一詮 (2486)-元富-松德券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	113.9	73.98	28.5	71.89	74.60	85.4	28,543	0.30%	大買/
2024/05/02	16.5	72.92	13.4	72.86	71.50	3.1	28,272	0.01%
2024/04/30	20.4	73.71	15	73.80	73.50	5.4	28,300	0.02%
2024/04/29	31	75.30	8.8	74.53	72.70	22.2	28,028	0.08%
2024/04/26	28.9	73.78	54.7	73.54	72.60	-25.9	27,486	-0.09%
2024/04/25	14.7	71.30	12.5	70.54	72.30	2.3	26,960	0.01%
2024/04/24	17.3	69.38	6	69.48	69.40	11.3	27,043	0.04%
2024/04/23	4	66.10	5.2	66.52	66.00	-1.2	27,604	0.00%
2024/04/22	12.3	67.67	11.3	66.81	65.10	1	28,620	0.00%
2024/04/19	13.3	67.57	39	68.12	67.80	-25.7	29,419	-0.09%
2024/04/18	7	69.77	17.4	69.73	69.40	-10.4	30,545	-0.03%
2024/04/17	45.4	70.80	14	70.28	70.10	31.4	30,763	0.10%
2024/04/16	24.8	69.25	37.7	69.39	69.90	-12.9	30,502	-0.04%
2024/04/15	7.8	72.66	17	72.21	71.80	-9.2	30,271	-0.03%
2024/04/12	36	73.21	33	73.07	73.60	3	30,325	0.01%
2024/04/11	24	71.49	16.2	70.95	71.40	7.8	30,219	0.03%
2024/04/10	45	71.69	49.8	71.27	70.60	-4.8	30,546	-0.02%
2024/04/09	32	74.54	31.9	75.03	74.00	0.1	30,654	0.00%
2024/04/08	45.9	71.22	18	73.11	75.00	27.9	30,807	0.09%
2024/04/03	71	73.40	231.6	73.44	70.90	-160.6	30,316	-0.53%	大賣/鉅額交易
2024/04/02	221.9	72.02	91.4	70.47	72.60	130.5	28,227	0.46%	大買/鉅額交易
2024/04/01	38.4	64.75	13.4	65.62	66.00	25	27,024	0.09%
2024/03/29	17.7	60.64	26	60.63	60.00	-8.3	26,376	-0.03%
2024/03/28	4	59.15	13.9	59.21	58.60	-9.9	26,121	-0.04%
2024/03/27	9.9	60.50	15	60.74	59.00	-5.1	25,960	-0.02%
2024/03/26	59.1	61.22	68.6	61.83	60.10	-9.5	25,720	-0.04%
2024/03/25	33	63.92	49.1	63.34	64.20	-16.1	25,064	-0.06%
2024/03/22	47.8	60.16	39	59.64	59.30	8.8	24,351	0.04%
2024/03/21	63	58.71	104	58.03	59.40	-41	23,600	-0.17%	大賣/
2024/03/20	69	55.24	13.8	55.06	55.60	55.2	22,593	0.24%
2024/03/19	36.8	55.81	32	56.30	54.70	4.8	22,288	0.02%
2024/03/18	340.4	58.96	337	57.79	54.50	3.4	21,639	0.02%	大買/大賣/
2024/03/15	109.1	55.18	334.3	54.40	54.40	-225.2	20,156	-1.12%	大買/大賣/鉅額交易
2024/03/14	249.3	55.25	41.8	54.29	54.80	207.5	19,623	1.06%	大買/鉅額交易
2024/03/13	38.8	54.40	18.2	54.11	53.90	20.6	19,181	0.11%
2024/03/12	20.2	53.61	27.7	53.33	53.30	-7.5	18,669	-0.04%
2024/03/11	17.7	51.14	15.7	51.22	51.40	2	18,225	0.01%
2024/03/08	16.7	50.16	16.5	50.71	49.50	0.2	18,052	0.00%
2024/03/07	35.6	52.46	35	53.44	50.10	0.6	17,829	0.00%
2024/03/06	32	52.29	62.1	52.71	54.10	-30.1	17,048	-0.18%
2024/03/05	14.1	49.72	18.2	49.82	49.70	-4.1	16,280	-0.03%
2024/03/04	13.4	51.00	15	51.17	50.90	-1.6	16,170	-0.01%
2024/03/01	34.7	51.25	27.8	51.20	51.10	6.9	16,019	0.04%
2024/02/29	1	49.06	1.1	48.93	49.30	-0.1	15,756	0.00%
2024/02/27	9.1	50.30	4	50.31	48.85	5.1	15,780	0.03%
2024/02/26	7	50.04	9.8	50.34	50.50	-2.8	15,679	-0.02%
2024/02/23	14.6	48.88	154	49.91	48.30	-139.4	15,553	-0.90%	大賣/鉅額交易
2024/02/22	10	49.75	4.6	49.73	49.70	5.4	15,487	0.04%
2024/02/21	7.6	50.30	7	50.30	50.30	0.6	15,443	0.00%
2024/02/20	12	50.00	2.7	50.74	49.70	9.3	15,406	0.06%
2024/02/19	6.7	50.44	7.8	50.68	50.50	-1	15,409	-0.01%
2024/02/16	16.8	51.27	89.4	51.07	51.20	-72.6	15,423	-0.47%
2024/02/15	5.4	49.49	38	49.60	49.95	-32.6	15,119	-0.22%
2024/02/05	7	48.59	5	48.50	48.75	2	15,124	0.01%
2024/02/02	34	49.21	14.2	49.68	48.35	19.8	15,193	0.13%
2024/02/01	92.2	50.27	198.4	50.85	49.30	-106.1	15,288	-0.69%	大賣/鉅額交易
2024/01/31	172.4	49.32	107.6	49.35	49.70	64.7	15,344	0.42%	大買/大賣/
2024/01/30	17.6	49.89	65	49.51	49.25	-47.4	15,430	-0.31%
2024/01/29	100	48.62	82.4	48.53	49.00	17.6	15,637	0.11%
2024/01/26	150.2	48.55	68	49.41	48.25	82.2	15,818	0.52%	大買/
2024/01/25	79	49.35	42.7	49.96	49.00	36.3	15,719	0.23%
2024/01/24	50.7	50.57	31	50.40	50.20	19.7	15,604	0.13%
2024/01/23	32	50.07	35.5	50.30	49.00	-3.5	15,405	-0.02%
2024/01/22	34.5	50.07	6	49.97	49.90	28.5	15,225	0.19%
2024/01/19	16	50.57	52.5	51.66	49.90	-36.5	15,122	-0.24%
2024/01/18	79.5	51.11	33	51.16	51.60	46.5	14,838	0.31%
2024/01/17	44	51.30	27.8	51.57	51.00	16.2	14,582	0.11%
2024/01/16	48	52.08	71.1	52.33	50.40	-23.2	13,819	-0.17%
2024/01/15	19.5	54.25	73.9	53.68	55.90	-54.4	12,722	-0.43%
2024/01/12	104	51.40	146.7	51.27	50.90	-42.7	11,799	-0.36%	大買/大賣/
2024/01/11	36.2	48.70	166	47.50	49.55	-129.7	10,519	-1.23%	大賣/鉅額交易
2024/01/10	57	45.07	24	45.43	45.05	33	10,269	0.32%
2024/01/09	33	45.27	59	46.44	45.10	-26	10,376	-0.25%
2024/01/08	105	46.36	62.7	48.58	46.00	42.3	10,483	0.40%	大買/
2024/01/05	214.7	48.56	102.6	48.85	47.30	112.1	10,358	1.08%	大買/大賣/鉅額交易
2024/01/04	143.6	50.56	141.4	51.22	49.35	2.2	10,540	0.02%	大買/大賣/
2024/01/03	260.3	50.59	207.4	50.73	52.00	52.8	10,140	0.52%	大買/大賣/
2024/01/02	92.5	49.99	274.1	49.13	51.00	-181.5	10,103	-1.80%	大賣/鉅額交易
2023/12/29	134.1	46.90	61	45.20	46.80	73.1	9,701	0.75%	大買/
2023/12/28	0	0.00	1	43.95	44.00	-1	9,285	-0.01%
2023/12/27	0	0.00	1	44.30	43.60	-1	9,444	-0.01%
2023/12/26	1	43.95	30.7	44.32	43.95	-29.7	9,695	-0.31%
2023/12/25	70.3	44.08	4.1	44.06	44.00	66.1	9,732	0.68%
2023/12/22	1.6	44.21	2.5	44.09	43.80	-0.9	9,759	-0.01%
2023/12/21	3.5	43.60	13.4	43.69	44.05	-9.9	9,887	-0.10%
2023/12/20	0.4	42.86	60	42.61	42.80	-59.7	9,886	-0.60%
2023/12/19	58	42.21	1.4	42.03	42.25	56.7	9,970	0.57%
2023/12/18	8.4	43.01	1.4	43.13	42.85	6.9	10,013	0.07%
2023/12/15	1.4	44.16	2	44.36	43.65	-0.5	10,135	-0.01%
2023/12/14	8	44.77	7.2	45.55	44.30	0.7	10,274	0.01%
2023/12/13	6.2	43.17	0	0.00	43.90	6.2	10,386	0.06%
2023/12/12	2	44.40	0	0.00	44.25	2	11,391	0.02%
2023/12/11	5	45.03	0	0.00	45.00	5	12,822	0.04%
2023/12/08	0	0.00	71	45.87	45.70	-71	13,016	-0.55%
2023/12/07	69	45.49	1	45.50	45.30	68	13,000	0.52%
2023/12/06	1	45.35	0	0.00	45.00	1	13,099	0.01%
2023/12/05	0	0.00	0	45.05	44.90	0	13,523	0.00%
2023/12/04	3	45.79	0	0.00	45.30	3	14,128	0.02%
2023/12/01	0	0.00	1	45.50	45.75	-1	14,170	-0.01%
2023/11/30	1	46.15	2.1	46.50	46.30	-1.1	14,405	-0.01%
2023/11/29	7.1	46.14	80.3	46.26	46.15	-73.2	14,412	-0.51%
2023/11/28	1.3	45.93	10.4	46.05	45.75	-9.1	14,428	-0.06%
2023/11/27	109.4	45.88	92.2	46.38	45.75	17.2	14,494	0.12%	大買/
2023/11/24	75.2	46.10	47.5	46.71	45.95	27.7	14,466	0.19%
2023/11/22	16	45.29	0	0.00	45.50	16	14,543	0.11%
2023/11/21	112	45.98	0	0.00	45.90	112	14,673	0.76%	大買/鉅額交易
2023/11/20	0	0.00	91.1	46.70	46.25	-91.1	14,830	-0.61%
2023/11/17	50.1	46.04	50	46.46	46.30	0.1	15,162	0.00%
2023/11/16	92	46.18	50	46.66	46.30	42	15,143	0.28%
2023/11/15	33	46.47	93	47.22	46.05	-60	15,082	-0.40%
2023/11/14	116	46.41	12	46.77	46.45	104	14,998	0.69%	大買/鉅額交易
2023/11/13	15	46.10	1	47.30	45.75	14	14,990	0.09%
2023/11/10	33	46.53	0.5	46.70	46.50	32.5	14,982	0.22%
2023/11/09	31.5	48.03	76.7	49.29	47.30	-45.2	14,896	-0.30%
2023/11/08	173.7	49.50	30	49.60	49.05	143.7	14,720	0.98%	大買/鉅額交易
2023/11/07	7	46.89	91.4	47.51	46.80	-84.4	14,390	-0.59%
2023/11/06	51.4	48.63	102.9	49.99	48.35	-51.6	14,241	-0.36%	大賣/
2023/11/03	17.9	49.45	20.6	50.06	49.55	-2.7	13,912	-0.02%
2023/11/02	4.6	48.80	37.3	48.17	49.05	-32.6	13,683	-0.24%
2023/11/01	32.3	46.85	31.3	47.30	47.10	0.9	13,598	0.01%
2023/10/31	33.3	46.84	35.6	49.10	46.35	-2.3	13,518	-0.02%
2023/10/30	4.5	47.83	14.5	48.26	48.35	-10	13,438	-0.07%
2023/10/27	13.6	47.09	4.8	47.68	46.25	8.9	13,382	0.07%
2023/10/26	36.8	48.75	4	49.45	48.00	32.7	13,420	0.24%
2023/10/25	22	49.48	22.9	49.74	49.40	-0.8	13,325	-0.01%
2023/10/24	5.9	47.13	5.6	46.94	47.60	0.2	13,130	0.00%
2023/10/23	0.6	45.99	3.5	46.49	46.45	-2.8	13,146	-0.02%
2023/10/20	10.5	45.04	0.2	44.65	45.00	10.3	13,135	0.08%
2023/10/19	1.2	46.80	2.7	46.91	46.15	-1.5	13,074	-0.01%
2023/10/18	9.4	48.20	36.6	47.84	47.45	-27.2	13,062	-0.21%
2023/10/17	115.6	50.81	22.1	51.32	50.60	93.5	12,875	0.73%	大買/
2023/10/16	64	50.39	73.3	50.95	50.90	-9.4	12,756	-0.07%
2023/10/13	48.3	51.33	18.4	51.57	51.40	29.9	12,606	0.24%
2023/10/12	114.8	52.55	118.7	52.23	52.50	-3.9	12,552	-0.03%	大買/大賣/
2023/10/11	113.6	50.75	146	51.32	50.50	-32.4	12,174	-0.27%	大買/大賣/
2023/10/06	81	51.34	80.5	52.35	50.50	0.5	12,164	0.00%
2023/10/05	159.5	52.26	79.9	51.99	51.40	79.6	12,084	0.66%	大買/
2023/10/04	35.9	48.27	59.1	48.60	49.40	-23.1	11,750	-0.20%
2023/10/03	55.1	48.83	30.9	49.00	48.40	24.1	11,819	0.20%
2023/10/02	6.9	48.04	145	48.06	48.35	-138.1	11,726	-1.18%	大賣/鉅額交易
2023/09/28	6	46.00	6	46.70	46.15	0	11,593	0.00%
2023/09/27	0	0.00	0.1	45.95	46.00	-0.1	11,725	0.00%
2023/09/26	28.1	46.43	8.3	46.39	45.70	19.7	11,947	0.17%
2023/09/25	5.3	45.79	5.3	45.44	45.45	0	11,981	0.00%
2023/09/22	0.3	44.67	1.1	44.41	44.80	-0.8	11,945	-0.01%
2023/09/21	14	44.45	1.5	44.52	44.15	12.5	11,863	0.11%
2023/09/20	8.5	46.22	2	46.65	45.50	6.5	11,793	0.06%
2023/09/19	8	47.56	2	47.36	47.10	6	11,697	0.05%
2023/09/18	179.9	47.82	77.8	48.26	48.15	102	11,557	0.88%	大買/鉅額交易
2023/09/15	34	49.22	40.6	51.80	47.90	-6.6	11,441	-0.06%
2023/09/14	72.1	51.01	112.6	50.54	53.20	-40.4	10,444	-0.39%	大賣/
2023/09/13	208	48.44	287.5	48.24	48.45	-79.5	9,008	-0.88%	大買/大賣/
2023/09/12	0.4	44.10	0.4	44.28	44.05	0.1	8,883	0.00%
2023/09/11	41.8	45.69	14	46.00	44.35	27.8	8,963	0.31%
2023/09/08	140.7	47.88	78.8	48.32	47.00	61.9	8,913	0.69%	大買/
2023/09/07	102.8	48.76	48.9	49.08	48.85	53.9	8,574	0.63%	大買/
2023/09/06	5.4	46.05	6.9	46.02	46.05	-1.5	8,133	-0.02%
2023/09/05	7	44.51	13	45.81	46.10	-6	8,182	-0.07%
2023/09/04	0	0.00	2	42.69	42.65	-2	8,070	-0.03%
2023/09/01	0	41.30	0	0.00	41.25	0	8,319	0.00%
2023/08/31	0.1	41.00	0	0.00	41.30	0.1	8,506	0.00%
2023/08/30	2.1	42.20	1.6	42.58	41.95	0.5	8,949	0.01%
2023/08/29	1.7	42.32	0.4	42.99	42.50	1.3	9,090	0.01%
2023/08/28	12.6	43.33	0	44.14	43.15	12.5	9,282	0.14%
2023/08/25	3.2	45.77	23.2	45.85	44.20	-20	9,257	-0.22%
2023/08/24	5.2	48.49	14.5	49.37	48.75	-9.3	9,098	-0.10%
2023/08/23	47.5	48.84	32.4	48.20	48.40	15.2	8,930	0.17%
2023/08/22	15.6	46.60	0.5	46.00	46.60	15	8,575	0.18%
2023/08/21	3.2	47.16	0.9	47.17	46.65	2.2	8,570	0.03%
2023/08/18	3.1	47.42	12.3	47.75	47.25	-9.2	8,572	-0.11%
2023/08/17	0.2	46.67	2.3	46.88	47.95	-2	8,534	-0.02%
2023/08/16	3.3	46.99	4.4	46.76	46.80	-1	8,496	-0.01%
2023/08/15	0.8	46.34	1.7	46.53	46.45	-0.9	8,369	-0.01%
2023/08/14	0.1	44.93	0.8	44.89	45.00	-0.6	8,299	-0.01%
2023/08/11	5.9	44.96	4	44.78	44.35	1.9	8,253	0.02%
2023/08/10	0.8	43.30	0.6	43.82	43.25	0.2	8,202	0.00%
2023/08/09	0.4	44.51	0.7	45.15	44.45	-0.3	8,182	0.00%
2023/08/08	1.2	44.45	2.2	44.81	44.80	-0.9	8,170	-0.01%
2023/08/07	1.8	44.84	1.2	46.02	45.90	0.6	8,135	0.01%
2023/08/04	2.1	43.44	0.8	43.28	43.60	1.4	8,085	0.02%
2023/08/02	2.8	43.43	0.6	44.80	43.30	2.2	8,081	0.03%
2023/08/01	1.6	45.43	1.8	45.48	45.05	-0.2	8,016	0.00%
2023/07/31	1.8	47.15	3.2	46.96	46.30	-1.4	7,996	-0.02%
2023/07/28	11.2	43.99	1.1	44.93	44.90	10.1	7,866	0.13%
2023/07/27	1.1	44.84	5.2	44.55	44.55	-4.1	7,851	-0.05%
2023/07/26	5.2	44.33	0	44.45	44.35	5.1	7,847	0.07%
2023/07/25	2	46.64	1	47.60	45.00	1	7,784	0.01%
2023/07/24	0	47.32	3.8	47.63	46.70	-3.7	7,761	-0.05%
2023/07/21	2.9	46.92	8.4	46.97	48.40	-5.5	7,749	-0.07%
2023/07/20	5.6	47.46	0.4	47.16	47.30	5.2	7,677	0.07%
2023/07/19	1.1	46.90	8.6	47.46	46.75	-7.6	7,650	-0.10%
2023/07/18	7.7	47.08	9.8	47.09	46.75	-2.1	7,647	-0.03%
2023/07/17	11.8	48.62	2	48.92	48.00	9.8	7,571	0.13%
2023/07/14	8	49.14	0.8	49.55	48.95	7.2	7,477	0.10%
2023/07/13	0.8	50.04	4.3	50.46	49.55	-3.4	7,511	-0.05%
2023/07/12	6.3	50.90	11.8	50.50	50.60	-5.6	7,493	-0.07%
2023/07/11	14.8	49.62	14.2	48.82	49.95	0.6	6,926	0.01%
2023/07/10	10.2	47.72	5.6	47.77	46.80	4.7	6,432	0.07%
2023/07/07	1.6	45.62	2.9	45.21	45.70	-1.3	6,192	-0.02%
2023/07/06	2.9	46.47	6.1	46.17	46.40	-3.2	6,143	-0.05%
2023/07/05	12.1	46.02	4.1	46.74	45.25	8	6,025	0.13%
2023/07/04	8.1	45.46	24.5	46.28	45.00	-16.4	5,901	-0.28%
2023/07/03	25.5	46.82	9.8	45.51	48.00	15.7	5,685	0.28%
2023/06/30	0.2	43.47	3.2	43.81	43.85	-2.9	5,504	-0.05%
2023/06/29	0.7	43.36	6.2	43.17	43.25	-5.5	5,494	-0.10%
2023/06/28	1	43.85	4.5	43.81	42.85	-3.5	5,512	-0.06%
2023/06/27	4.9	43.55	5	43.67	43.00	-0.1	5,512	0.00%
2023/06/26	8.9	44.37	9.2	44.09	44.20	-0.3	5,536	0.00%
2023/06/21	11.4	44.78	11.1	45.66	44.60	0.2	5,589	0.00%
2023/06/20	4.4	44.66	4.5	45.88	44.80	0	5,565	0.00%
2023/06/19	2.6	44.90	2.9	44.40	45.30	-0.3	5,572	-0.01%
2023/06/16	14.3	44.32	9.6	44.74	44.65	4.7	5,603	0.08%
2023/06/15	8.6	44.61	5.2	44.84	44.75	3.4	5,546	0.06%
2023/06/14	2.2	44.12	6	44.13	43.70	-3.8	5,482	-0.07%
2023/06/13	7.9	43.19	3.3	43.59	43.50	4.6	5,506	0.08%
2023/06/12	15.4	44.30	9.6	44.58	43.05	5.8	5,642	0.10%
2023/06/09	7.6	42.74	13.9	42.22	43.50	-6.3	5,563	-0.11%
2023/06/08	6.9	42.46	11.8	42.39	42.05	-4.9	5,471	-0.09%
2023/06/07	24.8	41.97	29.9	41.54	42.15	-5.1	5,451	-0.09%
2023/06/06	12.9	39.85	7.4	39.81	40.45	5.5	5,737	0.10%
2023/06/05	66.4	39.81	66.7	39.60	39.55	-0.3	5,784	-0.01%
2023/06/02	3	35.83	10	36.51	37.00	-7	5,625	-0.12%
2023/06/01	253.7	33.60	259	32.77	33.65	-5.3	5,633	-0.09%	大買/大賣/
2023/05/31	7.9	30.76	13.4	30.82	30.60	-5.6	5,317	-0.10%
2023/05/30	1.5	30.28	4.9	30.28	30.00	-3.3	5,256	-0.06%
2023/05/29	2.5	30.13	3.1	30.28	30.15	-0.5	5,232	-0.01%
2023/05/26	2.5	29.38	2.5	29.63	29.75	0	5,183	0.00%
2023/05/25	4.8	29.69	2.2	29.63	29.65	2.6	5,154	0.05%
2023/05/24	2.7	29.65	2.9	29.50	29.60	-0.2	5,145	0.00%
2023/05/23	1.3	29.22	3.1	29.32	29.40	-1.8	5,125	-0.03%
2023/05/22	1.6	28.64	0.3	29.05	29.00	1.4	5,138	0.03%
2023/05/19	1	28.10	1.2	28.41	28.00	-0.2	5,124	0.00%
2023/05/18	1.6	28.23	0	0.00	28.25	1.6	5,147	0.03%
2023/05/17	0.7	27.94	0.1	28.00	28.05	0.6	5,266	0.01%
2023/05/16	0.5	28.06	3	27.85	27.65	-2.5	5,386	-0.05%
2023/05/15	1	27.50	0.2	27.58	27.45	0.8	5,381	0.02%
2023/05/12	4	27.37	0.6	27.45	27.80	3.4	5,398	0.06%
2023/05/11	10	27.90	10.3	27.40	27.30	-0.3	5,401	-0.01%
2023/05/10	2.6	27.52	2	28.05	28.05	0.6	5,400	0.01%
2023/05/09	2.4	27.79	0	0.00	27.45	2.4	5,397	0.05%
2023/05/08	4	27.98	0	28.00	27.80	4	5,413	0.07%
2023/05/05	0	28.55	0.2	28.47	27.95	-0.2	5,428	0.00%
2023/05/04	1.2	28.68	0.4	28.76	28.30	0.8	5,442	0.01%
2023/05/03	1.4	28.93	1.3	29.03	28.80	0.1	5,462	0.00%
2023/05/02	0.2	29.71	6	29.68	29.70	-5.8	5,472	-0.11%
2023/04/28	1.3	29.83	4.6	29.48	29.45	-3.3	5,453	-0.06%
2023/04/27	1.4	29.09	2.3	29.56	29.10	-0.9	5,410	-0.02%
2023/04/26	3.3	27.66	2.1	28.12	28.05	1.2	5,355	0.02%
2023/04/25	0.1	28.55	2.7	28.92	28.35	-2.6	5,324	-0.05%
2023/04/24	1.2	28.94	1.3	29.01	28.85	0	5,304	0.00%
2023/04/21	3.8	28.63	0.7	28.44	28.65	3	5,301	0.06%
2023/04/20	2.7	29.41	0.9	29.55	28.90	1.8	5,268	0.03%
2023/04/19	5.9	30.15	1.3	30.09	29.95	4.6	5,285	0.09%
2023/04/18	6.3	30.22	13.2	30.52	30.45	-6.8	5,220	-0.13%
2023/04/17	23.2	30.13	30.4	30.32	31.25	-7.3	5,069	-0.14%
2023/04/14	8.4	28.74	12	29.25	29.15	-3.6	4,862	-0.07%
2023/04/13	22	29.10	13.1	28.34	28.10	8.9	4,808	0.18%
2023/04/12	4.1	29.14	0.5	29.14	29.35	3.7	4,745	0.08%
2023/04/11	0.4	28.89	10	29.15	29.10	-9.6	4,695	-0.20%
2023/04/10	0	28.40	1.2	28.50	28.50	-1.2	4,675	-0.03%
2023/04/07	11.2	28.58	0.4	29.30	28.60	10.8	4,686	0.23%
2023/04/06	0.4	28.76	2.5	28.95	29.05	-2	4,650	-0.04%
2023/03/31	0.5	28.46	1	28.39	28.35	-0.5	4,604	-0.01%
2023/03/30	1	28.23	23.4	28.48	28.30	-22.4	4,605	-0.49%
2023/03/29	12.4	27.91	17.5	28.61	27.80	-5.1	4,613	-0.11%
2023/03/28	6.5	27.84	1	27.75	27.65	5.5	4,640	0.12%
2023/03/27	12	28.57	18.7	29.46	27.70	-6.7	4,648	-0.14%
2023/03/24	22.7	28.99	11.8	29.22	28.90	10.9	4,615	0.24%
2023/03/23	15.7	28.91	4.2	29.06	29.05	11.5	4,729	0.24%
2023/03/22	6.3	28.43	12.1	29.10	28.75	-5.7	4,862	-0.12%
2023/03/21	8.1	28.31	2.6	28.82	28.05	5.5	4,762	0.11%
2023/03/20	2.2	28.24	1.5	28.43	28.20	0.7	4,747	0.02%
2023/03/17	1.1	27.82	1.4	28.15	27.90	-0.3	4,774	-0.01%
2023/03/16	3.8	27.89	1.4	28.44	28.05	2.4	4,795	0.05%
2023/03/15	10.3	28.86	104.8	29.06	27.90	-94.5	4,880	-1.94%	大賣/
2023/03/14	1.5	27.79	1.7	27.52	28.10	-0.2	4,904	0.00%
2023/03/13	1.7	26.54	1.5	26.42	26.90	0.2	5,145	0.00%
2023/03/10	4.3	27.35	5.9	27.48	27.30	-1.6	5,340	-0.03%
2023/03/09	177.9	29.03	75.1	28.95	28.10	102.8	5,263	1.95%	大買/鉅額交易
2023/03/08	11.1	26.68	33.5	26.96	28.40	-22.4	4,756	-0.47%
2023/03/07	30.5	26.29	10.1	26.38	25.85	20.4	4,656	0.44%
2023/03/06	13.1	25.10	13.6	25.38	25.75	-0.5	4,875	-0.01%
2023/03/03	0.4	23.55	0.3	23.57	23.45	0.1	4,815	0.00%
2023/03/02	4.3	23.63	3.2	23.80	23.70	1.1	4,890	0.02%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/24	3	23.45	0.1	23.81	23.45	2.9	4,928	0.06%
2023/02/23	0.1	23.85	0	0.00	23.95	0.1	4,968	0.00%
2023/02/22	0	0.00	0.2	23.41	23.60	-0.2	4,998	0.00%
2023/02/21	4.2	23.82	2.2	23.79	23.85	2	4,995	0.04%
2023/02/20	2.1	24.02	3	24.30	24.30	-0.9	4,979	-0.02%
2023/02/17	3.1	23.65	1.2	23.78	23.75	1.9	4,948	0.04%
2023/02/16	0.2	23.25	0.8	23.54	23.50	-0.7	4,936	-0.01%
2023/02/15	5.9	24.26	2.4	23.95	23.55	3.5	4,930	0.07%
2023/02/14	2.4	23.76	0	24.35	24.10	2.3	4,843	0.05%
2023/02/13	0	0.00	0.1	22.63	22.40	-0.1	4,740	0.00%
2023/02/10	0.1	23.00	0.4	23.01	22.60	-0.3	4,739	-0.01%
2023/02/09	0.3	23.20	21.1	23.31	23.30	-20.8	4,721	-0.44%
2023/02/08	0.3	23.50	0.6	23.44	23.30	-0.4	4,711	-0.01%
2023/02/07	6.5	23.35	0.1	23.50	23.55	6.4	4,701	0.14%
2023/02/06	0.2	23.80	3.3	23.82	23.25	-3.1	4,693	-0.07%
2023/02/03	2.1	23.58	10.8	23.50	23.70	-8.7	4,662	-0.19%
2023/02/02	6.1	23.70	0.2	23.64	23.75	5.9	4,629	0.13%
2023/02/01	0.2	23.40	2.4	23.26	23.20	-2.2	4,576	-0.05%
2023/01/31	2.4	22.58	0	0.00	23.05	2.4	4,529	0.05%
2023/01/30	6	21.80	3	21.95	22.05	3	4,495	0.07%
2023/01/12	0	0.00	0.2	22.66	21.85	-0.2	4,489	0.00%
2023/01/11	0.2	23.24	0.2	23.00	22.70	0	4,462	0.00%
2023/01/10	0.2	22.88	0.6	23.04	23.15	-0.4	4,452	-0.01%
2023/01/09	1.6	23.02	1.6	23.30	23.15	0	4,439	0.00%
2023/01/06	0	22.45	0	22.65	22.55	0	4,388	0.00%
2023/01/05	2	22.85	2.1	22.28	22.25	-0.1	4,403	0.00%
2023/01/04	0.7	22.10	1	22.45	22.30	-0.3	4,389	-0.01%
2023/01/03	0	21.65	0.1	21.56	22.10	-0.1	4,385	0.00%
2022/12/30	0	21.88	0.1	22.03	21.70	0	4,373	0.00%
2022/12/29	3	21.60	2.3	21.51	21.60	0.8	4,371	0.02%
2022/12/28	1.2	22.03	0.9	22.16	21.80	0.3	4,370	0.01%
2022/12/27	4.5	22.40	1.4	22.59	22.35	3.1	4,356	0.07%
2022/12/26	1.7	21.96	1.1	21.50	21.95	0.6	4,335	0.01%
2022/12/23	0.5	21.45	0.4	21.26	21.55	0.1	4,329	0.00%
2022/12/22	10.4	21.89	1.2	21.73	21.60	9.2	4,332	0.21%
2022/12/21	2.2	21.67	0	21.90	21.50	2.2	4,337	0.05%
2022/12/20	3.1	22.35	11	22.29	21.45	-7.9	4,334	-0.18%
2022/12/19	0	0.00	10	22.65	22.45	-10	4,302	-0.23%
2022/12/16	0.1	23.30	5.4	23.53	23.00	-5.3	4,272	-0.12%
2022/12/15	16.4	24.31	2.3	24.32	24.05	14.1	4,229	0.33%
2022/12/14	8.3	23.62	1	23.75	24.40	7.3	4,023	0.18%
2022/12/13	2	22.50	2.2	22.28	22.20	-0.2	3,794	-0.01%
2022/12/12	0.3	22.30	3	22.60	22.25	-2.8	3,771	-0.07%
2022/12/09	10	23.80	0.2	23.97	23.25	9.8	3,713	0.26%
2022/12/08	12.2	23.68	12.3	23.79	23.70	-0.1	3,641	0.00%
2022/12/07	21.6	24.43	28.2	23.81	23.45	-6.6	3,550	-0.19%
2022/12/06	7.2	25.70	5.9	26.08	25.55	1.2	3,347	0.04%
2022/12/05	10	25.49	27.1	25.60	25.80	-17.2	3,106	-0.55%
2022/12/02	27.1	23.61	8.7	23.76	24.10	18.4	2,790	0.66%
2022/12/01	0.7	22.49	11	22.53	22.35	-10.3	2,547	-0.40%
2022/11/30	22	22.35	0.5	22.52	22.35	21.5	2,519	0.85%
2022/11/29	28.5	22.51	18.7	22.44	22.65	9.9	2,491	0.40%
2022/11/28	15.7	22.47	11	22.60	22.85	4.7	2,309	0.20%
2022/11/25	0.5	19.80	5	21.00	21.05	-4.5	1,729	-0.26%
2022/11/24	3.5	19.46	5	19.25	19.15	-1.5	1,585	-0.09%
2022/11/22	4	18.48	0	0.00	18.15	4	1,474	0.27%
2022/11/21	2	19.25	1.4	19.41	18.80	0.6	1,461	0.04%
2022/11/18	1.4	19.61	0.1	19.38	19.90	1.2	1,412	0.09%
2022/11/17	2.1	19.36	0.6	19.50	19.25	1.5	1,372	0.11%
2022/11/16	0.1	18.96	0.3	19.21	19.00	-0.2	1,360	-0.01%
2022/11/15	2.8	19.20	0	19.08	19.00	2.8	1,353	0.21%
2022/11/14	0	18.70	0	0.00	18.80	0	1,344	0.00%
2022/11/11	0	0.00	0	18.85	18.20	0	1,342	0.00%
2022/11/10	2	18.76	0.1	18.90	18.35	2	1,327	0.15%
2022/11/09	0.1	18.00	0	18.66	18.60	0.1	1,307	0.00%
2022/11/08	0	18.10	0	0.00	17.60	0	1,353	0.00%
2022/11/07	0	0.00	0	18.14	18.05	0	1,428	0.00%
2022/11/04	0	17.65	0	0.00	17.75	0	1,430	0.00%
2022/11/02	0	0.00	0	17.62	17.70	0	1,432	0.00%
2022/11/01	0	17.00	0	0.00	17.20	0	1,430	0.00%
2022/10/28	0	0.00	0	16.75	16.35	0	1,455	0.00%
2022/10/27	0	16.75	0	0.00	16.80	0	1,468	0.00%
2022/10/25	0	0.00	0	16.86	16.60	0	1,495	0.00%
2022/10/24	0	17.10	0	0.00	16.95	0	1,498	0.00%
2022/10/21	5	16.55	0	0.00	16.25	5	1,489	0.34%
2022/10/20	5	16.65	0.5	16.92	16.80	4.5	1,480	0.30%
2022/10/19	1.2	17.24	0	17.50	17.00	1.2	1,479	0.08%
2022/10/18	0.1	17.00	0.7	17.16	17.00	-0.6	1,475	-0.04%
2022/10/17	1	16.39	0.4	16.82	17.25	0.6	1,475	0.04%
2022/10/14	0.4	17.25	0.1	17.40	17.00	0.3	1,473	0.02%
2022/10/13	0.1	16.35	1.3	16.73	16.25	-1.2	1,465	-0.08%
2022/10/12	0.3	17.85	0	0.00	17.80	0.3	1,440	0.02%
2022/10/11	1	17.95	0	18.37	17.95	1	1,441	0.07%
2022/10/07	0	19.30	0.3	19.50	19.30	-0.3	1,438	-0.02%
2022/10/06	0	19.25	0.1	19.32	19.30	-0.1	1,447	-0.01%
2022/10/05	0.4	19.48	0	19.30	19.10	0.4	1,450	0.03%
2022/10/04	0	19.25	0	0.00	19.25	0	1,461	0.00%
2022/10/03	0	0.00	0	18.50	18.85	0	1,456	0.00%
2022/09/30	0	18.09	2.1	18.49	18.50	-2	1,466	-0.14%
2022/09/29	0.1	18.69	10	18.60	18.20	-9.9	1,473	-0.67%
2022/09/28	0	0.00	0.1	19.40	18.10	-0.1	1,471	-0.01%
2022/09/27	0.1	19.13	0.1	19.33	19.45	0	1,460	0.00%
2022/09/26	1.1	19.36	0	0.00	18.85	1.1	1,475	0.07%
2022/09/23	2	20.50	0	0.00	20.35	2	1,501	0.13%
2022/09/21	1	20.60	0	0.00	20.75	1	1,496	0.07%
2022/09/19	0	0.00	0	21.50	21.15	0	1,499	0.00%
2022/09/16	0	22.05	15	22.05	21.70	-15	1,496	-1.00%
2022/09/15	0	22.30	1.2	22.19	22.20	-1.2	1,510	-0.08%
2022/09/14	0.2	22.00	0	0.00	22.45	0.2	1,524	0.01%
2022/09/13	1	22.60	0.3	22.48	22.35	0.7	1,543	0.04%
2022/09/12	0.3	22.40	1	22.47	22.50	-0.7	1,566	-0.04%
2022/09/08	1	21.75	4.8	21.64	21.70	-3.8	1,564	-0.24%
2022/09/07	0.8	21.85	0.1	21.82	21.00	0.7	1,518	0.05%
2022/09/06	1.1	22.37	0	0.00	22.00	1.1	1,492	0.07%
2022/09/05	4	22.68	6	22.50	21.95	-2	1,447	-0.14%
2022/09/02	2	24.20	0	0.00	24.00	2	1,401	0.14%
2022/09/01	0	0.00	0.5	24.49	24.15	-0.5	1,395	-0.04%
2022/08/31	0.5	24.65	0	0.00	24.80	0.5	1,379	0.04%
2022/08/29	1	24.60	0.9	24.60	24.60	0.1	1,365	0.01%
2022/08/26	0.6	25.72	1	25.95	25.60	-0.4	1,351	-0.03%
2022/08/25	1.2	25.58	0	0.00	25.50	1.2	1,352	0.09%
2022/08/19	0	0.00	0	26.84	26.55	0	1,359	0.00%
2022/08/18	0	26.25	0	26.35	26.80	0	1,366	0.00%
2022/08/17	0	26.95	0	26.90	26.55	0	1,402	0.00%
2022/08/16	0	26.96	1.8	27.12	26.80	-1.8	1,479	-0.12%
2022/08/15	1.8	27.02	1.2	27.10	27.10	0.6	1,460	0.04%
2022/08/12	0.3	26.09	0.4	26.00	25.95	-0.1	1,390	-0.01%
2022/08/11	0.1	25.35	0.1	25.30	25.25	0	1,317	0.00%
2022/08/10	0.4	25.20	0	0.00	25.15	0.4	1,319	0.03%
2022/08/09	1	25.05	0	0.00	25.05	1	1,330	0.08%
2022/08/08	1	24.95	0.1	25.05	24.90	0.9	1,343	0.07%
2022/08/05	0.1	25.80	3	25.50	25.40	-2.9	1,353	-0.21%
2022/08/04	3	24.60	0	24.94	24.90	3	1,357	0.22%
2022/08/03	0	25.65	0	0.00	25.15	0	1,354	0.00%
2022/08/01	0	0.00	110.4	26.35	26.30	-110.4	1,382	-7.99%	大賣/鉅額交易
2022/07/29	1.4	26.82	0	26.95	26.85	1.4	1,380	0.10%
2022/07/28	0	26.88	0	0.00	26.85	0	1,391	0.00%
2022/07/26	2	26.95	0.1	27.65	26.90	1.9	1,398	0.14%
2022/07/25	0.1	27.90	0	0.00	27.80	0.1	1,405	0.01%
2022/07/22	1	28.25	0.7	28.48	28.20	0.3	1,428	0.02%
2022/07/21	0.2	28.23	0.2	28.65	28.70	0.1	1,471	0.00%
2022/07/20	0.2	28.18	0.8	28.16	27.85	-0.6	1,476	-0.04%
2022/07/19	0.9	27.50	0.1	27.76	27.75	0.8	1,500	0.06%
2022/07/18	0.1	27.28	0	27.69	27.60	0.1	1,537	0.01%
2022/07/15	1.3	26.92	1.9	27.02	26.95	-0.6	1,545	-0.04%
2022/07/14	0.3	26.19	0	25.55	26.55	0.3	1,550	0.02%
2022/07/13	0.7	25.48	0	25.82	25.55	0.6	1,550	0.04%
2022/07/12	1	24.55	0.4	25.21	24.50	0.6	1,546	0.04%
2022/07/11	0.1	26.00	0.7	26.22	26.30	-0.7	1,542	-0.04%
2022/07/08	0.6	26.03	1.5	26.16	26.10	-0.9	1,546	-0.06%
2022/07/07	2	25.96	1	26.10	26.00	1	1,544	0.06%
2022/07/06	1	25.45	1.3	25.76	25.25	-0.3	1,551	-0.02%
2022/07/05	2.3	26.47	3.1	26.63	26.75	-0.8	1,585	-0.05%
2022/07/04	2.2	26.44	0.4	26.59	26.35	1.8	1,581	0.11%
2022/07/01	1.4	27.37	0.5	27.26	25.30	0.9	1,579	0.05%
2022/06/30	0.5	28.30	0.5	28.42	28.00	0	1,543	0.00%
2022/06/29	1.5	29.76	0.4	29.94	29.90	1.2	1,552	0.08%
2022/06/28	0	0.00	1.7	30.27	30.35	-1.7	1,583	-0.11%
2022/06/27	1.4	31.26	0.5	31.39	31.40	0.9	1,622	0.06%
2022/06/24	0.9	30.08	0.8	30.27	30.10	0.1	1,719	0.00%
2022/06/23	1.1	29.56	1.1	29.78	29.60	0	1,822	0.00%
2022/06/22	0.7	29.87	3.9	30.05	29.80	-3.2	1,948	-0.17%
2022/06/21	3.7	31.26	1.3	31.11	31.55	2.4	1,961	0.12%
2022/06/20	0.9	30.32	1.9	30.68	29.50	-1	1,962	-0.05%
2022/06/17	4.9	31.82	0	32.44	31.85	4.9	1,952	0.25%
2022/06/16	1	32.98	0.6	34.25	32.90	0.5	1,942	0.02%
2022/06/15	0.6	34.73	0.1	35.03	34.60	0.5	1,936	0.02%
2022/06/14	0.1	34.90	2	34.75	35.10	-1.9	1,975	-0.09%
2022/06/13	0	35.45	0.8	35.59	35.40	-0.8	1,997	-0.04%
2022/06/10	0	0.00	0	37.20	37.05	0	2,023	0.00%
2022/06/09	0	0.00	0.1	37.90	37.70	-0.1	2,043	0.00%
2022/06/08	0	37.90	0.3	37.95	37.75	-0.3	2,067	-0.01%
2022/06/07	0	37.90	0.1	37.50	37.55	-0.1	2,082	-0.01%
2022/06/06	1	37.32	0	37.35	37.55	1	2,118	0.05%
2022/06/02	0	0.00	0.6	37.65	37.50	-0.6	2,181	-0.03%
2022/06/01	0.9	39.27	1.6	38.86	38.60	-0.6	2,200	-0.03%
2022/05/31	0.1	38.48	4.1	38.48	38.75	-4	2,196	-0.18%
2022/05/30	2.3	38.45	0	0.00	38.60	2.3	2,208	0.10%
2022/05/27	0.3	37.74	0	38.10	37.95	0.2	2,206	0.01%
2022/05/26	0	37.75	1.2	37.69	37.45	-1.1	2,213	-0.05%
2022/05/25	3.6	38.24	3.1	38.11	38.00	0.5	2,221	0.02%
2022/05/24	2.6	38.53	1.2	39.32	37.70	1.4	2,219	0.06%
2022/05/23	0	0.00	1.9	37.12	36.85	-1.9	2,153	-0.09%
2022/05/20	0.7	36.80	0.1	36.85	36.80	0.6	2,182	0.03%
2022/05/19	0.1	36.48	0.4	36.76	36.95	-0.3	2,200	-0.01%
2022/05/18	0	36.70	0	0.00	36.70	0	2,208	0.00%
2022/05/17	0.8	36.27	0.3	36.25	36.85	0.5	2,225	0.02%
2022/05/16	0.3	35.40	0.4	35.53	35.70	-0.1	2,232	0.00%
2022/05/13	0.6	34.22	0	0.00	34.45	0.6	2,235	0.03%
2022/05/12	0.9	34.01	0.1	34.60	33.30	0.8	2,243	0.03%
2022/05/11	1.1	34.67	1.7	34.92	34.65	-0.6	2,250	-0.03%
2022/05/10	1.7	34.73	0	0.00	35.75	1.7	2,275	0.07%
2022/05/06	0	0.00	0.4	37.00	37.55	-0.4	2,277	-0.02%
2022/05/05	0.4	37.77	1	37.60	38.15	-0.6	2,281	-0.03%
2022/05/04	0	0.00	1.1	36.98	36.95	-1.1	2,287	-0.05%
2022/05/03	0.1	37.10	0	0.00	37.25	0.1	2,303	0.01%
2022/04/29	1	37.20	1.1	37.45	37.55	-0.1	2,330	0.00%
2022/04/28	0.1	37.15	0	37.85	37.05	0	2,339	0.00%
2022/04/27	10	37.00	0	0.00	37.15	10	2,331	0.43%
2022/04/25	4	39.55	0	0.00	39.45	4	2,413	0.17%
2022/04/22	0	0.00	0.2	42.48	41.65	-0.2	2,406	-0.01%
2022/04/21	0.2	42.49	0	42.65	43.30	0.2	2,414	0.01%
2022/04/20	1	42.59	1	42.65	42.10	0	2,427	0.00%
2022/04/19	0	0.00	0.2	41.88	42.05	-0.2	2,454	-0.01%
2022/04/18	0.2	41.50	0	0.00	41.40	0.2	2,477	0.01%
2022/04/15	0	0.00	0.3	42.50	41.80	-0.3	2,492	-0.01%
2022/04/14	0.3	42.85	0	0.00	43.10	0.3	2,561	0.01%
2022/04/12	1	42.00	2	41.20	41.65	-1	2,692	-0.04%
2022/04/11	0	0.00	0.1	44.86	42.15	-0.1	2,691	0.00%
2022/04/08	0.1	44.70	0	0.00	44.75	0.1	2,665	0.00%
2022/04/07	1	44.45	0	0.00	44.20	1	2,673	0.04%
2022/04/01	3	45.97	0	0.00	46.20	3	2,681	0.11%
2022/03/31	1	46.75	0.2	47.55	47.00	0.8	2,665	0.03%
2022/03/30	0.2	49.40	32	49.24	48.00	-31.8	2,660	-1.20%
2022/03/29	37	48.89	13.6	49.44	48.70	23.4	2,684	0.87%
2022/03/28	4.1	49.01	10.1	48.96	49.65	-6	2,631	-0.23%
2022/03/25	7.1	48.25	2	48.15	49.00	5.1	2,538	0.20%
2022/03/24	1.5	46.42	0.9	46.16	46.30	0.6	2,407	0.02%
2022/03/23	0.5	45.79	1.5	45.76	46.00	-1	2,424	-0.04%
2022/03/22	1.9	44.34	0	44.10	45.00	1.9	2,454	0.08%
2022/03/21	0	43.25	2	43.20	43.40	-2	2,448	-0.08%
2022/03/18	1	42.09	0.3	41.99	42.30	0.7	2,491	0.03%
2022/03/17	0.3	40.40	1.5	41.08	42.00	-1.1	2,522	-0.05%
2022/03/16	0.5	39.60	0	0.00	39.10	0.5	2,546	0.02%
2022/03/15	0	0.00	0.2	40.42	39.10	-0.2	2,590	-0.01%
2022/03/14	0.2	41.08	0.3	41.00	41.25	-0.1	2,643	0.00%
2022/03/11	0	0.00	0.4	41.51	40.80	-0.4	2,692	-0.01%
2022/03/10	0	42.60	0.2	42.45	42.10	-0.1	2,731	0.00%
2022/03/09	0.1	42.25	0	0.00	41.75	0.1	2,777	0.00%
2022/03/08	1.5	43.35	1.4	43.84	41.25	0.1	2,815	0.00%
2022/03/07	0.4	44.56	0.5	44.92	44.40	-0.1	2,808	0.00%
2022/03/04	0.1	46.30	0.2	46.65	46.15	-0.1	2,884	-0.01%
2022/03/03	0.3	47.20	0	0.00	46.70	0.3	3,026	0.01%
2022/03/02	0.1	46.01	1	46.40	46.55	-0.9	3,203	-0.03%
2022/03/01	0	0.00	1	46.10	46.40	-1	3,294	-0.03%
2022/02/25	0.7	45.21	1	46.10	45.20	-0.3	3,402	-0.01%
2022/02/24	1.1	45.22	3	45.00	45.00	-1.9	3,787	-0.05%
2022/02/23	8.4	47.26	1	46.80	47.65	7.4	4,025	0.18%
2022/02/22	10.3	46.06	0	0.00	46.05	10.3	4,607	0.22%
2022/02/18	0	47.50	0	0.00	47.80	0	5,078	0.00%
2022/02/17	3	48.20	3	48.20	47.95	0	5,476	0.00%
2022/02/16	0	47.70	1	47.70	47.90	-1	5,920	-0.02%
2022/02/15	0.9	47.02	0	0.00	46.85	0.9	6,326	0.01%
2022/02/14	3	47.23	1	46.50	46.50	2	6,516	0.03%
2022/02/11	0.4	47.97	0	0.00	48.15	0.4	6,671	0.01%
2022/02/10	1.4	47.32	1.3	47.67	47.75	0.1	6,893	0.00%
2022/02/09	0.3	47.15	139	46.97	47.15	-138.7	7,135	-1.94%	大賣/鉅額交易
2022/02/08	0	46.45	33	46.79	47.00	-33	7,423	-0.44%
2022/02/07	20	44.65	25	43.79	44.80	-5	7,897	-0.06%
2022/01/26	0	43.38	0	43.50	42.95	0	8,912	0.00%
2022/01/25	0	44.20	0	44.05	43.35	0	10,497	0.00%
2022/01/24	0	43.51	0	0.00	43.65	0	11,406	0.00%
2022/01/21	1	45.20	0.2	45.16	44.55	0.8	11,828	0.01%
2022/01/20	1.2	45.80	0	0.00	45.80	1.2	12,072	0.01%
2022/01/19	70	46.18	2.9	46.33	45.90	67.1	12,400	0.54%
2022/01/18	65.9	47.43	132	47.46	46.85	-66	13,387	-0.49%	大賣/
2022/01/17	1.9	44.78	1.7	44.94	45.85	0.2	13,782	0.00%
2022/01/14	19.8	45.21	18.9	45.62	44.65	0.9	13,868	0.01%
2022/01/13	20.9	46.44	1.1	45.74	45.65	19.7	14,067	0.14%
2022/01/12	1.1	45.68	5	46.35	46.65	-3.9	14,345	-0.03%
2022/01/11	0	46.95	80.2	46.58	46.00	-80.2	14,429	-0.56%
2022/01/10	33.2	47.37	133.3	47.62	47.35	-100.2	14,508	-0.69%	大賣/
2022/01/07	230.3	47.44	20	48.91	47.55	210.3	14,632	1.44%	大買/鉅額交易
2022/01/06	45	48.73	188	49.09	48.95	-143	14,697	-0.97%	大賣/鉅額交易
2022/01/05	196	48.83	0	0.00	48.70	196	14,821	1.32%	大買/鉅額交易
2022/01/04	7	50.57	0	0.00	50.30	7	14,886	0.05%
2022/01/03	10	50.95	3	50.80	50.70	7	15,083	0.05%
2021/12/30	3	51.77	3	51.53	51.50	0	15,391	0.00%
2021/12/29	0	0.00	3	51.73	52.20	-3	15,966	-0.02%
2021/12/28	2	51.00	0.8	51.41	50.90	1.2	16,526	0.01%
2021/12/27	5	51.60	0	0.00	51.50	5	17,043	0.03%
2021/12/24	0	0.00	0	52.30	52.10	0	17,408	0.00%
2021/12/23	4.8	53.06	1	53.78	52.40	3.7	17,893	0.02%
2021/12/22	2	51.95	1.1	52.29	52.10	0.9	18,630	0.01%
2021/12/21	0.1	51.60	3	51.33	51.50	-2.9	19,193	-0.02%
2021/12/20	1	50.80	1	51.00	51.00	0	19,724	0.00%
2021/12/17	5	51.72	3	50.90	50.90	2	21,168	0.01%
2021/12/16	1	51.40	1	52.60	52.70	0	21,903	0.00%
2021/12/14	5	51.00	0.1	51.02	50.10	4.9	22,782	0.02%
2021/12/13	0.1	51.52	0	51.80	51.70	0.1	22,811	0.00%
2021/12/10	5	51.40	2.2	51.27	51.30	2.8	22,949	0.01%
2021/12/09	6	52.53	2	52.11	52.00	4	23,079	0.02%
2021/12/08	3	53.06	0	0.00	53.40	3	23,133	0.01%
2021/12/07	6	53.15	1	53.28	52.50	5	23,252	0.02%
2021/12/06	3	53.04	1	53.29	53.10	2.1	23,364	0.01%
2021/12/03	6.3	53.73	5	53.60	53.50	1.3	23,465	0.01%
2021/12/02	10	54.40	3.1	53.83	53.60	6.9	23,706	0.03%
2021/12/01	1.1	54.62	3	54.30	55.10	-1.9	23,928	-0.01%
2021/11/30	5	55.08	3	55.13	55.30	2	24,175	0.01%
2021/11/29	1	52.60	0.2	52.00	53.60	0.8	24,657	0.00%
2021/11/26	12.2	54.20	8	54.74	53.80	4.2	24,870	0.02%
2021/11/25	3	56.80	3	57.33	56.20	0	24,760	0.00%
2021/11/24	40	56.44	13	56.44	56.80	27	24,759	0.11%
2021/11/23	13	57.15	10	57.16	56.40	3	24,817	0.01%
2021/11/22	11	60.51	86.2	61.67	59.60	-75.2	24,868	-0.30%
2021/11/19	180.2	60.60	14.4	61.36	60.20	165.9	24,827	0.67%	大買/鉅額交易
2021/11/18	16.4	59.68	3.6	60.50	59.30	12.8	24,589	0.05%
2021/11/17	20.6	58.98	187.6	59.17	58.60	-167	24,578	-0.68%	大賣/鉅額交易
2021/11/16	44	59.62	41	60.44	58.80	3	24,588	0.01%
2021/11/15	37.6	61.35	267.2	61.55	61.80	-229.5	24,414	-0.94%	大賣/鉅額交易
2021/11/12	162	60.67	156	59.36	60.80	6	24,365	0.02%	大買/大賣/
2021/11/11	104	58.21	94	58.67	58.00	10	24,273	0.04%	大買/
2021/11/10	114	57.94	107.3	58.27	58.40	6.7	24,343	0.03%	大買/大賣/
2021/11/09	206.3	57.34	111	57.52	57.50	95.3	24,389	0.39%	大買/大賣/
2021/11/08	14	56.16	65.2	57.24	55.70	-51.2	24,335	-0.21%
2021/11/05	383	57.28	210.9	57.62	57.80	172.1	24,396	0.71%	大買/大賣/鉅額交易
2021/11/04	84.4	59.58	126.6	59.68	58.70	-42.2	24,348	-0.17%	大賣/
2021/11/03	321	59.15	547.3	60.86	58.20	-226.3	24,148	-0.94%	大買/大賣/鉅額交易
2021/11/02	703.2	62.90	507.4	64.14	62.50	195.8	23,675	0.83%	大買/大賣/鉅額交易
2021/11/01	467.1	61.20	421.8	61.35	61.40	45.3	22,901	0.20%	大買/大賣/
2021/10/29	245.9	58.91	360.3	59.31	58.70	-114.3	22,156	-0.52%	大買/大賣/鉅額交易
2021/10/28	337	59.20	171.3	59.94	58.70	165.7	21,910	0.76%	大買/大賣/鉅額交易
2021/10/27	238.8	58.64	332	58.85	59.70	-93.2	21,861	-0.43%	大買/大賣/
2021/10/26	315	58.95	173.4	60.26	58.10	141.6	21,882	0.65%	大買/大賣/鉅額交易
2021/10/25	216.4	56.62	228	55.39	57.40	-11.6	21,025	-0.06%	大買/大賣/
2021/10/22	89	53.61	31.1	54.15	53.40	57.9	20,911	0.28%
2021/10/21	81.1	53.94	184.2	54.68	53.60	-103.1	21,020	-0.49%	大賣/鉅額交易
2021/10/20	405.2	53.76	203.1	53.91	54.50	202.1	20,992	0.96%	大買/大賣/鉅額交易
2021/10/19	4.1	52.57	163	51.49	51.90	-158.9	20,855	-0.76%	大賣/鉅額交易
2021/10/18	167	51.04	8.2	51.00	51.10	158.8	20,912	0.76%	大買/鉅額交易
2021/10/15	34	51.69	27	51.09	50.30	7	20,953	0.03%
2021/10/14	4	50.33	6	50.50	50.10	-2	21,068	-0.01%
2021/10/13	7	50.09	272	51.58	49.45	-265	21,130	-1.25%	大賣/鉅額交易
2021/10/12	318	51.22	153	51.66	51.10	165	21,083	0.78%	大買/大賣/鉅額交易
2021/10/08	8	54.06	13	54.18	52.80	-5	21,045	-0.02%
2021/10/07	116	54.47	64	54.05	53.50	52	20,967	0.25%	大買/
2021/10/06	124	51.40	70	52.85	52.60	54	20,756	0.26%	大買/
2021/10/05	7	51.79	18	52.40	53.60	-11	20,332	-0.05%
2021/10/04	16	50.93	18	51.51	50.30	-2	20,086	-0.01%
2021/10/01	76	55.91	54	56.38	55.70	22	20,659	0.11%
2021/09/30	11	55.75	48	56.74	58.20	-37	21,402	-0.17%
2021/09/29	127.2	57.43	89.9	58.54	55.20	37.2	21,860	0.17%	大買/
2021/09/28	64	61.47	61	61.48	61.30	3	21,226	0.01%
2021/09/27	31	62.79	22	63.43	62.50	9	21,293	0.04%
2021/09/24	135	63.50	124	62.78	62.30	11	21,791	0.05%	大買/大賣/
2021/09/23	63	58.36	70	57.34	59.90	-7	20,982	-0.03%
2021/09/22	17	54.95	8.4	55.22	54.60	8.6	20,452	0.04%
2021/09/17	9	54.96	17.5	54.75	55.40	-8.5	20,469	-0.04%
2021/09/16	1	51.50	1	51.40	51.60	0	20,761	0.00%
2021/09/15	9	51.16	2	52.65	50.60	7	21,059	0.03%
2021/09/14	0	0.00	1	53.90	52.60	-1	20,981	0.00%
2021/09/13	0	0.00	10	52.28	51.80	-10	20,854	-0.05%
2021/09/10	10	52.75	8	52.35	53.40	2	20,861	0.01%
2021/09/09	1	49.40	2	49.50	52.00	-1	20,816	0.00%
2021/09/08	0	0.00	12	48.41	48.30	-12	20,961	-0.06%
2021/09/07	6	51.33	0.5	50.60	50.00	5.5	21,190	0.03%
2021/09/06	20	54.30	9	54.74	53.50	11	20,995	0.05%
2021/09/03	10	53.93	15	54.25	54.50	-5	20,735	-0.02%
2021/09/02	39	54.47	59	54.56	54.70	-20	20,507	-0.10%
2021/09/01	24	53.16	20.5	52.85	53.00	3.5	20,116	0.02%
2021/08/31	11	50.03	5.1	50.39	49.90	5.9	20,067	0.03%
2021/08/30	5	50.70	3	51.17	50.80	2	20,205	0.01%
2021/08/27	3.3	50.89	29	51.04	50.20	-25.7	20,149	-0.13%
2021/08/26	15	52.45	21	51.67	51.60	-6	20,011	-0.03%
2021/08/25	29	50.50	8.1	50.07	49.75	20.9	19,622	0.11%
2021/08/24	21	49.87	10	50.10	49.25	11	19,477	0.06%
2021/08/23	69	48.83	55	49.40	48.90	14	19,178	0.07%
2021/08/20	41	46.17	30	46.37	46.30	11	19,008	0.06%
2021/08/19	4	47.51	23	48.32	46.25	-19	18,794	-0.10%
2021/08/18	32	45.62	12	45.63	47.30	20	18,633	0.11%
2021/08/17	9	46.79	7	48.42	45.00	2	18,289	0.01%
2021/08/16	0	0.00	6.3	47.15	50.00	-6.3	18,011	-0.03%
2021/08/13	3	50.25	4	51.63	49.50	-1	17,770	-0.01%
2021/08/12	22	53.45	17	52.86	52.00	5	17,591	0.03%
2021/08/11	12	54.82	5	53.78	52.90	7	17,448	0.04%
2021/08/10	8	57.90	22	58.45	55.20	-14	17,179	-0.08%
2021/08/09	63	62.95	86	61.05	59.40	-23	17,027	-0.14%
2021/08/06	53	63.06	26	63.20	62.50	27	16,781	0.16%
2021/08/05	49	64.12	22	64.91	65.60	27	16,313	0.17%
2021/08/04	0	0.00	4	59.95	59.70	-4	15,609	-0.03%
2021/08/03	6	59.07	53	58.58	59.80	-47	15,524	-0.30%
2021/08/02	54	58.11	104	57.37	58.50	-50	15,398	-0.32%	大賣/
2021/07/30	109	56.74	14	58.26	56.40	95	15,263	0.62%	大買/
2021/07/29	8	56.58	2	57.30	55.60	6	14,977	0.04%
2021/07/28	2	57.00	6	56.78	56.60	-4	14,856	-0.03%
2021/07/27	0	0.00	4	55.50	55.50	-4	14,571	-0.03%
2021/07/26	0	0.00	19	60.07	60.00	-19	14,429	-0.13%
2021/07/23	4	62.08	2	59.20	62.60	2	14,302	0.01%
2021/07/22	4	64.08	11	62.05	64.50	-7	14,282	-0.05%
2021/07/21	11	61.80	1	60.00	60.10	10	14,157	0.07%
2021/07/20	8	62.86	21.5	63.69	61.40	-13.5	14,092	-0.10%
2021/07/19	5	57.24	6	55.67	59.20	-1	13,972	-0.01%
2021/07/16	1	52.50	3	53.77	53.90	-2	13,968	-0.01%
2021/07/15	1	52.70	3	52.80	51.80	-2	13,998	-0.01%
2021/07/14	1	50.30	5	49.44	50.70	-4	14,122	-0.03%
2021/07/13	6	52.63	1	53.30	50.00	5	14,137	0.04%
2021/07/12	0	0.00	33	52.33	53.30	-33	14,242	-0.23%
2021/07/09	122	51.77	104	52.36	51.60	18	14,258	0.13%	大買/大賣/
2021/07/08	58	51.60	67	53.36	53.00	-9	14,281	-0.06%
2021/07/07	38	52.37	18	51.38	53.00	20	13,412	0.15%
2021/07/06	53	49.59	48	49.11	48.25	5	12,694	0.04%
2021/07/05	14	46.63	443	46.63	48.05	-429	12,046	-3.56%	大賣/鉅額交易
2021/07/02	433	43.13	198	41.90	43.70	235	12,037	1.95%	大買/大賣/鉅額交易
2021/07/01	333	40.37	134	40.96	39.75	199	11,642	1.71%	大買/大賣/鉅額交易
2021/06/30	9	38.16	70	37.26	40.30	-61	10,936	-0.56%
2021/06/29	66	36.53	12	36.86	36.65	54	10,814	0.50%
2021/06/28	12	36.15	18	36.05	36.95	-6	11,120	-0.05%
2021/06/25	50	35.97	39	35.99	35.35	11	11,036	0.10%
2021/06/24	12	33.45	362	33.44	34.70	-350	10,360	-3.38%	大賣/鉅額交易
2021/06/23	1	31.95	141	31.35	32.20	-140	10,318	-1.36%	大賣/鉅額交易
2021/06/22	21	31.82	0	0.00	31.40	21	11,350	0.19%
2021/06/21	121	32.70	292	32.77	31.90	-171	11,698	-1.46%	大買/大賣/鉅額交易
2021/06/18	509	32.68	198	33.44	32.50	311	11,948	2.60%	大買/大賣/鉅額交易
2021/06/17	397	33.29	81	32.91	33.05	316	12,088	2.61%	大買/鉅額交易
2021/06/16	24	31.89	3	32.38	32.95	21	12,030	0.17%
2021/06/15	1	30.60	10	30.53	31.00	-9	11,905	-0.08%
2021/06/10	2	30.05	2	29.30	29.30	0	13,563	0.00%
2021/06/09	5	30.58	8.3	30.85	29.95	-3.3	14,443	-0.02%
2021/06/08	12	30.85	10.7	30.98	30.50	1.3	15,627	0.01%
2021/06/07	9	30.35	6	30.87	31.45	3	16,500	0.02%
2021/06/03	1	29.60	0	0.00	29.35	1	16,808	0.01%
2021/06/02	4	30.40	0	0.00	29.70	4	16,821	0.02%
2021/06/01	0	0.00	4	30.08	30.00	-4	16,797	-0.02%
2021/05/31	8	29.33	2	29.13	29.05	6	16,755	0.04%
2021/05/28	1	28.90	0	0.00	29.75	1	16,762	0.01%
2021/05/26	3	28.73	0	0.00	28.40	3	16,963	0.02%
2021/05/25	1	29.00	17	28.89	28.50	-16	17,061	-0.09%
2021/05/24	5	28.50	1	27.00	28.55	4	17,164	0.02%
2021/05/21	1	27.15	2	26.53	27.30	-1	17,607	-0.01%
2021/05/20	2	26.08	0	0.00	25.90	2	18,013	0.01%
2021/05/19	0	0.00	1	26.55	27.60	-1	18,108	-0.01%
2021/05/18	13	26.46	0	0.00	26.55	13	18,172	0.07%
2021/05/17	2	23.85	3	25.88	24.40	-1	18,327	-0.01%
2021/05/14	1	26.05	1	27.45	25.55	0	18,338	0.00%
2021/05/13	2	24.98	2	25.48	26.05	0	18,517	0.00%
2021/05/12	0	0.00	30	27.24	25.85	-30	18,543	-0.16%
2021/05/11	2	29.40	2	28.10	28.40	0	18,444	0.00%
2021/05/10	2	30.53	0	0.00	30.55	2	18,393	0.01%
2021/05/07	4	32.43	1	32.55	32.40	3	18,340	0.02%
2021/05/06	0	0.00	14	30.39	31.80	-14	18,274	-0.08%
2021/05/04	1	29.60	6	30.00	29.85	-5	18,212	-0.03%
2021/05/03	1	32.00	1	32.30	31.55	0	18,145	0.00%
2021/04/29	3	34.17	2	33.95	33.70	1	18,101	0.01%
2021/04/28	1	34.50	6	34.68	34.90	-5	18,061	-0.03%
2021/04/27	1	33.60	1	33.20	33.20	0	17,984	0.00%
2021/04/23	1	33.00	0	0.00	32.60	1	18,007	0.01%
2021/04/22	1	32.00	6	32.18	31.40	-5	18,034	-0.03%
2021/04/21	18	34.38	3	34.53	33.75	15	17,875	0.08%
2021/04/20	5	33.85	32	33.97	34.55	-27	17,801	-0.15%
2021/04/19	3	35.75	10	35.35	35.10	-7	17,680	-0.04%
2021/04/16	31	36.89	17	36.62	36.50	14	17,648	0.08%
2021/04/15	0	0.00	14	35.41	35.95	-14	18,360	-0.08%
2021/04/14	19	36.72	2	35.55	35.00	17	18,236	0.09%
2021/04/13	3	37.65	4	37.35	37.55	-1	18,071	-0.01%
2021/04/12	23	36.40	77	37.12	37.85	-54	17,918	-0.30%
2021/04/09	10	35.76	32	35.69	35.55	-22	17,788	-0.12%
2021/04/08	3	34.40	7	34.41	34.25	-4	17,546	-0.02%
2021/04/07	44	34.83	14	34.70	34.15	30	17,445	0.17%
2021/04/06	95	34.00	85	33.99	34.00	10	17,242	0.06%
2021/04/01	70	33.35	71	33.29	31.85	-1	16,969	-0.01%
2021/03/31	55	32.06	58	30.90	32.35	-3	16,570	-0.02%
2021/03/30	31	29.64	81	30.00	29.60	-50	16,070	-0.31%
2021/03/29	42	29.00	26	29.22	28.70	16	15,844	0.10%
2021/03/26	25	28.74	7	28.59	28.50	18	15,839	0.11%
2021/03/25	34	29.32	102.2	29.18	28.70	-68.2	15,675	-0.44%	大賣/
2021/03/24	97.2	28.45	115	28.44	28.30	-17.8	15,005	-0.12%	大賣/
2021/03/23	117	27.74	62	28.18	27.95	55	14,736	0.37%	大買/
2021/03/22	8	27.91	7	27.73	27.40	1	14,446	0.01%
2021/03/19	34	27.58	34	27.68	27.45	0	14,303	0.00%
2021/03/18	88	27.76	51	27.95	27.50	37	14,235	0.26%
2021/03/17	72	27.61	37	27.78	27.05	35	14,060	0.25%
2021/03/16	192	27.54	120	28.02	27.55	72	13,801	0.52%	大買/大賣/
2021/03/15	32	26.08	34	26.41	27.70	-2	12,662	-0.02%
2021/03/12	88	24.83	77	24.86	25.20	11	11,851	0.09%
2021/03/11	49	23.36	71	23.30	24.35	-22	10,732	-0.20%
2021/03/10	7	21.81	15	21.72	22.15	-8	9,881	-0.08%
2021/03/09	0	0.00	12	19.95	20.15	-12	9,815	-0.12%
2021/03/08	3	20.28	2	20.50	20.10	1	9,993	0.01%
2021/03/05	0	0.00	36	20.01	20.00	-36	10,311	-0.35%
2021/03/04	4	20.29	3	20.40	20.10	1	10,780	0.01%
2021/03/03	21	20.90	16	20.77	20.70	5	11,550	0.04%
2021/03/02	36	21.19	19	20.97	21.00	17	11,900	0.14%
2021/02/26	49	21.12	31	20.60	21.20	18	11,992	0.15%
2021/02/25	1	20.60	2	20.70	20.60	-1	12,073	-0.01%
2021/02/24	9	21.53	2	21.98	21.50	7	12,381	0.06%
2021/02/23	54	22.75	77	22.67	22.20	-23	12,424	-0.19%
2021/02/22	60	22.22	74	21.87	22.40	-14	12,486	-0.11%
2021/02/19	1	20.40	14	20.23	20.40	-13	13,313	-0.10%
2021/02/18	0	0.00	2	20.15	20.00	-2	13,953	-0.01%
2021/02/17	2	20.05	90	19.66	19.75	-88	14,011	-0.63%
2021/02/05	2	18.80	8	19.28	18.90	-6	13,864	-0.04%
2021/02/04	4	18.49	18	19.09	19.35	-14	13,918	-0.10%
2021/02/03	2	18.40	6	18.54	18.25	-4	13,710	-0.03%
2021/02/02	0	0.00	1	18.05	17.65	-1	13,646	-0.01%
2021/02/01	2	17.00	4	17.40	17.50	-2	13,662	-0.01%
2021/01/29	2	17.05	0	0.00	17.05	2	13,825	0.01%
2021/01/27	3	17.65	2	17.80	17.75	1	14,091	0.01%
2021/01/26	3	17.80	0	0.00	17.60	3	14,321	0.02%
2021/01/25	1	17.95	2	18.20	18.15	-1	14,324	-0.01%
2021/01/20	8	17.26	0	0.00	17.20	8	14,370	0.06%
2021/01/18	10	17.50	5	17.66	17.70	5	14,304	0.03%
2021/01/15	97	18.28	0	0.00	18.35	97	14,286	0.68%
2021/01/14	12	18.76	0	0.00	18.80	12	14,191	0.08%
2021/01/13	10	18.85	0	0.00	18.90	10	14,323	0.07%
2021/01/12	22	19.20	0	0.00	18.95	22	14,686	0.15%
2021/01/11	30	19.82	2	19.95	19.95	28	14,627	0.19%
2021/01/08	25	20.76	120	21.11	19.75	-95	14,775	-0.64%	大賣/
2021/01/07	0	0.00	2	19.80	19.75	-2	14,399	-0.01%
2021/01/06	31	20.34	19	20.34	19.45	12	14,759	0.08%
2021/01/05	2	19.90	4	19.75	19.65	-2	14,601	-0.01%
2021/01/04	76	20.35	43	20.47	20.10	33	14,571	0.23%
2020/12/31	5	19.46	0	0.00	19.40	5	14,458	0.03%
2020/12/30	3	19.27	0	0.00	19.25	3	14,625	0.02%
2020/12/29	0	0.00	83	19.12	19.10	-83	14,869	-0.56%
2020/12/28	31	20.24	2	19.60	19.60	29	14,801	0.20%
2020/12/25	77	19.92	88	19.93	19.90	-11	14,744	-0.07%
2020/12/24	63	19.49	0	0.00	19.40	63	14,647	0.43%
2020/12/23	2	19.20	1	19.20	19.15	1	14,612	0.01%
2020/12/22	1	20.70	11	19.55	19.30	-10	14,605	-0.07%
2020/12/21	4	20.05	84	20.15	20.00	-80	14,484	-0.55%
2020/12/18	92	20.13	9	20.45	20.35	83	14,395	0.58%
2020/12/17	1	19.45	2	19.60	19.45	-1	14,072	-0.01%
2020/12/16	2	19.00	0	0.00	18.90	2	14,550	0.01%
2020/12/15	14	18.61	91	18.50	18.85	-77	14,743	-0.52%
2020/12/14	16	19.57	2	19.05	19.65	14	14,729	0.10%
2020/12/11	8	18.08	0	0.00	18.30	8	14,747	0.05%
2020/12/10	59	18.59	10	18.70	18.70	49	14,779	0.33%
2020/12/09	19	19.62	31	19.30	19.20	-12	14,863	-0.08%
2020/12/08	50	19.75	1	19.65	19.65	49	14,653	0.33%
2020/12/07	0	0.00	4	19.75	19.55	-4	14,558	-0.03%
2020/12/04	1	20.50	1	19.90	19.90	0	14,340	0.00%
2020/12/03	13	21.00	8	21.18	20.75	5	14,097	0.04%
2020/12/02	0	0.00	27	19.82	20.10	-27	13,914	-0.19%
2020/12/01	42	20.04	101	20.10	20.00	-59	13,852	-0.43%	大賣/
2020/11/30	55	19.95	21	19.67	19.75	34	13,518	0.25%
2020/11/27	48	18.87	134	18.96	18.90	-86	13,076	-0.66%	大賣/
2020/11/26	117	18.30	12	18.05	18.55	105	12,389	0.85%	大買/鉅額交易
2020/11/25	22	17.38	3	17.32	16.90	19	12,112	0.16%
2020/11/24	24	16.87	1	16.85	17.00	23	11,888	0.19%
2020/11/23	3	17.10	72	17.43	17.25	-69	11,640	-0.59%
2020/11/20	16	16.21	1	16.20	16.20	15	11,157	0.13%
2020/11/19	19	16.89	20	16.74	16.75	-1	10,942	-0.01%
2020/11/18	50	16.43	59	16.35	16.70	-9	10,397	-0.09%
2020/11/17	110	15.65	78	15.50	15.65	32	9,132	0.35%	大買/
2020/11/16	0	0.00	16	14.15	14.30	-16	8,379	-0.19%
2020/11/13	0	0.00	9	13.64	13.75	-9	8,241	-0.11%
2020/11/12	0	0.00	15	13.66	13.55	-15	8,185	-0.18%
2020/11/11	2	13.05	0	0.00	13.05	2	8,008	0.02%
2020/11/09	5	13.45	0	0.00	13.25	5	7,930	0.06%
2020/11/06	6	13.63	3	13.55	13.15	3	7,886	0.04%
2020/11/05	30	13.95	5	14.05	13.95	25	7,722	0.32%
2020/11/04	1	13.75	201	14.02	14.20	-200	7,633	-2.62%	大賣/鉅額交易
2020/11/03	201	13.92	4	13.70	13.75	197	7,450	2.64%	大買/鉅額交易
2020/11/02	2	13.00	0	0.00	12.90	2	7,209	0.03%
2020/10/29	7	13.28	2	13.60	13.35	5	7,138	0.07%
2020/10/28	15	13.77	6	14.05	13.50	9	7,084	0.13%
2020/10/27	0	0.00	3	13.70	13.70	-3	7,000	-0.04%
2020/10/26	2	13.80	4	13.83	13.80	-2	6,958	-0.03%
2020/10/23	0	0.00	5	13.80	13.85	-5	6,899	-0.07%
2020/10/22	2	13.53	1	14.00	13.60	1	6,840	0.01%
2020/10/21	38	14.01	28	13.86	13.85	10	6,769	0.15%
2020/10/20	5	13.98	7	13.98	13.70	-2	6,592	-0.03%
2020/10/19	0	0.00	2	13.60	13.30	-2	6,156	-0.03%
2020/10/16	22	13.62	91	13.55	13.25	-69	6,093	-1.13%
2020/10/15	83	13.79	89	13.51	14.05	-6	5,942	-0.10%
2020/10/14	21	12.82	11	12.81	12.85	10	5,396	0.19%
2020/10/13	2	11.95	17	11.90	11.80	-15	4,981	-0.30%
2020/10/12	14	12.00	17	12.03	11.95	-3	4,926	-0.06%
2020/10/08	2	12.35	4	12.51	12.40	-2	4,891	-0.04%
2020/10/07	9	12.04	0	0.00	12.10	9	4,769	0.19%
2020/10/06	1	12.35	37	12.48	12.50	-36	4,555	-0.79%
2020/09/29	1	11.25	0	0.00	11.05	1	4,406	0.02%
2020/09/28	2	11.05	0	0.00	11.25	2	4,388	0.05%
2020/09/25	6	11.08	0	0.00	10.85	6	4,367	0.14%
2020/09/24	9	11.50	0	0.00	11.30	9	4,288	0.21%
2020/09/23	10	11.80	10	11.85	11.80	0	4,209	0.00%
2020/09/22	8	11.69	0	0.00	11.75	8	4,121	0.19%
2020/09/21	38	12.78	10	13.15	12.15	28	3,978	0.70%
2020/09/18	0	0.00	16	12.81	12.90	-16	3,344	-0.48%
2020/09/17	13	11.60	0	0.00	11.75	13	3,054	0.43%
2020/09/16	3	11.05	11	11.63	11.95	-8	2,916	-0.27%
2020/09/15	45	11.10	5	11.15	10.90	40	2,691	1.49%
2020/09/14	51	11.96	2	12.23	11.60	49	2,568	1.91%
2020/09/10	1	11.65	0	0.00	11.60	1	2,285	0.04%
2020/09/08	0	0.00	3	11.65	11.70	-3	2,188	-0.14%
2020/09/07	14	12.05	3	12.20	12.05	11	2,093	0.53%
2020/09/04	0	0.00	2	11.15	11.35	-2	1,836	-0.11%
2020/09/02	0	0.00	2	10.40	10.35	-2	1,625	-0.12%
2020/09/01	2	10.22	8	10.14	10.50	-6	1,566	-0.38%
2020/08/31	0	0.00	1	9.30	9.99	-1	1,440	-0.07%
2020/08/24	0	0.00	5	8.52	8.52	-5	1,252	-0.40%
2020/08/20	3	8.60	0	0.00	8.34	3	1,223	0.25%
2020/08/19	1	9.15	2	9.17	9.12	-1	1,194	-0.08%
2020/08/18	0	0.00	1	9.16	9.11	-1	1,158	-0.09%
2020/08/17	5	8.88	0	0.00	8.94	5	1,136	0.44%
2020/07/10	1	8.76	0	0.00	8.98	1	667	0.15%
2020/07/09	9	9.46	14.5	9.16	9.22	-5.5	634	-0.87%
2020/07/08	0	0.00	9	8.60	8.60	-9	526	-1.71%
2020/07/01	0	0.00	3	7.34	7.34	-3	465	-0.64%
2020/06/30	2	7.26	0	0.00	7.29	2	454	0.44%
2020/06/24	0	0.00	100	7.25	7.26	-100	458	-21.80%
2020/06/09	0	0.00	1	7.62	7.51	-1	510	-0.20%
2020/06/08	2	7.63	0	0.00	7.51	2	514	0.39%
2020/05/19	0	0.00	2	7.36	7.40	-2	500	-0.40%
2020/05/06	0	0.00	1	7.59	7.59	-1	516	-0.19%
2020/04/29	2	7.30	0	0.00	7.36	2	506	0.40%
2020/04/28	10	7.30	0	0.00	7.30	10	504	1.98%
2020/04/09	0	0.00	1	6.50	6.42	-1	519	-0.19%
2020/04/07	1	6.25	5	6.28	6.36	-4	524	-0.76%
2020/03/27	0	0.00	5	6.01	5.97	-5	830	-0.60%
2020/03/20	0	0.00	3	5.31	5.39	-3	883	-0.34%
2020/03/19	3	4.85	0	0.00	4.97	3	887	0.34%
2020/03/17	5	5.54	0	0.00	5.54	5	877	0.57%
2020/03/13	5	5.92	0	0.00	5.98	5	866	0.58%
2020/03/12	20	6.69	0	0.00	6.50	20	843	2.37%
2020/03/11	32	7.10	0	0.00	7.03	32	837	3.82%
2020/03/10	48	7.07	0	0.00	7.19	48	835	5.75%
2020/02/03	0	0.00	5	7.88	8.04	-5	764	-0.65%
2020/01/31	1	8.04	0	0.00	8.04	1	755	0.13%
2020/01/14	2	8.74	0	0.00	8.74	2	759	0.26%
2020/01/09	1	8.67	0	0.00	8.67	1	765	0.13%
2020/01/03	0	0.00	3	8.87	8.92	-3	749	-0.40%
2019/12/30	1	9.08	0	0.00	9.05	1	720	0.14%
2019/12/27	6	9.39	0	0.00	9.29	6	699	0.86%
2019/12/26	1	9.49	7	9.42	9.53	-6	624	-0.96%
2019/12/25	10	9.52	10	9.49	9.27	0	575	0.00%
2019/12/24	4	9.26	15	9.18	9.22	-11	513	-2.14%
2019/11/08	0	0.00	1	8.05	8.04	-1	339	-0.29%
2019/10/23	1	8.35	0	0.00	8.30	1	321	0.31%
2019/10/15	0	0.00	1	8.16	8.31	-1	320	-0.31%
2019/09/03	1	8.39	0	0.00	8.28	1	275	0.36%
2019/08/27	0	0.00	1	8.40	8.38	-1	252	-0.40%
2019/08/26	1	8.26	0	0.00	8.35	1	248	0.40%
2019/08/05	0	0.00	1	8.12	8.08	-1	235	-0.42%
2019/08/01	1	8.35	0	0.00	8.34	1	238	0.42%
2019/07/25	1	8.50	1	8.50	8.45	0	248	0.00%
2019/07/22	1	8.90	0	0.00	8.60	1	243	0.41%
2019/07/19	0	0.00	1	8.32	8.30	-1	214	-0.47%
2019/07/10	0	0.00	1	8.20	8.21	-1	274	-0.36%
2019/07/01	1	8.14	0	0.00	8.16	1	318	0.31%
2019/06/24	1	8.29	0	0.00	8.29	1	322	0.31%
2019/06/13	0	0.00	0	8.25	8.21	0	398	-0.01%
2019/06/06	1	8.16	0	0.00	8.20	1	433	0.23%
2019/06/05	0	0.00	0.4	8.22	8.22	-0.4	435	-0.08%
2019/06/03	0	0.00	0.1	8.30	8.30	-0.1	451	-0.02%
2019/05/29	0	0.00	0	8.20	8.20	0	462	0.00%
2019/05/28	3	8.19	0	0.00	8.21	3	464	0.65%
2019/05/27	5	8.05	0.2	8.14	8.14	4.8	471	1.02%
2019/04/23	1	9.32	0	0.00	9.29	1	523	0.19%
2019/04/22	0	0.00	1	9.36	9.44	-1	523	-0.19%
2019/04/18	0	0.00	13	9.26	9.26	-13	514	-2.53%
2019/04/12	6	9.16	0	0.00	9.15	6	444	1.35%
2019/04/10	4	9.21	0	0.00	9.24	4	445	0.90%
2019/03/28	2	9.06	0	0.00	9.03	2	483	0.41%
2019/03/21	1	9.38	0	0.00	9.40	1	478	0.21%
2019/03/18	0	0.00	1	9.50	9.45	-1	475	-0.21%
2019/03/15	2	9.40	0	0.00	9.42	2	435	0.46%
2019/02/25	2	9.75	0	0.00	9.66	2	705	0.28%
2019/02/14	0	0.00	5	9.37	9.37	-5	669	-0.75%
2019/02/12	10	9.00	0	0.00	9.15	10	655	1.53%
2019/02/11	0	0.00	2	9.07	9.02	-2	653	-0.31%
2019/01/18	0	0.00	5	9.10	9.10	-5	733	-0.68%
2018/12/18	0	0.00	2	9.37	9.37	-2	829	-0.24%
2018/12/17	5	9.64	0	0.00	9.61	5	829	0.60%
2018/12/14	5	9.65	1	9.63	9.62	4	841	0.48%
2018/12/13	7	9.83	0	0.00	9.73	7	848	0.82%
2018/12/11	6	9.69	0	0.00	9.76	6	852	0.70%
2018/11/30	1	9.82	0	0.00	9.86	1	670	0.15%
2018/11/29	0	0.00	20	9.54	9.45	-20	644	-3.10%
2018/11/21	0	0.00	1	9.03	9.02	-1	857	-0.12%
2018/11/19	1	9.12	0	0.00	9.11	1	908	0.11%
2018/11/16	5	9.22	5	9.07	9.02	0	910	0.00%
2018/11/05	2	9.08	0	0.00	9.06	2	1,097	0.18%
2018/10/31	0	0.00	2	8.41	8.40	-2	1,115	-0.18%
2018/10/26	0	0.00	1	8.21	8.25	-1	1,163	-0.09%
2018/10/22	0	0.00	2	9.05	9.08	-2	1,376	-0.15%
2018/10/19	0	0.00	2	8.75	8.90	-2	1,397	-0.14%
2018/10/17	0	0.00	1	9.21	9.12	-1	1,542	-0.06%
2018/10/16	3	9.15	0	0.00	9.10	3	1,564	0.19%
2018/10/02	1	10.85	0	0.00	10.85	1	2,162	0.05%
2018/10/01	0	0.00	1	10.75	10.75	-1	2,360	-0.04%
2018/09/20	1	10.90	3	10.85	10.80	-2	4,785	-0.04%
2018/09/19	0	0.00	1	11.20	11.10	-1	5,279	-0.02%
2018/09/13	1	10.80	0	0.00	10.70	1	6,808	0.01%
2018/08/30	19	12.45	20	12.40	12.50	-1	7,214	-0.01%
2018/08/29	14	12.44	12	12.75	12.50	2	7,424	0.03%
2018/08/24	1	11.30	0	0.00	11.30	1	7,814	0.01%
2018/08/23	2	11.40	0	0.00	11.35	2	8,073	0.02%
2018/08/17	8	11.40	8	11.55	11.45	0	8,241	0.00%
2018/08/13	5	11.38	0	0.00	11.10	5	8,189	0.06%
2018/08/09	2	12.05	0	0.00	12.05	2	8,126	0.02%
2018/08/08	0	0.00	1	12.30	12.30	-1	8,116	-0.01%
2018/08/07	0	0.00	2	12.45	12.20	-2	8,106	-0.02%
2018/08/06	1	12.55	0	0.00	12.45	1	8,063	0.01%
2018/07/27	2	13.35	3	13.23	13.20	-1	7,931	-0.01%
2018/07/26	0	0.00	1	12.85	12.85	-1	7,796	-0.01%
2018/07/25	2	12.95	1	12.90	12.90	1	7,778	0.01%
2018/07/24	0	0.00	5	12.94	13.30	-5	7,702	-0.06%
2018/07/23	2	12.45	0	0.00	12.40	2	7,627	0.03%
2018/07/20	2	12.30	3	12.73	12.50	-1	7,605	-0.01%
2018/07/18	3	12.83	6	13.02	12.85	-3	7,534	-0.04%
2018/07/17	2	13.50	2	13.45	13.45	0	7,463	0.00%
2018/07/13	2	14.75	2	14.70	14.55	0	7,341	0.00%
2018/07/12	2	14.20	6	14.05	14.25	-4	7,152	-0.06%
2018/07/11	11	14.10	1	14.15	13.80	10	7,075	0.14%
2018/07/10	2	14.10	0	0.00	14.00	2	6,986	0.03%
2018/07/09	5	14.80	13	14.72	14.35	-8	6,920	-0.12%
2018/07/06	15	13.91	12	13.91	14.50	3	6,700	0.04%
2018/07/05	21	15.26	2	15.35	14.25	19	6,448	0.29%
2018/07/04	33	15.55	15	15.60	15.80	18	6,188	0.29%
2018/07/03	93	14.95	125	15.34	15.60	-32	5,462	-0.59%	大賣/
2018/07/02	5	13.67	4	14.03	14.20	1	4,598	0.02%
2018/06/29	14	14.08	10	14.15	13.85	4	4,495	0.09%
2018/06/28	32	15.21	25	15.36	14.10	7	4,267	0.16%
2018/06/27	57	14.76	53	14.81	14.90	4	3,766	0.11%
2018/06/26	58	13.42	44	13.54	14.70	14	3,250	0.43%
2018/06/25	8	12.71	20	13.25	13.50	-12	2,728	-0.44%
2018/06/22	7	12.62	10	12.67	12.30	-3	2,403	-0.12%
2018/06/21	0	0.00	7	12.30	12.20	-7	2,202	-0.32%
2018/06/20	5	12.20	5	12.40	11.95	0	2,185	0.00%
2018/06/19	12	12.49	14	12.51	12.15	-2	2,146	-0.09%
2018/06/14	4	12.66	4	12.25	12.00	0	2,037	0.00%
2018/06/08	2	12.33	0	0.00	12.30	2	1,870	0.11%
2018/06/06	2	13.30	2	13.00	13.30	0	1,737	0.00%
2018/06/05	1	12.75	1	12.95	12.70	0	1,502	0.00%
2018/06/04	3	12.68	1	12.85	12.80	2	1,380	0.14%
2018/06/01	12	13.48	29	13.38	13.40	-17	1,285	-1.32%
2018/05/31	13	12.21	15	11.98	12.55	-2	949	-0.21%
2018/05/30	0	0.00	8	11.36	11.45	-8	692	-1.16%
2018/05/29	0	0.00	1	10.35	10.45	-1	509	-0.20%
2018/05/28	2	10.25	0	0.00	10.25	2	501	0.40%
2018/05/24	1	10.60	0	0.00	10.35	1	497	0.20%
2018/05/16	5	9.98	0	0.00	9.86	5	485	1.03%
2018/05/02	0	0.00	2	9.27	9.25	-2	628	-0.32%
2018/04/27	0	0.00	2	9.13	9.07	-2	747	-0.27%
2018/04/02	4	10.23	0	0.00	10.20	4	1,287	0.31%
2018/03/27	5	10.30	0	0.00	10.30	5	1,310	0.38%
2018/03/06	1	10.65	0	0.00	10.65	1	1,717	0.06%
2018/03/02	10	10.75	0	0.00	10.75	10	1,743	0.57%
2018/02/23	0	0.00	1	10.80	10.70	-1	1,802	-0.06%
2018/02/12	10	10.30	0	0.00	10.40	10	1,884	0.53%
2018/02/02	1	11.50	0	0.00	11.40	1	1,896	0.05%
2018/01/30	6	11.66	10	11.80	11.55	-4	2,037	-0.20%
2018/01/29	3	11.95	2	11.95	11.90	1	2,020	0.05%
2018/01/26	22	12.25	5	12.23	12.05	17	2,017	0.84%
2018/01/25	2	11.95	11	12.07	12.00	-9	2,013	-0.45%
2018/01/24	0	0.00	6	12.05	12.00	-6	2,011	-0.30%
2018/01/23	1	12.10	4	12.31	12.30	-3	1,986	-0.15%
2018/01/22	0	0.00	6	12.05	12.00	-6	1,925	-0.31%
2018/01/15	0	0.00	1	11.85	11.75	-1	2,011	-0.05%
2018/01/09	2	11.23	0	0.00	11.20	2	1,955	0.10%
2018/01/08	2	11.38	29	11.37	11.35	-27	1,966	-1.37%
2018/01/05	0	0.00	3	12.35	11.65	-3	1,945	-0.15%
2018/01/04	0	0.00	1	11.50	11.35	-1	1,839	-0.05%
2018/01/03	0	0.00	3	11.10	11.40	-3	1,821	-0.16%
2018/01/02	0	0.00	1	10.80	10.85	-1	1,786	-0.06%