	42	46.03	41.1	46.36	46.05	0.9	8,133	0.01%
2023/09/05	50	46.07	48	44.08	46.10	2	8,182	0.02%
2023/09/01	0	0.00	3	41.25	41.25	-3	8,319	-0.04%
2023/08/31	2	40.58	2	41.50	41.30	0	8,506	0.00%
2023/08/30	1	41.95	0	42.50	41.95	1	8,949	0.01%
2023/08/29	11	42.71	0	0.00	42.50	11	9,090	0.12%
2023/08/25	68	46.18	7	44.69	44.20	61	9,257	0.66%
2023/08/24	0.5	48.90	11	48.88	48.75	-10.5	9,098	-0.12%
2023/08/23	26	48.76	62	48.76	48.40	-36	8,930	-0.40%
2023/08/22	31	46.19	1	46.55	46.60	30	8,575	0.35%
2023/08/21	1	46.30	0	0.00	46.65	1	8,570	0.01%
2023/08/18	7	47.86	0	0.00	47.25	7	8,572	0.08%
2023/08/15	3	46.55	4	46.38	46.45	-1	8,369	-0.01%
2023/08/14	0	0.00	1	44.80	45.00	-1	8,299	-0.01%
2023/08/10	11	43.33	1	43.40	43.25	10	8,202	0.12%
2023/08/08	1	45.00	1	44.85	44.80	0	8,170	0.00%
2023/08/07	29	46.14	31	45.53	45.90	-2	8,135	-0.02%
2023/08/04	0	0.00	10	43.45	43.60	-10	8,085	-0.12%
2023/08/02	29	43.43	31	43.17	43.30	-2	8,081	-0.02%
2023/08/01	4	45.35	0	0.00	45.05	4	8,016	0.05%
2023/07/31	16	46.95	13.1	47.53	46.30	2.9	7,996	0.04%
2023/07/28	1	43.80	3	44.88	44.90	-2	7,866	-0.03%
2023/07/26	7	44.70	16	45.08	44.35	-9	7,847	-0.11%
2023/07/25	13	45.27	3	46.48	45.00	10	7,784	0.13%
2023/07/24	2	47.58	1	48.30	46.70	1	7,761	0.01%
2023/07/21	15	46.69	19	47.54	48.40	-4	7,749	-0.05%
2023/07/20	3	47.23	1	47.55	47.30	2	7,677	0.03%
2023/07/19	6	47.12	5	47.03	46.75	1	7,650	0.01%
2023/07/18	7	46.91	9.1	47.39	46.75	-2.1	7,647	-0.03%
2023/07/17	2	48.15	23.1	48.01	48.00	-21.1	7,571	-0.28%
2023/07/14	5	49.37	15	49.17	48.95	-10	7,477	-0.13%
2023/07/13	14	50.60	19	49.96	49.55	-5	7,511	-0.07%
2023/07/12	51	50.14	16	51.37	50.60	35	7,493	0.47%
2023/07/11	25	50.68	43	49.31	49.95	-18	6,926	-0.26%
2023/07/10	31	47.52	32	47.89	46.80	-1	6,432	-0.02%
2023/07/07	56	45.59	54	45.63	45.70	2	6,192	0.03%
2023/07/06	7	46.22	7	46.64	46.40	0	6,143	0.00%
2023/07/05	31	46.69	32	45.43	45.25	-1	6,025	-0.02%
2023/07/04	86	45.19	63	46.68	45.00	23	5,901	0.39%
2023/07/03	7.2	46.00	5.4	46.67	48.00	1.8	5,685	0.03%
2023/06/29	0	0.00	4	43.49	43.25	-4	5,494	-0.07%
2023/06/28	1	43.00	6	43.62	42.85	-5	5,512	-0.09%
2023/06/27	1.1	43.55	0	0.00	43.00	1.1	5,512	0.02%
2023/06/26	5	44.20	7	44.49	44.20	-2	5,536	-0.04%
2023/06/21	3	44.93	3	45.50	44.60	0	5,589	0.00%
2023/06/20	24.3	45.02	17	45.30	44.80	7.3	5,565	0.13%
2023/06/19	0	0.00	8	44.43	45.30	-8	5,572	-0.14%
2023/06/16	34	44.61	51	44.49	44.65	-17	5,603	-0.30%
2023/06/15	15	45.09	11.3	44.97	44.75	3.7	5,546	0.07%
2023/06/14	5.2	44.46	11	43.93	43.70	-5.8	5,482	-0.11%
2023/06/13	17	43.48	0	0.00	43.50	17	5,506	0.31%
2023/06/12	10.1	44.68	58	44.39	43.05	-47.9	5,642	-0.85%
2023/06/09	6	42.08	16	42.84	43.50	-10	5,563	-0.18%
2023/06/08	3	42.08	6.7	42.57	42.05	-3.7	5,471	-0.07%
2023/06/07	0.6	41.29	3	41.70	42.15	-2.4	5,451	-0.04%
2023/06/06	35	39.57	7	39.14	40.45	28	5,737	0.49%
2023/06/05	37.1	39.16	16	39.57	39.55	21.1	5,784	0.36%
2023/06/02	1	35.60	7	35.77	37.00	-6	5,625	-0.11%
2023/06/01	16	33.44	14	32.83	33.65	2	5,633	0.04%
2023/05/31	1	30.70	2	30.83	30.60	-1	5,317	-0.02%
2023/05/30	0	0.00	1	30.10	30.00	-1	5,256	-0.02%
2023/05/29	1	30.20	4	30.33	30.15	-3	5,232	-0.06%
2023/05/26	5	29.84	10	29.55	29.75	-5	5,183	-0.10%
2023/05/25	5	29.70	2	29.85	29.65	3	5,154	0.06%
2023/05/24	3	29.63	0	0.00	29.60	3	5,145	0.06%
2023/05/23	0	0.00	4	29.41	29.40	-4	5,125	-0.08%
2023/05/22	10	29.05	1	28.95	29.00	9	5,138	0.18%
2023/05/15	5	27.80	0	0.00	27.45	5	5,381	0.09%
2023/05/12	3	27.70	3	27.57	27.80	0	5,398	0.00%
2023/05/11	2	27.45	0	0.00	27.30	2	5,401	0.04%
2023/05/10	3	28.00	4	27.60	28.05	-1	5,400	-0.02%
2023/05/09	2	27.58	2	27.73	27.45	0	5,397	0.00%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/05	1	28.00	0	0.00	27.95	1	5,428	0.02%
2023/05/04	1	28.50	2	28.55	28.30	-1	5,442	-0.02%
2023/05/03	3	29.18	0	0.00	28.80	3	5,462	0.05%
2023/05/02	7	29.76	8	29.42	29.70	-1	5,472	-0.02%
2023/04/28	1	29.60	0	0.00	29.45	1	5,453	0.02%
2023/04/27	1	29.20	2	28.95	29.10	-1	5,410	-0.02%
2023/04/26	1	27.80	1	27.90	28.05	0	5,355	0.00%
2023/04/25	2	28.85	2	29.20	28.35	0	5,324	0.00%
2023/04/24	3	28.97	2	29.03	28.85	1	5,304	0.02%
2023/04/21	2	28.60	3	29.02	28.65	-1	5,301	-0.02%
2023/04/20	2	29.08	0	0.00	28.90	2	5,268	0.04%
2023/04/19	5	29.70	4	29.63	29.95	1	5,285	0.02%
2023/04/18	63	30.14	69	30.54	30.45	-6	5,220	-0.11%
2023/04/17	4	30.19	11	30.32	31.25	-7	5,069	-0.14%
2023/04/14	3	29.15	0	0.00	29.15	3	4,862	0.06%
2023/04/13	3	28.58	1	28.35	28.10	2	4,808	0.04%
2023/04/12	43	29.42	3	29.30	29.35	40	4,745	0.84%
2023/04/11	5	29.05	5	28.95	29.10	0	4,695	0.00%
2023/04/10	28	28.56	28	28.72	28.50	0	4,675	0.00%
2023/04/07	3	28.93	31	29.30	28.60	-28	4,686	-0.60%
2023/03/30	0	0.00	5	28.50	28.30	-5	4,605	-0.11%
2023/03/29	0	27.85	0	0.00	27.80	0	4,613	0.00%
2023/03/27	2	29.40	2	29.45	27.70	0	4,648	0.00%
2023/03/24	0	0.00	4	29.20	28.90	-4	4,615	-0.09%
2023/03/23	6	28.78	6	29.10	29.05	0	4,729	0.00%
2023/03/22	88	28.83	1	28.95	28.75	87	4,862	1.79%
2023/03/21	1	28.05	3	28.75	28.05	-2	4,762	-0.04%
2023/03/20	1	27.80	1	27.95	28.20	0	4,747	0.00%
2023/03/17	80	27.86	79	28.38	27.90	1	4,774	0.02%
2023/03/16	1	28.55	0	0.00	28.05	1	4,795	0.02%
2023/03/15	51	29.34	123	28.85	27.90	-72	4,880	-1.48%	大賣/
2023/03/14	5	27.82	4	26.86	28.10	1	4,904	0.02%
2023/03/13	129	26.88	133	26.56	26.90	-4	5,145	-0.08%	大買/大賣/
2023/03/10	2	27.45	1	27.80	27.30	1	5,340	0.02%
2023/03/09	4	29.53	9	28.87	28.10	-5	5,263	-0.09%
2023/03/08	5	26.76	16	26.58	28.40	-11	4,756	-0.23%
2023/03/07	19	26.27	11	26.60	25.85	8	4,656	0.17%
2023/03/06	7	25.34	20	25.56	25.75	-13	4,875	-0.27%
2023/03/03	4	23.50	0	0.00	23.45	4	4,815	0.08%
2023/02/24	0	0.00	19	23.43	23.45	-19	4,928	-0.39%
2023/02/22	1	23.45	0	0.00	23.60	1	4,998	0.02%
2023/02/21	0	0.00	7	23.76	23.85	-7	4,995	-0.14%
2023/02/20	2	24.15	0	0.00	24.30	2	4,979	0.04%
2023/02/17	5	23.84	0	0.00	23.75	5	4,948	0.10%
2023/02/16	5	23.55	1	23.40	23.50	4	4,936	0.08%
2023/02/15	20	23.73	23	24.17	23.55	-3	4,930	-0.06%
2023/02/14	1	24.10	2	23.95	24.10	-1	4,843	-0.02%
2023/02/09	0	0.00	2	23.45	23.30	-2	4,721	-0.04%
2023/02/08	1	23.45	0	0.00	23.30	1	4,711	0.02%
2023/02/02	2	23.85	1	23.80	23.75	1	4,629	0.02%
2023/02/01	15	23.18	17	23.23	23.20	-2	4,576	-0.04%
2023/01/31	1	23.00	0	0.00	23.05	1	4,529	0.02%
2023/01/17	4	21.39	0	0.00	21.35	4	4,484	0.09%
2023/01/11	1	22.70	8	23.34	22.70	-7	4,462	-0.16%
2023/01/09	28	23.21	4	23.34	23.15	24	4,439	0.54%
2023/01/06	0	0.00	17	22.42	22.55	-17	4,388	-0.39%
2023/01/03	16	22.08	16	21.56	22.10	0	4,385	0.00%
2022/12/30	16	21.64	16	22.02	21.70	0	4,373	0.00%
2022/12/28	2	21.85	1	22.00	21.80	1	4,370	0.02%
2022/12/27	0	0.00	2	22.20	22.35	-2	4,356	-0.05%
2022/12/26	1	21.40	1	21.70	21.95	0	4,335	0.00%
2022/12/22	0	0.00	2	21.55	21.60	-2	4,332	-0.05%
2022/12/21	61	21.86	0	0.00	21.50	61	4,337	1.41%
2022/12/20	1	21.50	0	0.00	21.45	1	4,334	0.02%
2022/12/19	37	22.49	38	22.87	22.45	-1	4,302	-0.02%
2022/12/16	5	23.11	8	23.55	23.00	-3	4,272	-0.07%
2022/12/15	11	24.19	65	24.15	24.05	-54	4,229	-1.28%
2022/12/14	10	23.95	2	23.98	24.40	8	4,023	0.20%
2022/12/13	0	0.00	6	22.20	22.20	-6	3,794	-0.16%
2022/12/12	8	22.29	0	22.45	22.25	8	3,771	0.21%
2022/12/09	1	23.60	105	24.01	23.25	-104	3,713	-2.80%	大賣/鉅額交易
2022/12/08	105	23.45	1	23.85	23.70	104	3,641	2.86%	大買/鉅額交易
2022/12/07	10	24.23	13	23.82	23.45	-3	3,550	-0.08%
2022/12/06	5	26.17	5	25.71	25.55	0	3,347	0.00%
2022/12/05	114	25.93	117	24.43	25.80	-3	3,106	-0.10%	大買/大賣/
2022/12/02	14	23.15	12	23.36	24.10	2	2,790	0.07%
2022/12/01	10	22.43	0	0.00	22.35	10	2,547	0.39%
2022/11/30	1	22.40	2	22.35	22.35	-1	2,519	-0.04%
2022/11/29	69	22.44	66	22.59	22.65	3	2,491	0.12%
2022/11/28	53	22.42	58	22.02	22.85	-5	2,309	-0.22%
2022/11/25	0	0.00	17	20.20	21.05	-17	1,729	-0.98%
2022/11/24	1	19.25	9	19.34	19.15	-8	1,585	-0.50%
2022/11/22	5	18.24	2	18.40	18.15	3	1,474	0.20%
2022/11/21	15	19.04	14	19.05	18.80	1	1,461	0.07%
2022/11/15	2	18.78	3	18.85	19.00	-1	1,353	-0.07%
2022/11/11	2	18.38	0	0.00	18.20	2	1,342	0.15%
2022/11/10	1	18.45	0	0.00	18.35	1	1,327	0.08%
2022/11/09	3	18.60	0	0.00	18.60	3	1,307	0.23%
2022/11/04	2	17.80	0	0.00	17.75	2	1,430	0.14%
2022/11/02	9	17.66	0	0.00	17.70	9	1,432	0.63%
2022/10/31	7	16.79	7	16.61	16.75	0	1,441	0.00%
2022/10/27	0	0.00	9	16.60	16.80	-9	1,468	-0.61%
2022/10/25	11	16.66	11	16.90	16.60	0	1,495	0.00%
2022/10/21	2	16.45	15	16.62	16.25	-13	1,489	-0.87%
2022/10/20	10	16.89	9	16.72	16.80	1	1,480	0.07%
2022/10/17	11	16.44	0	0.00	17.25	11	1,475	0.75%
2022/10/14	5	16.94	0	0.00	17.00	5	1,473	0.34%
2022/10/13	1	16.40	1	16.40	16.25	0	1,465	0.00%
2022/10/12	1	17.65	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.30	0	0.00	17.95	1	1,441	0.07%
2022/10/05	21	19.17	0	0.00	19.10	21	1,450	1.45%
2022/09/30	3	18.07	23	17.70	18.50	-20	1,466	-1.36%
2022/09/28	2	18.63	0	0.00	18.10	2	1,471	0.14%
2022/09/27	4	19.09	2	19.75	19.45	2	1,460	0.14%
2022/09/26	2	19.25	2	19.75	18.85	0	1,475	0.00%
2022/09/23	2	20.33	0	0.00	20.35	2	1,501	0.13%
2022/09/16	1	21.70	0	0.00	21.70	1	1,496	0.07%
2022/09/13	1	22.20	0	0.00	22.35	1	1,543	0.06%
2022/09/12	12	22.35	10	22.49	22.50	2	1,566	0.13%
2022/09/06	1	22.05	2	23.00	22.00	-1	1,492	-0.07%
2022/09/05	3	22.47	0	0.00	21.95	3	1,447	0.21%
2022/09/02	0	0.00	1	24.30	24.00	-1	1,401	-0.07%
2022/08/18	1	26.30	0	0.00	26.80	1	1,366	0.07%
2022/08/16	10	26.89	0	0.00	26.80	10	1,479	0.68%
2022/08/15	2	27.05	10	26.40	27.10	-8	1,460	-0.55%
2022/08/12	0	0.00	5	25.94	25.95	-5	1,390	-0.36%
2022/08/04	3	24.87	0	0.00	24.90	3	1,357	0.22%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/20	1	27.85	0	0.00	27.85	1	1,476	0.07%
2022/07/13	6	25.45	0	0.00	25.55	6	1,550	0.39%
2022/07/08	0	0.00	1	26.00	26.10	-1	1,546	-0.06%
2022/07/05	1	26.75	4	25.90	26.75	-3	1,585	-0.19%
2022/07/04	0	0.00	2	26.65	26.35	-2	1,581	-0.13%
2022/06/29	0	0.00	1	29.95	29.90	-1	1,552	-0.06%
2022/06/24	0	0.00	2	30.40	30.10	-2	1,719	-0.12%
2022/06/22	0	0.00	1	29.80	29.80	-1	1,948	-0.05%
2022/06/21	5	31.08	1	30.90	31.55	4	1,961	0.20%
2022/06/20	0	0.00	1	31.10	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	1	31.90	31.85	-1	1,952	-0.05%
2022/06/16	3	33.00	15	33.75	32.90	-12	1,942	-0.62%
2022/06/15	0	0.00	3	34.67	34.60	-3	1,936	-0.15%
2022/06/14	1	35.55	1	35.00	35.10	0	1,975	0.00%
2022/06/01	1	39.10	0	0.00	38.60	1	2,200	0.05%
2022/05/30	1	38.40	1	38.65	38.60	0	2,208	0.00%
2022/05/26	11	37.63	0	0.00	37.45	11	2,213	0.50%
2022/05/25	3	38.40	14	37.66	38.00	-11	2,221	-0.50%
2022/05/24	4	38.56	4	38.48	37.70	0	2,219	0.00%
2022/05/23	2	37.20	0	0.00	36.85	2	2,153	0.09%
2022/05/13	1	34.40	2	34.40	34.45	-1	2,235	-0.04%
2022/05/12	5	34.30	3	33.65	33.30	2	2,243	0.09%
2022/05/09	0	0.00	2	36.35	34.85	-2	2,276	-0.09%
2022/05/06	0	0.00	1	37.20	37.55	-1	2,277	-0.04%
2022/05/03	0	0.00	1	36.80	37.25	-1	2,303	-0.04%
2022/04/29	2	37.90	2	37.40	37.55	0	2,330	0.00%
2022/04/28	4	37.55	3	37.25	37.05	1	2,339	0.04%
2022/04/27	2	37.15	1	36.35	37.15	1	2,331	0.04%
2022/04/22	4	42.65	4	42.25	41.65	0	2,406	0.00%
2022/04/21	0	0.00	2	42.45	43.30	-2	2,414	-0.08%
2022/04/18	0	0.00	2	41.45	41.40	-2	2,477	-0.08%
2022/04/12	9	41.94	5	42.00	41.65	4	2,692	0.15%
2022/04/07	1	45.80	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1	46.05	1	46.25	46.25	0	2,677	0.00%
2022/04/01	1	45.80	0	0.00	46.20	1	2,681	0.04%
2022/03/31	17	47.19	5	47.00	47.00	12	2,665	0.45%
2022/03/30	1	48.50	0	0.00	48.00	1	2,660	0.04%
2022/03/29	12	49.45	22	50.70	48.70	-10	2,684	-0.37%
2022/03/28	20	49.27	18	49.79	49.65	2	2,631	0.08%
2022/03/25	8	48.88	24	49.38	49.00	-16	2,538	-0.63%
2022/03/24	3	46.17	2	46.58	46.30	1	2,407	0.04%
2022/03/23	0	0.00	2	45.55	46.00	-2	2,424	-0.08%
2022/03/22	6	44.05	4	44.26	45.00	2	2,454	0.08%
2022/03/21	1	43.50	2	43.05	43.40	-1	2,448	-0.04%
2022/03/18	0	0.00	1	42.35	42.30	-1	2,491	-0.04%
2022/03/17	2	42.03	0	0.00	42.00	2	2,522	0.08%
2022/03/14	1	41.00	0	0.00	41.25	1	2,643	0.04%
2022/03/11	2	40.90	0	0.00	40.80	2	2,692	0.07%
2022/03/10	1	42.30	0	0.00	42.10	1	2,731	0.04%
2022/03/09	3	41.80	10	41.28	41.75	-7	2,777	-0.25%
2022/03/08	0	0.00	2	41.20	41.25	-2	2,815	-0.07%
2022/03/01	0	0.00	1	46.00	46.40	-1	3,294	-0.03%
2022/02/25	0	0.00	1	46.20	45.20	-1	3,402	-0.03%
2022/02/24	2	46.00	0	0.00	45.00	2	3,787	0.05%
2022/02/22	0	0.00	2	46.78	46.05	-2	4,607	-0.04%
2022/02/21	3	48.05	0	0.00	47.90	3	4,868	0.06%
2022/02/18	3	47.62	12	47.28	47.80	-9	5,078	-0.18%
2022/02/17	2	47.50	0	0.00	47.95	2	5,476	0.04%
2022/02/16	0	0.00	1	47.80	47.90	-1	5,920	-0.02%
2022/02/14	2	46.60	4	46.48	46.50	-2	6,516	-0.03%
2022/02/11	14	47.99	0	0.00	48.15	14	6,671	0.21%
2022/02/10	12	47.78	0	0.00	47.75	12	6,893	0.17%
2022/02/09	0	0.00	3	47.10	47.15	-3	7,135	-0.04%
2022/02/08	28	46.48	4	45.71	47.00	24	7,423	0.32%
2022/02/07	0	0.00	21	44.14	44.80	-21	7,897	-0.27%
2022/01/26	1	42.90	2	42.85	42.95	-1	8,912	-0.01%
2022/01/25	0	0.00	2	43.40	43.35	-2	10,497	-0.02%
2022/01/24	5	42.95	8	43.32	43.65	-3	11,406	-0.03%
2022/01/19	1	46.00	1	46.45	45.90	0	12,400	0.00%
2022/01/18	25	47.69	2	47.50	46.85	23	13,387	0.17%
2022/01/14	1	44.55	0	0.00	44.65	1	13,868	0.01%
2022/01/12	1	46.20	13	45.79	46.65	-12	14,345	-0.08%
2022/01/11	11	47.23	2	47.20	46.00	9	14,429	0.06%
2022/01/10	0	0.00	1	47.35	47.35	-1	14,508	-0.01%
2022/01/07	5	47.42	5	47.90	47.55	0	14,632	0.00%
2022/01/06	1	48.90	2	49.10	48.95	-1	14,697	-0.01%
2022/01/05	3.6	49.47	2	49.00	48.70	1.6	14,821	0.01%
2022/01/04	1	50.40	3	50.43	50.30	-2	14,886	-0.01%
2022/01/03	1	51.10	0	0.00	50.70	1	15,083	0.01%
2021/12/30	4	51.70	3	51.73	51.50	1	15,391	0.01%
2021/12/29	0	0.00	2.2	52.29	52.20	-2.2	15,966	-0.01%
2021/12/28	1.5	51.07	3	51.13	50.90	-1.5	16,526	-0.01%
2021/12/27	1.1	51.78	0.2	51.90	51.50	0.9	17,043	0.01%
2021/12/24	1	52.90	0	0.00	52.10	1	17,408	0.01%
2021/12/23	3	53.27	1	52.40	52.40	2	17,893	0.01%
2021/12/22	1	52.10	3	52.10	52.10	-2	18,630	-0.01%
2021/12/21	2	51.40	2	51.25	51.50	0	19,193	0.00%
2021/12/20	0	0.00	1	50.90	51.00	-1	19,724	-0.01%
2021/12/17	2	51.10	0	0.00	50.90	2	21,168	0.01%
2021/12/16	0	0.00	1	52.10	52.70	-1	21,903	0.00%
2021/12/15	0	0.00	6	50.77	50.70	-6	22,217	-0.03%
2021/12/14	1.2	50.40	5	50.58	50.10	-3.8	22,782	-0.02%
2021/12/13	1	51.60	2	51.90	51.70	-1	22,811	0.00%
2021/12/10	0	0.00	4	50.95	51.30	-4	22,949	-0.02%
2021/12/09	1	52.10	0	0.00	52.00	1	23,079	0.00%
2021/12/08	1	52.52	4	53.48	53.40	-3	23,133	-0.01%
2021/12/07	1	52.50	1	53.20	52.50	0	23,252	0.00%
2021/12/06	1	53.20	1	53.10	53.10	0	23,364	0.00%
2021/12/02	3	54.83	0	0.00	53.60	3	23,706	0.01%
2021/11/30	1	55.30	1	55.00	55.30	0	24,175	0.00%
2021/11/29	4	53.10	5	52.22	53.60	-1	24,657	0.00%
2021/11/26	13.2	54.73	12	54.03	53.80	1.2	24,870	0.00%
2021/11/25	3	56.83	1	56.20	56.20	2	24,760	0.01%
2021/11/23	20.6	57.23	8	56.81	56.40	12.6	24,817	0.05%
2021/11/22	5	60.28	0	0.00	59.60	5	24,868	0.02%
2021/11/19	6	60.90	11	61.32	60.20	-5	24,827	-0.02%
2021/11/18	168	59.65	14	60.19	59.30	154	24,589	0.63%	大買/鉅額交易
2021/11/17	12	59.10	55	59.50	58.60	-43	24,578	-0.17%
2021/11/16	200	58.84	182	61.77	58.80	18	24,588	0.07%	大買/大賣/
2021/11/15	28	61.07	190	61.39	61.80	-162	24,414	-0.66%	大賣/鉅額交易
2021/11/12	25	60.26	16	60.46	60.80	9	24,365	0.04%
2021/11/11	8	59.13	4	58.45	58.00	4	24,273	0.02%
2021/11/10	2	58.05	0	0.00	58.40	2	24,343	0.01%
2021/11/09	2	57.00	2	57.55	57.50	0	24,389	0.00%
2021/11/08	3	55.80	10	56.00	55.70	-7	24,335	-0.03%
2021/11/05	3	57.07	16	57.91	57.80	-13	24,396	-0.05%
2021/11/04	12	59.36	82	59.41	58.70	-70	24,348	-0.29%
2021/11/03	108	60.07	44	60.32	58.20	64	24,148	0.27%	大買/
2021/11/02	81	63.41	100	64.23	62.50	-19	23,675	-0.08%
2021/11/01	58	61.62	42	61.89	61.40	16	22,901	0.07%
2021/10/29	43	59.24	20	58.68	58.70	23	22,156	0.10%
2021/10/28	17	59.75	23	59.10	58.70	-6	21,910	-0.03%
2021/10/27	69	58.53	137	58.23	59.70	-68	21,861	-0.31%	大賣/
2021/10/26	317	59.40	315	60.27	58.10	2	21,882	0.01%	大買/大賣/
2021/10/25	78	56.48	21	56.50	57.40	57	21,025	0.27%
2021/10/22	15	53.35	4	53.10	53.40	11	20,911	0.05%
2021/10/21	150	53.59	137	54.25	53.60	13	21,020	0.06%	大買/大賣/
2021/10/20	9	53.96	7	53.70	54.50	2	20,992	0.01%
2021/10/19	2	52.45	0	0.00	51.90	2	20,855	0.01%
2021/10/18	3	50.83	2	50.95	51.10	1	20,912	0.00%
2021/10/15	14	50.61	11	50.42	50.30	3	20,953	0.01%
2021/10/14	17	50.75	15	49.72	50.10	2	21,068	0.01%
2021/10/13	2	49.73	2	50.45	49.45	0	21,130	0.00%
2021/10/12	4	51.68	1	51.20	51.10	3	21,083	0.01%
2021/10/08	6	54.87	3	53.63	52.80	3	21,045	0.01%
2021/10/07	5	53.72	2	54.35	53.50	3	20,967	0.01%
2021/10/06	33	54.12	32	53.85	52.60	1	20,756	0.00%
2021/10/05	19	51.43	21	51.49	53.60	-2	20,332	-0.01%
2021/10/04	47	55.23	271	54.50	50.30	-224	20,086	-1.12%	大賣/鉅額交易
2021/10/01	135	55.63	107	56.80	55.70	28	20,659	0.14%	大買/大賣/
2021/09/30	123	56.54	262	56.19	58.20	-139	21,402	-0.65%	大買/大賣/鉅額交易
2021/09/29	55	58.03	57	57.94	55.20	-2	21,860	-0.01%
2021/09/28	88	61.78	48	62.04	61.30	40	21,226	0.19%
2021/09/27	107	63.06	73	62.79	62.50	34	21,293	0.16%	大買/
2021/09/24	339	62.63	262.2	62.48	62.30	76.8	21,791	0.35%	大買/大賣/
2021/09/23	72.2	57.31	80	57.44	59.90	-7.8	20,982	-0.04%
2021/09/22	151	54.09	74	54.78	54.60	77	20,452	0.38%	大買/
2021/09/17	14	53.34	16	54.73	55.40	-2	20,469	-0.01%
2021/09/16	19	51.23	7	51.59	51.60	12	20,761	0.06%
2021/09/15	61	52.20	62	52.13	50.60	-1	21,059	0.00%
2021/09/14	42	53.02	41	53.31	52.60	1	20,981	0.00%
2021/09/13	249	52.50	171	52.81	51.80	78	20,854	0.37%	大買/大賣/
2021/09/10	164	52.51	148	51.29	53.40	16	20,861	0.08%	大買/大賣/
2021/09/09	10	51.31	2	50.55	52.00	8	20,816	0.04%
2021/09/08	0	0.00	2	48.88	48.30	-2	20,961	-0.01%
2021/09/07	8	50.34	6	50.28	50.00	2	21,190	0.01%
2021/09/06	130	53.69	126	54.53	53.50	4	20,995	0.02%	大買/大賣/
2021/09/03	10	53.94	7.2	54.17	54.50	2.8	20,735	0.01%
2021/09/02	26	54.54	13	54.30	54.70	13	20,507	0.06%
2021/09/01	3	51.97	5	52.54	53.00	-2	20,116	-0.01%
2021/08/31	0	0.00	1	50.90	49.90	-1	20,067	0.00%
2021/08/30	34	50.80	33	51.10	50.80	1	20,205	0.00%
2021/08/27	155	50.25	160	51.04	50.20	-5	20,149	-0.02%	大買/大賣/
2021/08/26	11	52.65	7	52.09	51.60	4	20,011	0.02%
2021/08/25	6	50.64	31.1	49.89	49.75	-25.1	19,622	-0.13%
2021/08/24	36.2	50.01	15.1	49.98	49.25	21.1	19,477	0.11%
2021/08/23	2	48.43	11	48.25	48.90	-9	19,178	-0.05%
2021/08/20	8	46.05	14	46.12	46.30	-6	19,008	-0.03%
2021/08/19	22	48.35	27	47.58	46.25	-5	18,794	-0.03%
2021/08/18	10	46.47	17	45.44	47.30	-7	18,633	-0.04%
2021/08/17	4	45.39	0	0.00	45.00	4	18,289	0.02%
2021/08/16	2	49.80	3	49.65	50.00	-1	18,011	-0.01%
2021/08/13	3	49.68	1	49.75	49.50	2	17,770	0.01%
2021/08/12	3	52.60	0	0.00	52.00	3	17,591	0.02%
2021/08/11	7	53.66	6	52.37	52.90	1	17,448	0.01%
2021/08/10	15	57.21	0	0.00	55.20	15	17,179	0.09%
2021/08/09	10	61.11	0	0.00	59.40	10	17,027	0.06%
2021/08/06	22	62.82	17	63.44	62.50	5	16,781	0.03%
2021/08/05	17	62.40	19	63.98	65.60	-2	16,313	-0.01%
2021/08/04	9	60.31	10	60.02	59.70	-1	15,609	-0.01%
2021/08/03	3	58.83	14	60.18	59.80	-11	15,524	-0.07%
2021/08/02	7	57.81	7	57.80	58.50	0	15,398	0.00%
2021/07/30	15	58.68	6	59.48	56.40	9	15,263	0.06%
2021/07/29	5	57.06	3	57.43	55.60	2	14,977	0.01%
2021/07/28	5	55.64	69	53.51	56.60	-64	14,856	-0.43%
2021/07/27	2.5	58.48	16	58.19	55.50	-13.5	14,571	-0.09%
2021/07/26	17.5	59.97	0	0.00	60.00	17.5	14,429	0.12%
2021/07/23	35	62.92	9	62.69	62.60	26	14,302	0.18%
2021/07/22	32	60.47	2	63.25	64.50	30	14,282	0.21%
2021/07/21	8	59.74	62	61.46	60.10	-54	14,157	-0.38%
2021/07/20	7	60.83	3	61.57	61.40	4	14,092	0.03%
2021/07/19	1	58.50	4	56.18	59.20	-3	13,972	-0.02%
2021/07/16	59	51.83	12	52.95	53.90	47	13,968	0.34%
2021/07/15	0	0.00	6	52.10	51.80	-6	13,998	-0.04%
2021/07/14	8	50.28	4	50.15	50.70	4	14,122	0.03%
2021/07/13	12.1	53.80	3	53.70	50.00	9.1	14,137	0.06%
2021/07/12	4	52.70	1	53.60	53.30	3	14,242	0.02%
2021/07/09	6	52.32	52	50.80	51.60	-46	14,258	-0.32%
2021/07/08	57	51.66	31	51.12	53.00	26	14,281	0.18%
2021/07/07	13	51.98	39	52.10	53.00	-26	13,412	-0.19%
2021/07/06	56	48.99	9	49.24	48.25	47	12,694	0.37%
2021/07/05	23	46.50	2	46.50	48.05	21	12,046	0.17%
2021/07/02	48	40.90	57	42.72	43.70	-9	12,037	-0.07%
2021/07/01	53	41.98	96	41.74	39.75	-43	11,642	-0.37%
2021/06/30	56	37.52	78	39.76	40.30	-22	10,936	-0.20%
2021/06/29	84	36.82	4	36.65	36.65	80	10,814	0.74%
2021/06/28	241	36.69	265	36.12	36.95	-24	11,120	-0.22%	大買/大賣/
2021/06/25	30	35.83	48	36.22	35.35	-18	11,036	-0.16%
2021/06/24	29	33.89	82	33.71	34.70	-53	10,360	-0.51%
2021/06/23	11	31.64	2	32.48	32.20	9	10,318	0.09%
2021/06/22	5	31.69	14	32.00	31.40	-9	11,350	-0.08%
2021/06/21	62	32.49	9	32.65	31.90	53	11,698	0.45%
2021/06/18	7	32.81	6	32.63	32.50	1	11,948	0.01%
2021/06/17	20	33.17	16	32.85	33.05	4	12,088	0.03%
2021/06/16	19	32.90	12	32.42	32.95	7	12,030	0.06%
2021/06/15	8	30.52	3	30.85	31.00	5	11,905	0.04%
2021/06/11	1	29.40	0	0.00	29.15	1	12,219	0.01%
2021/06/10	1	30.25	1	30.15	29.30	0	13,563	0.00%
2021/06/09	16	30.87	18	30.36	29.95	-2	14,443	-0.01%
2021/06/08	25	30.82	20	31.04	30.50	5	15,627	0.03%
2021/06/07	7	30.39	11	30.25	31.45	-4	16,500	-0.02%
2021/06/04	4	29.16	4	28.65	28.60	0	16,790	0.00%
2021/06/03	1	29.45	5	29.45	29.35	-4	16,808	-0.02%
2021/06/02	4	30.13	2	29.95	29.70	2	16,821	0.01%
2021/06/01	7	30.01	10	29.93	30.00	-3	16,797	-0.02%
2021/05/31	3	29.33	0	0.00	29.05	3	16,755	0.02%
2021/05/28	12	29.28	10	29.71	29.75	2	16,762	0.01%
2021/05/27	2	28.65	10	28.08	28.40	-8	16,806	-0.05%
2021/05/26	9	29.26	0.5	29.01	28.40	8.5	16,963	0.05%
2021/05/25	6	28.52	10	28.92	28.50	-4	17,061	-0.02%
2021/05/24	11	27.98	3	27.38	28.55	8	17,164	0.05%
2021/05/21	4	26.85	0	0.00	27.30	4	17,607	0.02%
2021/05/20	3	26.28	2	26.10	25.90	1	18,013	0.01%
2021/05/19	5	27.09	3	27.35	27.60	2	18,108	0.01%
2021/05/17	21	24.80	23	25.07	24.40	-2	18,327	-0.01%
2021/05/14	11	25.63	21	25.80	25.55	-10	18,338	-0.05%
2021/05/13	14	26.31	5	24.84	26.05	9	18,517	0.05%
2021/05/12	2	26.60	11	26.20	25.85	-9	18,543	-0.05%
2021/05/11	11	28.91	29	28.46	28.40	-18	18,444	-0.10%
2021/05/10	0	0.00	35	31.62	30.55	-35	18,393	-0.19%
2021/05/07	6	31.91	9	31.77	32.40	-3	18,340	-0.02%
2021/05/06	29	31.32	3	31.50	31.80	26	18,274	0.14%
2021/05/05	3	30.80	3	30.02	29.95	0	18,215	0.00%
2021/05/04	9	30.04	9	29.08	29.85	0	18,212	0.00%
2021/05/03	4	31.84	4	32.04	31.55	0	18,145	0.00%
2021/04/29	10	34.10	0	0.00	33.70	10	18,101	0.06%
2021/04/28	5	34.55	1	34.95	34.90	4	18,061	0.02%
2021/04/26	0.5	33.02	2	33.38	33.75	-1.5	18,016	-0.01%
2021/04/23	2	32.80	6	32.98	32.60	-4	18,007	-0.02%
2021/04/22	13	33.70	5	33.93	31.40	8	18,034	0.04%
2021/04/21	4	34.24	4	33.89	33.75	0	17,875	0.00%
2021/04/20	37	33.43	6	33.65	34.55	31	17,801	0.17%
2021/04/19	7	35.51	2	35.20	35.10	5	17,680	0.03%
2021/04/16	35	36.14	51	36.34	36.50	-16	17,648	-0.09%
2021/04/15	20	35.31	0	0.00	35.95	20	18,360	0.11%
2021/04/14	11	34.46	36	36.13	35.00	-25	18,236	-0.14%
2021/04/13	7	37.71	22	37.49	37.55	-15	18,071	-0.08%
2021/04/12	43	37.10	30	36.84	37.85	13	17,918	0.07%
2021/04/09	15	35.72	6	35.87	35.55	9	17,788	0.05%
2021/04/08	12	34.57	6	34.76	34.25	6	17,546	0.03%
2021/04/07	11	34.39	12	34.71	34.15	-1	17,445	-0.01%
2021/04/06	15	33.27	31	33.59	34.00	-16	17,242	-0.09%
2021/04/01	26	33.18	7	33.04	31.85	19	16,969	0.11%
2021/03/31	32	31.17	24	31.57	32.35	8	16,570	0.05%
2021/03/30	32	29.84	25	29.96	29.60	7	16,070	0.04%
2021/03/29	17	28.65	11	29.01	28.70	6	15,844	0.04%
2021/03/26	4	28.45	1	28.30	28.50	3	15,839	0.02%
2021/03/25	19	29.67	30	30.45	28.70	-11	15,675	-0.07%
2021/03/24	0	0.00	115	28.51	28.30	-115	15,005	-0.77%	大賣/鉅額交易
2021/03/23	6	27.47	42	27.93	27.95	-36	14,736	-0.24%
2021/03/22	24	27.75	21	28.09	27.40	3	14,446	0.02%
2021/03/19	30	27.55	30	27.55	27.45	0	14,303	0.00%
2021/03/18	26	27.55	5.3	27.69	27.50	20.7	14,235	0.15%
2021/03/17	24.1	27.54	50	27.18	27.05	-25.9	14,060	-0.18%
2021/03/16	473	27.27	377.1	27.78	27.55	95.9	13,801	0.70%	大買/大賣/
2021/03/15	25	25.56	30	26.41	27.70	-5	12,662	-0.04%
2021/03/12	122.2	24.57	60	24.69	25.20	62.2	11,851	0.52%	大買/
2021/03/11	84	23.50	82	23.45	24.35	2	10,732	0.02%
2021/03/10	16	21.83	32	21.89	22.15	-16	9,881	-0.16%
2021/03/05	10	20.00	11	19.98	20.00	-1	10,311	-0.01%
2021/03/03	0	0.00	2	21.10	20.70	-2	11,550	-0.02%
2021/03/02	11	20.84	8	21.08	21.00	3	11,900	0.03%
2021/02/26	10	21.06	9	20.23	21.20	1	11,992	0.01%
2021/02/25	10	20.97	7	20.86	20.60	3	12,073	0.02%
2021/02/24	21	22.16	23	21.90	21.50	-2	12,381	-0.02%
2021/02/23	17	22.65	44	22.41	22.20	-27	12,424	-0.22%
2021/02/22	34	21.20	22	21.77	22.40	12	12,486	0.10%
2021/02/19	51	20.20	56	20.19	20.40	-5	13,313	-0.04%
2021/02/18	9	19.88	6	20.07	20.00	3	13,953	0.02%
2021/02/17	1	19.95	16	19.54	19.75	-15	14,011	-0.11%
2021/02/05	1	18.90	0	0.00	18.90	1	13,864	0.01%
2021/02/04	2	19.30	24	18.98	19.35	-22	13,918	-0.16%
2021/02/03	1	18.45	35	18.74	18.25	-34	13,710	-0.25%
2021/02/02	0	0.00	3	17.95	17.65	-3	13,646	-0.02%
2021/02/01	0	0.00	1	17.60	17.50	-1	13,662	-0.01%
2021/01/25	0	0.00	3	17.40	18.15	-3	14,324	-0.02%
2021/01/20	11	17.33	0	0.00	17.20	11	14,370	0.08%
2021/01/19	0	0.00	1	18.80	18.20	-1	14,335	-0.01%
2021/01/18	14	17.41	10	17.51	17.70	4	14,304	0.03%
2021/01/15	12	18.02	99	17.77	18.35	-87	14,286	-0.61%
2021/01/14	11	18.77	0	0.00	18.80	11	14,191	0.08%
2021/01/13	10	19.05	16	18.94	18.90	-6	14,323	-0.04%
2021/01/12	15	19.16	50	19.01	18.95	-35	14,686	-0.24%
2021/01/11	5	19.80	11	19.87	19.95	-6	14,627	-0.04%
2021/01/08	27	20.74	8	20.58	19.75	19	14,775	0.13%
2021/01/07	11	19.61	0	0.00	19.75	11	14,399	0.08%
2021/01/06	21	19.92	6	19.80	19.45	15	14,759	0.10%
2021/01/05	0	0.00	10	20.02	19.65	-10	14,601	-0.07%
2021/01/04	10	20.13	3	20.30	20.10	7	14,571	0.05%
2020/12/31	1	19.60	8	19.13	19.40	-7	14,458	-0.05%
2020/12/30	4	19.50	0	0.00	19.25	4	14,625	0.03%
2020/12/29	6	19.22	1	19.00	19.10	5	14,869	0.03%
2020/12/28	10	19.55	0	0.00	19.60	10	14,801	0.07%
2020/12/25	0	0.00	10	19.93	19.90	-10	14,744	-0.07%
2020/12/24	0	0.00	2	19.40	19.40	-2	14,647	-0.01%
2020/12/23	10	19.60	0	0.00	19.15	10	14,612	0.07%
2020/12/21	31	20.10	2	20.00	20.00	29	14,484	0.20%
2020/12/18	145	20.45	109	19.59	20.35	36	14,395	0.25%	大買/大賣/
2020/12/17	7	19.34	6	19.32	19.45	1	14,072	0.01%
2020/12/16	4	18.98	0	0.00	18.90	4	14,550	0.03%
2020/12/15	85	18.63	78	19.41	18.85	7	14,743	0.05%
2020/12/14	4	19.20	3	19.65	19.65	1	14,729	0.01%
2020/12/11	0	0.00	9	18.31	18.30	-9	14,747	-0.06%
2020/12/10	5	18.70	0	0.00	18.70	5	14,779	0.03%
2020/12/09	5	19.80	43	19.23	19.20	-38	14,863	-0.26%
2020/12/08	18	19.65	0	0.00	19.65	18	14,653	0.12%
2020/12/07	12	19.63	2	19.65	19.55	10	14,558	0.07%
2020/12/04	9	20.74	7	20.69	19.90	2	14,340	0.01%
2020/12/03	10	21.50	6	20.63	20.75	4	14,097	0.03%
2020/12/02	3	19.82	6	20.10	20.10	-3	13,914	-0.02%
2020/12/01	8	20.27	22	20.14	20.00	-14	13,852	-0.10%
2020/11/30	35	19.42	35	19.51	19.75	0	13,518	0.00%
2020/11/27	9	18.79	2	18.85	18.90	7	13,076	0.05%
2020/11/26	20	18.40	5	18.09	18.55	15	12,389	0.12%
2020/11/25	5	17.19	27	17.06	16.90	-22	12,112	-0.18%
2020/11/24	29	16.93	25	16.81	17.00	4	11,888	0.03%
2020/11/23	10	16.98	15	17.06	17.25	-5	11,640	-0.04%
2020/11/20	0	0.00	326	16.55	16.20	-326	11,157	-2.92%	大賣/鉅額交易
2020/11/19	52	16.82	39	16.94	16.75	13	10,942	0.12%
2020/11/18	326	15.62	35	16.56	16.70	291	10,397	2.80%	大買/鉅額交易
2020/11/17	36	15.61	6	15.47	15.65	30	9,132	0.33%
2020/11/16	2	13.85	1	13.75	14.30	1	8,379	0.01%
2020/11/13	11	13.75	2	13.55	13.75	9	8,241	0.11%
2020/11/12	2	13.85	8	13.50	13.55	-6	8,185	-0.07%
2020/11/10	0	0.00	2	13.45	13.30	-2	7,976	-0.03%
2020/11/09	5	13.30	0	0.00	13.25	5	7,930	0.06%
2020/11/06	10	13.27	0	0.00	13.15	10	7,886	0.13%
2020/11/04	0	0.00	5	13.85	14.20	-5	7,633	-0.07%
2020/11/03	8	13.84	12	13.73	13.75	-4	7,450	-0.05%
2020/10/30	0	0.00	3	13.35	13.10	-3	7,170	-0.04%
2020/10/20	0	0.00	4	14.20	13.70	-4	6,592	-0.06%
2020/10/19	0	0.00	2	13.40	13.30	-2	6,156	-0.03%
2020/10/16	4	13.70	4	13.48	13.25	0	6,093	0.00%
2020/10/15	29	13.78	83	13.18	14.05	-54	5,942	-0.91%
2020/10/14	61	12.94	0	0.00	12.85	61	5,396	1.13%
2020/10/08	0	0.00	4	12.45	12.40	-4	4,891	-0.08%
2020/10/07	22	12.11	20	12.25	12.10	2	4,769	0.04%
2020/09/21	2	13.00	0	0.00	12.15	2	3,978	0.05%
2020/09/18	0	0.00	138	11.74	12.90	-138	3,344	-4.13%	大賣/鉅額交易
2020/09/17	133	12.20	0	0.00	11.75	133	3,054	4.35%	大買/鉅額交易
2020/09/11	0	0.00	10	11.35	11.45	-10	2,318	-0.43%
2020/09/07	5	12.05	260	12.45	12.05	-255	2,093	-12.18%	大賣/鉅額交易
2020/09/04	0	0.00	2	10.93	11.35	-2	1,836	-0.11%
2020/09/03	0	0.00	10	10.38	10.35	-10	1,659	-0.60%
2020/09/02	0	0.00	1	10.40	10.35	-1	1,625	-0.06%
2020/09/01	0	0.00	4	10.15	10.50	-4	1,566	-0.26%
2020/08/31	10	9.42	1	10.00	9.99	9	1,440	0.62%
2020/08/14	0	0.00	10	8.86	8.85	-10	1,138	-0.88%
2020/08/10	30	9.09	0	0.00	9.14	30	1,065	2.82%
2020/07/30	0	0.00	0.6	8.59	8.53	-0.6	996	-0.06%
2020/07/22	80	9.03	0	0.00	8.96	80	971	8.23%
2020/07/14	5	9.66	0	0.00	9.33	5	751	0.67%
2020/07/13	3	9.25	3	9.65	9.80	0	702	0.00%
2020/07/09	0	0.00	3	9.00	9.22	-3	634	-0.47%
2020/07/08	2	8.20	6	7.94	8.60	-4	526	-0.76%
2020/07/07	5	7.86	0	0.00	7.82	5	480	1.04%
2020/06/11	0	0.00	2	7.45	7.34	-2	493	-0.41%
2020/05/22	0	0.00	3	7.24	7.29	-3	510	-0.59%
2020/05/08	3	7.63	0	0.00	7.60	3	515	0.58%
2020/04/10	0	0.00	1	6.45	6.46	-1	508	-0.20%
2020/04/07	0	0.00	5	6.13	6.36	-5	524	-0.95%
2020/03/27	0	0.00	2	5.92	5.97	-2	830	-0.24%
2020/01/14	0	0.00	10	8.75	8.74	-10	759	-1.32%
2020/01/07	3	8.79	0	0.00	8.80	3	758	0.40%
2020/01/06	0	0.00	1	8.79	8.77	-1	755	-0.13%
2020/01/02	0	0.00	2	9.18	9.12	-2	733	-0.27%
2019/12/31	2	9.11	0	0.00	9.15	2	726	0.28%
2019/12/27	0	0.00	45	9.39	9.29	-45	699	-6.43%
2019/12/26	40	9.49	0	0.00	9.53	40	624	6.40%
2019/12/25	6	9.33	0	0.00	9.27	6	575	1.04%
2019/12/24	3	9.47	3	8.77	9.22	0	513	0.00%
2019/12/23	3	8.65	0	0.00	8.70	3	393	0.76%
2019/09/25	10	8.34	0	0.00	8.44	10	315	3.17%
2019/09/03	11	8.40	0	0.00	8.28	11	275	4.00%
2019/08/29	6	8.41	0	0.00	8.47	6	259	2.31%
2019/08/07	0	0.00	1	8.02	7.93	-1	233	-0.43%
2019/07/10	0	0.00	1	8.21	8.21	-1	274	-0.36%
2019/07/09	0	0.00	3	8.29	8.23	-3	280	-1.07%
2019/04/18	0	0.00	1	9.42	9.26	-1	514	-0.19%
2019/03/20	0	0.00	4	9.41	9.39	-4	478	-0.84%
2019/03/18	17	9.58	17	9.45	9.45	0	475	0.00%
2019/02/19	0	0.00	2	9.44	9.42	-2	685	-0.29%
2019/02/18	2	9.33	0	0.00	9.33	2	682	0.29%
2019/02/14	0	0.00	2	9.27	9.37	-2	669	-0.30%
2019/02/13	2	9.11	0	0.00	9.20	2	660	0.30%
2019/02/11	0	9.02	0	0.00	9.02	0	653	0.00%
2018/12/18	0	9.37	1	9.40	9.37	-1	829	-0.12%
2018/12/17	0	9.64	0	0.00	9.61	0	829	0.00%
2018/12/12	0	9.87	0	0.00	9.87	0	854	0.00%
2018/12/11	0	9.70	0	0.00	9.76	0	852	0.00%
2018/12/03	2	10.63	3	10.25	10.50	-1	811	-0.12%
2018/11/30	1	9.52	0	0.00	9.86	1	670	0.15%
2018/11/29	0	0.00	1	9.54	9.45	-1	644	-0.16%
2018/11/22	2	9.13	0	0.00	9.01	2	836	0.24%
2018/11/16	1	9.13	0	0.00	9.02	1	910	0.11%
2018/09/27	1	10.75	0	0.00	10.70	1	2,870	0.03%
2018/09/10	0	0.00	2	10.75	10.75	-2	6,955	-0.03%
2018/09/04	2	12.18	0	0.00	12.25	2	7,066	0.03%
2018/08/27	0	0.00	2	11.95	11.80	-2	7,521	-0.03%
2018/08/21	2	11.55	0	0.00	11.55	2	8,247	0.02%
2018/08/13	0	0.00	10	11.40	11.10	-10	8,189	-0.12%
2018/08/02	2	12.50	0	0.00	12.45	2	8,037	0.02%
2018/08/01	0	0.00	4	12.80	12.70	-4	8,006	-0.05%
2018/07/31	4	12.85	0	0.00	12.65	4	7,994	0.05%
2018/07/27	7	13.24	9	13.27	13.20	-2	7,931	-0.03%
2018/07/18	3	12.88	0	0.00	12.85	3	7,534	0.04%
2018/07/17	0	0.00	14	13.83	13.45	-14	7,463	-0.19%
2018/07/16	2	14.40	0	0.00	14.00	2	7,397	0.03%
2018/07/13	16	14.66	14	14.65	14.55	2	7,341	0.03%
2018/07/10	4	13.95	5	14.09	14.00	-1	6,986	-0.01%
2018/07/06	4	14.18	3	13.83	14.50	1	6,700	0.01%
2018/07/05	2	15.18	4	15.33	14.25	-2	6,448	-0.03%
2018/07/04	56	15.81	44	15.55	15.80	12	6,188	0.19%
2018/07/03	48	15.34	40	15.38	15.60	8	5,462	0.15%
2018/07/02	1	13.50	6	13.90	14.20	-5	4,598	-0.11%
2018/06/29	3	13.95	27	14.28	13.85	-24	4,495	-0.53%
2018/06/28	28	15.33	26	15.02	14.10	2	4,267	0.05%
2018/06/27	34	14.61	28	14.69	14.90	6	3,766	0.16%
2018/06/26	37	13.66	35	13.17	14.70	2	3,250	0.06%
2018/06/25	33	13.09	19	13.06	13.50	14	2,728	0.51%
2018/06/22	6	12.70	14	12.59	12.30	-8	2,403	-0.33%
2018/06/21	10	12.30	0	0.00	12.20	10	2,202	0.45%
2018/06/20	0	0.00	5	12.20	11.95	-5	2,185	-0.23%
2018/06/19	8	12.40	0	0.00	12.15	8	2,146	0.37%
2018/06/11	1	12.15	2	12.55	12.40	-1	1,928	-0.05%
2018/06/07	4	12.81	3	12.75	12.75	1	1,821	0.05%
2018/06/06	1	13.30	2	13.20	13.30	-1	1,737	-0.06%
2018/06/05	1	12.70	0	0.00	12.70	1	1,502	0.07%
2018/06/04	0	0.00	5	12.75	12.80	-5	1,380	-0.36%
2018/06/01	64	13.34	10	13.35	13.40	54	1,285	4.20%
2018/05/31	3	12.00	6	12.11	12.55	-3	949	-0.32%
2018/05/24	5	10.45	5	10.45	10.35	0	497	0.00%
2018/04/20	0	0.00	10	9.60	9.62	-10	894	-1.12%
2018/03/09	0	0.00	9	10.95	10.80	-9	1,379	-0.65%
2018/03/08	10	10.90	0	0.00	10.85	10	1,419	0.70%
2018/02/27	0	0.00	1	10.80	10.75	-1	1,754	-0.06%
2018/02/23	0	0.00	1	10.75	10.70	-1	1,802	-0.06%
2018/02/22	1	10.55	0	0.00	10.60	1	1,806	0.06%
2018/02/05	10	11.15	0	0.00	11.15	10	1,891	0.53%
2018/01/22	0	0.00	3	11.85	12.00	-3	1,925	-0.16%
2018/01/16	0	0.00	1	11.85	11.70	-1	1,943	-0.05%
2018/01/15	6	11.68	18	11.86	11.75	-12	2,011	-0.60%
2018/01/12	10	11.40	5	11.35	11.35	5	1,957	0.26%
2018/01/11	0	0.00	15	11.44	11.15	-15	1,969	-0.76%
2018/01/10	5	11.15	0	0.00	11.10	5	1,951	0.26%
2018/01/09	9	11.25	14	11.23	11.20	-5	1,955	-0.26%
2018/01/08	15	11.35	80.1	11.25	11.35	-65.1	1,966	-3.31%
2018/01/05	10	11.90	191	12.09	11.65	-181	1,945	-9.30%	大賣/鉅額交易
2018/01/04	4	11.39	5	11.45	11.35	-1	1,839	-0.05%
2018/01/03	273	11.24	3	11.30	11.40	270	1,821	14.82%	大買/鉅額交易