一詮 (2486)-國票-九鼎券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	18	67.89	20	68.26	67.80	-2	29,419	-0.01%
2024/04/18	14	69.61	13	70.55	69.40	1	30,545	0.00%
2024/04/17	16	70.67	9	70.68	70.10	7	30,763	0.02%
2024/04/16	68	69.30	64	68.80	69.90	4	30,502	0.01%
2024/04/15	11	71.83	10	72.93	71.80	1	30,271	0.00%
2024/04/12	20	72.49	19	73.19	73.60	1	30,325	0.00%
2024/04/11	25	70.91	26	71.05	71.40	-1	30,219	0.00%
2024/04/10	22	71.88	24	71.55	70.60	-2	30,546	-0.01%
2024/04/09	56	74.30	23	73.62	74.00	33	30,654	0.11%
2024/04/08	45	71.40	63	71.93	75.00	-18	30,807	-0.06%
2024/04/03	105	72.09	75.6	72.06	70.90	29.4	30,316	0.10%	大買/
2024/04/02	28	69.76	40	71.01	72.60	-12	28,227	-0.04%
2024/04/01	14	65.66	50	65.75	66.00	-36	27,024	-0.13%
2024/03/29	9	60.82	19	59.83	60.00	-10	26,376	-0.04%
2024/03/28	21	58.98	38	59.30	58.60	-17	26,121	-0.07%
2024/03/27	14	59.49	27	59.77	59.00	-13	25,960	-0.05%
2024/03/26	61	62.54	9	62.54	60.10	52	25,720	0.20%
2024/03/25	15	63.69	34.1	64.09	64.20	-19.1	25,064	-0.08%
2024/03/22	53	59.81	49	60.08	59.30	4	24,351	0.02%
2024/03/21	78	58.47	82.8	58.49	59.40	-4.8	23,600	-0.02%
2024/03/20	26	55.10	32	54.98	55.60	-6	22,593	-0.03%
2024/03/19	70	55.46	58.2	55.68	54.70	11.9	22,288	0.05%
2024/03/18	122	55.97	143.1	56.24	54.50	-21.1	21,639	-0.10%	大買/大賣/
2024/03/15	79	55.10	61	55.04	54.40	18	20,156	0.09%
2024/03/14	2	53.55	15	54.87	54.80	-13	19,623	-0.07%
2024/03/13	21.1	52.93	40	54.61	53.90	-19	19,181	-0.10%
2024/03/12	6.1	54.21	33	53.71	53.30	-26.9	18,669	-0.14%
2024/03/11	1	51.40	24	51.40	51.40	-23	18,225	-0.13%
2024/03/08	9	50.03	8	49.22	49.50	1	18,052	0.01%
2024/03/07	46	52.14	30	51.60	50.10	16	17,829	0.09%
2024/03/06	32	53.78	38.4	53.19	54.10	-6.4	17,048	-0.04%
2024/03/05	4	49.48	0	0.00	49.70	4	16,280	0.02%
2024/03/04	6	51.12	2	51.25	50.90	4	16,170	0.02%
2024/03/01	12	50.94	29	51.08	51.10	-17	16,019	-0.11%
2024/02/29	1	48.90	1	49.40	49.30	0	15,756	0.00%
2024/02/27	30	49.27	11	50.42	48.85	19	15,780	0.12%
2024/02/26	4	49.88	7	50.10	50.50	-3	15,679	-0.02%
2024/02/23	6	48.89	0	0.00	48.30	6	15,553	0.04%
2024/02/22	0	0.00	10	49.83	49.70	-10	15,487	-0.06%
2024/02/21	10	50.30	2	50.55	50.30	8	15,443	0.05%
2024/02/20	4	50.05	5	50.80	49.70	-1	15,406	-0.01%
2024/02/19	17	50.62	0	0.00	50.50	17	15,409	0.11%
2024/02/16	10	51.42	61	51.72	51.20	-51	15,423	-0.33%
2024/02/15	3	50.10	4	50.10	49.95	-1	15,119	-0.01%
2024/02/05	4	48.84	1	48.40	48.75	3	15,124	0.02%
2024/02/02	16	48.99	0	0.00	48.35	16	15,193	0.11%
2024/02/01	43	49.94	56	51.60	49.30	-13	15,288	-0.09%
2024/01/31	2	49.40	0	0.00	49.70	2	15,344	0.01%
2024/01/30	0	0.00	3	49.90	49.25	-3	15,430	-0.02%
2024/01/29	0	0.00	3	49.00	49.00	-3	15,637	-0.02%
2024/01/26	29	48.47	18	49.44	48.25	11	15,818	0.07%
2024/01/25	11.5	49.55	0	0.00	49.00	11.5	15,719	0.07%
2024/01/24	25	50.53	25	50.09	50.20	0	15,604	0.00%
2024/01/23	25	49.48	10	50.50	49.00	15	15,405	0.10%
2024/01/22	4	50.06	13	50.33	49.90	-9	15,225	-0.06%
2024/01/19	84	50.28	19	50.79	49.90	65	15,122	0.43%
2024/01/18	10	51.10	46	51.55	51.60	-36	14,838	-0.24%
2024/01/17	77	51.33	41	51.71	51.00	36	14,582	0.25%
2024/01/16	70	51.92	45	53.34	50.40	25	13,819	0.18%
2024/01/15	27	54.53	61	54.76	55.90	-34	12,722	-0.27%
2024/01/12	41	51.48	89.5	51.33	50.90	-48.5	11,799	-0.41%
2024/01/11	70	48.24	63	48.30	49.55	7	10,519	0.07%
2024/01/10	0	0.00	2	45.28	45.05	-2	10,269	-0.02%
2024/01/09	10	45.75	0	0.00	45.10	10	10,376	0.10%
2024/01/08	38	46.76	24	47.87	46.00	14	10,483	0.13%
2024/01/05	21	48.04	5	47.97	47.30	16	10,358	0.15%
2024/01/04	33	50.58	52.5	50.03	49.35	-19.5	10,540	-0.19%
2024/01/03	6	51.40	62.1	50.64	52.00	-56.1	10,140	-0.55%
2024/01/02	101	49.52	112	49.24	51.00	-11	10,103	-0.11%	大買/大賣/
2023/12/29	43	46.21	45	46.13	46.80	-2	9,701	-0.02%
2023/12/28	1	43.90	0	0.00	44.00	1	9,285	0.01%
2023/12/26	1	43.90	0	0.00	43.95	1	9,695	0.01%
2023/12/25	0	0.00	6	44.39	44.00	-6	9,732	-0.06%
2023/12/22	4	44.01	5	44.50	43.80	-1	9,759	-0.01%
2023/12/20	0	0.00	1	42.95	42.80	-1	9,886	-0.01%
2023/12/19	1	41.85	3	41.85	42.25	-2	9,970	-0.02%
2023/12/18	6	43.10	0	0.00	42.85	6	10,013	0.06%
2023/12/15	5	43.85	4	43.70	43.65	1	10,135	0.01%
2023/12/14	9	45.33	6	45.04	44.30	3	10,274	0.03%
2023/12/13	6	43.03	5	42.80	43.90	1	10,386	0.01%
2023/12/12	2	44.43	0	0.00	44.25	2	11,391	0.02%
2023/12/11	1	45.00	5	45.00	45.00	-4	12,822	-0.03%
2023/12/08	8	45.80	3	45.70	45.70	5	13,016	0.04%
2023/12/07	3	45.62	3	45.70	45.30	0	13,000	0.00%
2023/12/06	2	45.10	4	45.15	45.00	-2	13,099	-0.02%
2023/12/05	6	45.04	1	44.85	44.90	5	13,523	0.04%
2023/12/04	5	45.51	0	0.00	45.30	5	14,128	0.04%
2023/12/01	4	45.61	0	0.00	45.75	4	14,170	0.03%
2023/11/30	2	46.25	6	46.51	46.30	-4	14,405	-0.03%
2023/11/29	3	46.35	9	46.32	46.15	-6	14,412	-0.04%
2023/11/28	0	0.00	0.6	45.80	45.75	-0.6	14,428	0.00%
2023/11/27	14.5	45.93	12	45.83	45.75	2.5	14,494	0.02%
2023/11/24	7.1	46.52	10	46.54	45.95	-2.9	14,466	-0.02%
2023/11/22	2	45.58	0	0.00	45.50	2	14,543	0.01%
2023/11/21	21.1	46.43	0	0.00	45.90	21.1	14,673	0.14%
2023/11/20	7	46.54	2	46.80	46.25	5	14,830	0.03%
2023/11/17	1	46.20	0	0.00	46.30	1	15,162	0.01%
2023/11/16	8.5	45.51	2	46.33	46.30	6.5	15,143	0.04%
2023/11/15	14.3	46.22	22	47.62	46.05	-7.7	15,082	-0.05%
2023/11/14	9	46.42	11	46.77	46.45	-2	14,998	-0.01%
2023/11/13	0	0.00	3	47.30	45.75	-3	14,990	-0.02%
2023/11/10	22	46.70	13.2	46.55	46.50	8.8	14,982	0.06%
2023/11/09	11	47.88	1	49.00	47.30	10	14,896	0.07%
2023/11/08	40	49.12	60	48.75	49.05	-20	14,720	-0.14%
2023/11/07	22	46.93	1	47.65	46.80	21	14,390	0.15%
2023/11/06	30.2	49.12	18	50.43	48.35	12.2	14,241	0.09%
2023/11/03	6	49.38	9	50.00	49.55	-3	13,912	-0.02%
2023/11/02	0	0.00	7	48.57	49.05	-7	13,683	-0.05%
2023/11/01	9	47.03	2	47.53	47.10	7	13,598	0.05%
2023/10/31	6	47.78	5	49.03	46.35	1	13,518	0.01%
2023/10/30	2	47.70	4	48.25	48.35	-2	13,438	-0.01%
2023/10/27	7	47.45	24.1	46.66	46.25	-17.1	13,382	-0.13%
2023/10/26	7.1	48.24	6	48.97	48.00	1.1	13,420	0.01%
2023/10/25	8	49.71	18.3	49.49	49.40	-10.3	13,325	-0.08%
2023/10/24	6.3	46.45	8	47.07	47.60	-1.7	13,130	-0.01%
2023/10/23	9	46.00	5	46.58	46.45	4	13,146	0.03%
2023/10/20	5	45.00	1	44.65	45.00	4	13,135	0.03%
2023/10/19	28	46.42	4	46.40	46.15	24	13,074	0.18%
2023/10/18	11	48.18	2.1	48.05	47.45	8.9	13,062	0.07%
2023/10/17	6	51.40	3	51.50	50.60	3	12,875	0.02%
2023/10/16	12	51.05	9	51.16	50.90	3	12,756	0.02%
2023/10/13	3	51.13	6	51.72	51.40	-3	12,606	-0.02%
2023/10/12	26.1	52.42	33	52.29	52.50	-7	12,552	-0.06%
2023/10/11	5	50.64	14	51.39	50.50	-9	12,174	-0.07%
2023/10/06	61	51.53	30	51.69	50.50	31	12,164	0.25%
2023/10/05	45	51.92	109	51.62	51.40	-64	12,084	-0.53%	大賣/
2023/10/04	7.1	48.71	24	49.08	49.40	-17	11,750	-0.14%
2023/10/03	35	48.82	21	48.73	48.40	14	11,819	0.12%
2023/10/02	25	47.91	35.1	48.02	48.35	-10.1	11,726	-0.09%
2023/09/27	4	45.56	2	45.63	46.00	2	11,725	0.02%
2023/09/26	34	46.38	11	46.31	45.70	23	11,947	0.19%
2023/09/25	4	45.25	2	45.85	45.45	2	11,981	0.02%
2023/09/22	7	44.69	4	44.95	44.80	3	11,945	0.03%
2023/09/21	9.1	44.36	2	44.18	44.15	7.1	11,863	0.06%
2023/09/20	14	46.34	6	46.58	45.50	8	11,793	0.07%
2023/09/19	9	46.87	2	47.75	47.10	7	11,697	0.06%
2023/09/18	10	48.01	9	48.21	48.15	1	11,557	0.01%
2023/09/15	76	50.08	15	50.01	47.90	61	11,441	0.53%
2023/09/14	35	51.15	93.1	51.58	53.20	-58.1	10,444	-0.56%
2023/09/13	15	47.74	13	48.22	48.45	2	9,008	0.02%
2023/09/12	7	44.17	2	44.28	44.05	5	8,883	0.06%
2023/09/11	9	44.99	4	45.54	44.35	5	8,963	0.06%
2023/09/08	42.1	48.41	34	47.25	47.00	8.1	8,913	0.09%
2023/09/07	17	48.51	24	49.13	48.85	-7	8,574	-0.08%
2023/09/06	1	46.60	4	45.96	46.05	-3	8,133	-0.04%
2023/09/05	3	44.90	15	45.61	46.10	-12	8,182	-0.15%
2023/09/04	2	42.15	6	42.62	42.65	-4	8,070	-0.05%
2023/09/01	0	0.00	12	41.21	41.25	-12	8,319	-0.14%
2023/08/31	6	41.35	18	41.34	41.30	-12	8,506	-0.14%
2023/08/30	2	42.50	0	0.00	41.95	2	8,949	0.02%
2023/08/29	1	42.60	2	42.18	42.50	-1	9,090	-0.01%
2023/08/28	3	43.88	9	43.26	43.15	-6	9,282	-0.06%
2023/08/25	33	45.91	3	46.27	44.20	30	9,257	0.32%
2023/08/24	1	47.90	9	48.93	48.75	-8	9,098	-0.09%
2023/08/23	19	48.50	10	48.87	48.40	9	8,930	0.10%
2023/08/22	4	46.71	0	46.30	46.60	4	8,575	0.05%
2023/08/21	4	46.73	1	46.65	46.65	3	8,570	0.03%
2023/08/18	4	47.71	0	0.00	47.25	4	8,572	0.05%
2023/08/17	1	46.50	4	47.75	47.95	-3	8,534	-0.04%
2023/08/16	11	47.45	2	47.25	46.80	9	8,496	0.11%
2023/08/15	0	0.00	1	46.20	46.45	-1	8,369	-0.01%
2023/08/14	6	44.77	2	44.50	45.00	4	8,299	0.05%
2023/08/11	0	0.00	4	45.63	44.35	-4	8,253	-0.05%
2023/08/10	1	44.00	0	0.00	43.25	1	8,202	0.01%
2023/08/09	1	44.40	0	0.00	44.45	1	8,182	0.01%
2023/08/08	2	45.20	0	0.00	44.80	2	8,170	0.02%
2023/08/07	1	46.15	6	45.70	45.90	-5	8,135	-0.06%
2023/08/04	3	43.42	3	43.53	43.60	0	8,085	0.00%
2023/08/02	1	44.50	4	43.28	43.30	-3	8,081	-0.04%
2023/08/01	3	45.30	0	0.00	45.05	3	8,016	0.04%
2023/07/31	6	46.78	4	47.01	46.30	2	7,996	0.03%
2023/07/26	1	45.00	18	44.13	44.35	-17	7,847	-0.22%
2023/07/25	2	46.35	0	0.00	45.00	2	7,784	0.03%
2023/07/21	4	47.95	1	48.40	48.40	3	7,749	0.04%
2023/07/20	3	46.97	0	0.00	47.30	3	7,677	0.04%
2023/07/19	1	47.95	1	46.65	46.75	0	7,650	0.00%
2023/07/18	8	46.79	6.1	47.86	46.75	1.9	7,647	0.02%
2023/07/17	6	48.82	9.1	49.68	48.00	-3.1	7,571	-0.04%
2023/07/14	7	49.26	34	49.57	48.95	-27	7,477	-0.36%
2023/07/13	56	50.91	11	49.74	49.55	45	7,511	0.60%
2023/07/12	45	50.31	43	50.08	50.60	2	7,493	0.03%
2023/07/11	44	49.97	83	50.06	49.95	-39	6,926	-0.56%
2023/07/10	21.1	47.76	19	47.76	46.80	2.1	6,432	0.03%
2023/07/06	4.2	46.43	5	46.50	46.40	-0.8	6,143	-0.01%
2023/07/05	16	45.41	20	45.21	45.25	-4	6,025	-0.07%
2023/07/04	21	46.74	10	45.77	45.00	11	5,901	0.19%
2023/07/03	20	47.19	8	46.63	48.00	12	5,685	0.21%
2023/06/29	0	0.00	2	43.25	43.25	-2	5,494	-0.04%
2023/06/28	0	0.00	7	43.05	42.85	-7	5,512	-0.13%
2023/06/27	0	0.00	3	44.00	43.00	-3	5,512	-0.05%
2023/06/26	0	0.00	2	43.70	44.20	-2	5,536	-0.04%
2023/06/21	2	45.15	3	45.43	44.60	-1	5,589	-0.02%
2023/06/20	8	45.24	13	45.09	44.80	-5	5,565	-0.09%
2023/06/19	1	45.30	2	44.63	45.30	-1	5,572	-0.02%
2023/06/16	1	43.25	8	44.55	44.65	-7	5,603	-0.12%
2023/06/15	0	0.00	4	44.76	44.75	-4	5,546	-0.07%
2023/06/14	6	44.13	31	43.75	43.70	-25	5,482	-0.46%
2023/06/13	14	43.53	5	43.30	43.50	9	5,506	0.16%
2023/06/12	24	43.55	32	44.11	43.05	-8	5,642	-0.14%
2023/06/09	6	42.51	19	43.11	43.50	-13	5,563	-0.23%
2023/06/08	33	42.27	17	42.46	42.05	16	5,471	0.29%
2023/06/07	19	41.73	18	41.42	42.15	1	5,451	0.02%
2023/06/06	16	39.93	9	39.32	40.45	7	5,737	0.12%
2023/06/05	29	39.25	29	39.24	39.55	0	5,784	0.00%
2023/06/02	5	35.72	32	36.53	37.00	-27	5,625	-0.48%
2023/06/01	2	31.83	11	32.60	33.65	-9	5,633	-0.16%
2023/05/31	0	0.00	9	30.68	30.60	-9	5,317	-0.17%
2023/05/30	0	0.00	2	30.15	30.00	-2	5,256	-0.04%
2023/05/29	0	0.00	4	30.18	30.15	-4	5,232	-0.08%
2023/05/26	0	0.00	1	30.05	29.75	-1	5,183	-0.02%
2023/05/24	1	29.75	9	29.66	29.60	-8	5,145	-0.16%
2023/05/23	4	29.41	2	29.40	29.40	2	5,125	0.04%
2023/05/22	1	28.95	3	28.68	29.00	-2	5,138	-0.04%
2023/05/19	13	28.13	0	0.00	28.00	13	5,124	0.25%
2023/05/16	1	28.00	1	28.20	27.65	0	5,386	0.00%
2023/05/15	0	0.00	9	27.53	27.45	-9	5,381	-0.17%
2023/05/11	1	27.35	0	0.00	27.30	1	5,401	0.02%
2023/05/09	1	27.60	0	0.00	27.45	1	5,397	0.02%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/05	3	28.12	0	0.00	27.95	3	5,428	0.06%
2023/05/04	3	28.55	0	0.00	28.30	3	5,442	0.06%
2023/05/03	3	29.00	1	28.80	28.80	2	5,462	0.04%
2023/05/02	0	0.00	3	29.78	29.70	-3	5,472	-0.05%
2023/04/28	7	29.95	12	29.83	29.45	-5	5,453	-0.09%
2023/04/25	2	28.50	5	29.28	28.35	-3	5,324	-0.06%
2023/04/21	13	28.60	10	29.30	28.65	3	5,301	0.06%
2023/04/19	6	30.23	0	0.00	29.95	6	5,285	0.11%
2023/04/18	10	30.53	10	30.68	30.45	0	5,220	0.00%
2023/04/17	15	30.05	24	30.23	31.25	-9	5,069	-0.18%
2023/04/14	0	0.00	7	28.56	29.15	-7	4,862	-0.14%
2023/04/13	3	28.15	0	0.00	28.10	3	4,808	0.06%
2023/04/12	5	29.23	1	29.40	29.35	4	4,745	0.08%
2023/04/11	0	0.00	3	29.02	29.10	-3	4,695	-0.06%
2023/04/07	4	29.15	0	0.00	28.60	4	4,686	0.09%
2023/04/06	8	27.99	4	28.85	29.05	4	4,650	0.09%
2023/03/31	10	28.40	11	28.39	28.35	-1	4,604	-0.02%
2023/03/29	1	28.80	2	28.33	27.80	-1	4,613	-0.02%
2023/03/27	16	29.09	4.1	29.29	27.70	11.9	4,648	0.26%
2023/03/24	18	29.01	32	29.11	28.90	-14	4,615	-0.30%
2023/03/23	34.1	29.10	23	29.10	29.05	11.1	4,729	0.23%
2023/03/22	5	28.45	1	28.30	28.75	4	4,862	0.08%
2023/03/21	7	28.76	4	28.71	28.05	3	4,762	0.06%
2023/03/20	2	28.38	3	28.20	28.20	-1	4,747	-0.02%
2023/03/17	17	28.14	14	27.99	27.90	3	4,774	0.06%
2023/03/16	10	28.44	25	28.07	28.05	-15	4,795	-0.31%
2023/03/15	15	28.72	16	28.07	27.90	-1	4,880	-0.02%
2023/03/14	7	27.44	4	27.83	28.10	3	4,904	0.06%
2023/03/13	2	26.30	2	26.75	26.90	0	5,145	0.00%
2023/03/10	7	27.39	1	26.95	27.30	6	5,340	0.11%
2023/03/09	31	29.47	25	29.46	28.10	6	5,263	0.11%
2023/03/08	5	26.42	10	27.28	28.40	-5	4,756	-0.11%
2023/03/07	25	26.66	37	26.38	25.85	-12	4,656	-0.26%
2023/03/06	18	24.97	6	25.59	25.75	12	4,875	0.25%
2023/03/02	0	0.00	1	23.70	23.70	-1	4,890	-0.02%
2023/03/01	0	0.00	23	23.25	23.25	-23	4,915	-0.47%
2023/02/23	1	23.85	10	23.88	23.95	-9	4,968	-0.18%
2023/02/22	2	23.48	2	23.38	23.60	0	4,998	0.00%
2023/02/21	3	23.77	0	0.00	23.85	3	4,995	0.06%
2023/02/20	33	24.18	3	24.07	24.30	30	4,979	0.60%
2023/02/17	1	23.65	1	23.80	23.75	0	4,948	0.00%
2023/02/15	6	24.29	4	23.84	23.55	2	4,930	0.04%
2023/02/14	6	23.61	7	23.76	24.10	-1	4,843	-0.02%
2023/02/10	1	22.80	1	22.95	22.60	0	4,739	0.00%
2023/02/08	0	0.00	2	23.60	23.30	-2	4,711	-0.04%
2023/02/06	2	23.70	2	23.53	23.25	0	4,693	0.00%
2023/02/03	1	23.75	3	23.88	23.70	-2	4,662	-0.04%
2023/02/02	3	23.60	0	0.00	23.75	3	4,629	0.06%
2023/02/01	5	23.31	4	23.33	23.20	1	4,576	0.02%
2023/01/31	0	0.00	1.1	22.85	23.05	-1.1	4,529	-0.03%
2023/01/30	2	22.05	2	21.75	22.05	0	4,495	0.00%
2023/01/13	1	21.70	0	0.00	21.70	1	4,496	0.02%
2023/01/09	0	0.00	1	22.90	23.15	-1	4,439	-0.02%
2023/01/06	0	0.00	1	22.50	22.55	-1	4,388	-0.02%
2023/01/04	0	0.00	20	22.30	22.30	-20	4,389	-0.46%
2023/01/03	1	21.50	1	22.15	22.10	0	4,385	0.00%
2022/12/30	0	0.00	1	22.05	21.70	-1	4,373	-0.02%
2022/12/29	1	21.75	1	21.60	21.60	0	4,371	0.00%
2022/12/28	0	0.00	2.2	22.15	21.80	-2.2	4,370	-0.05%
2022/12/27	0	0.00	50	22.40	22.35	-50	4,356	-1.15%
2022/12/26	50	22.05	0	0.00	21.95	50	4,335	1.15%
2022/12/20	1	22.80	1	22.40	21.45	0	4,334	0.00%
2022/12/19	2	22.80	0	0.00	22.45	2	4,302	0.05%
2022/12/16	3	23.48	1	23.10	23.00	2	4,272	0.05%
2022/12/15	10	24.45	7	24.16	24.05	3	4,229	0.07%
2022/12/14	12	23.37	11	23.73	24.40	1	4,023	0.02%
2022/12/13	2	22.30	3	22.32	22.20	-1	3,794	-0.03%
2022/12/12	8	22.46	5	22.37	22.25	3	3,771	0.08%
2022/12/09	13	23.93	6	23.53	23.25	7	3,713	0.19%
2022/12/08	16	23.74	4.2	23.70	23.70	11.9	3,641	0.33%
2022/12/07	20.2	24.26	338	23.74	23.45	-317.9	3,550	-8.95%	大賣/鉅額交易
2022/12/06	17	25.90	10	25.81	25.55	7	3,347	0.21%
2022/12/05	25.3	25.10	22	25.70	25.80	3.3	3,106	0.11%
2022/12/02	10	23.10	13	23.59	24.10	-3	2,790	-0.11%
2022/12/01	5	22.58	10	22.57	22.35	-5	2,547	-0.20%
2022/11/30	11	22.35	8	22.50	22.35	3	2,519	0.12%
2022/11/29	12	22.40	6	22.54	22.65	6	2,491	0.24%
2022/11/28	22	22.33	3	22.32	22.85	19	2,309	0.82%
2022/11/25	4	19.60	9	20.83	21.05	-5	1,729	-0.29%
2022/11/24	4	19.06	3	19.07	19.15	1	1,585	0.06%
2022/11/23	11	18.92	1	18.65	18.30	10	1,498	0.67%
2022/11/22	2	18.43	0	0.00	18.15	2	1,474	0.14%
2022/11/21	36	19.22	1	19.30	18.80	35	1,461	2.40%
2022/11/18	58	19.55	3	19.75	19.90	55	1,412	3.89%
2022/11/17	0	0.00	1	19.45	19.25	-1	1,372	-0.07%
2022/11/15	0	0.00	2	18.85	19.00	-2	1,353	-0.15%
2022/11/11	2	18.30	0	0.00	18.20	2	1,342	0.15%
2022/11/10	2	19.10	7	18.75	18.35	-5	1,327	-0.38%
2022/11/09	1	18.30	4	18.21	18.60	-3	1,307	-0.23%
2022/11/04	0	0.00	5	17.75	17.75	-5	1,430	-0.35%
2022/11/02	8	17.50	0	0.00	17.70	8	1,432	0.56%
2022/11/01	60	17.20	0	0.00	17.20	60	1,430	4.19%
2022/10/28	30	16.37	0	0.00	16.35	30	1,455	2.06%
2022/10/27	1	16.85	0	0.00	16.80	1	1,468	0.07%
2022/10/26	20	16.40	0	0.00	16.35	20	1,482	1.35%
2022/10/21	2	16.60	0	0.00	16.25	2	1,489	0.13%
2022/10/14	3	17.00	0	0.00	17.00	3	1,473	0.20%
2022/10/13	1	16.30	2	16.75	16.25	-1	1,465	-0.07%
2022/10/12	2	17.80	0	0.00	17.80	2	1,440	0.14%
2022/10/11	10	18.45	10	17.90	17.95	0	1,441	0.00%
2022/10/05	6	19.40	0	0.00	19.10	6	1,450	0.41%
2022/09/28	0	0.00	4	18.25	18.10	-4	1,471	-0.27%
2022/09/27	1	18.85	0	0.00	19.45	1	1,460	0.07%
2022/09/26	1	19.40	25	19.20	18.85	-24	1,475	-1.63%
2022/09/22	1	20.40	0	0.00	20.30	1	1,511	0.07%
2022/09/20	1	21.15	0	0.00	21.15	1	1,490	0.07%
2022/09/13	12	22.63	10	22.35	22.35	2	1,543	0.13%
2022/09/12	15	22.03	15	22.13	22.50	0	1,566	0.00%
2022/09/08	5	21.50	6	22.19	21.70	-1	1,564	-0.06%
2022/09/06	2	22.63	7	22.51	22.00	-5	1,492	-0.33%
2022/09/05	2	22.50	0	0.00	21.95	2	1,447	0.14%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/30	1	24.60	0	0.00	24.70	1	1,371	0.07%
2022/08/25	0	0.00	2	25.65	25.50	-2	1,352	-0.15%
2022/08/24	0	0.00	1	25.55	25.15	-1	1,359	-0.07%
2022/08/23	1	25.50	0	0.00	25.40	1	1,359	0.07%
2022/08/22	0	0.00	2	26.10	25.95	-2	1,362	-0.15%
2022/08/19	1	26.55	0	0.00	26.55	1	1,359	0.07%
2022/08/16	1	26.90	1	27.40	26.80	0	1,479	0.00%
2022/08/12	2	26.98	2	25.90	25.95	0	1,390	0.00%
2022/08/10	0	0.00	1	25.25	25.15	-1	1,319	-0.08%
2022/08/08	1	24.80	0	0.00	24.90	1	1,343	0.07%
2022/08/03	1	25.80	0	0.00	25.15	1	1,354	0.07%
2022/08/02	1	25.40	2	25.30	25.50	-1	1,365	-0.07%
2022/08/01	2	26.38	0	0.00	26.30	2	1,382	0.14%
2022/07/28	2	27.25	0	0.00	26.85	2	1,391	0.14%
2022/07/27	3	27.35	0	0.00	27.40	3	1,392	0.22%
2022/07/26	1	26.95	0	0.00	26.90	1	1,398	0.07%
2022/07/25	2	27.98	0	0.00	27.80	2	1,405	0.14%
2022/07/20	1	28.15	0	0.00	27.85	1	1,476	0.07%
2022/07/18	0	0.00	1	27.50	27.60	-1	1,537	-0.07%
2022/07/15	0	0.00	1	26.90	26.95	-1	1,545	-0.06%
2022/07/14	1	25.30	1	25.80	26.55	0	1,550	0.00%
2022/07/13	2	25.50	0	0.00	25.55	2	1,550	0.13%
2022/07/12	0	0.00	8	24.55	24.50	-8	1,546	-0.52%
2022/07/08	2	26.18	0	0.00	26.10	2	1,546	0.13%
2022/07/07	0	0.00	1	26.15	26.00	-1	1,544	-0.06%
2022/07/04	10	26.42	11	26.12	26.35	-1	1,581	-0.06%
2022/07/01	0	0.00	30	25.30	25.30	-30	1,579	-1.90%
2022/06/30	3	28.15	43	28.04	28.00	-40	1,543	-2.59%
2022/06/29	1	29.70	10	29.80	29.90	-9	1,552	-0.58%
2022/06/24	3	30.10	1	30.20	30.10	2	1,719	0.12%
2022/06/20	12	30.11	2	30.33	29.50	10	1,962	0.51%
2022/06/17	21	31.39	22	32.48	31.85	-1	1,952	-0.05%
2022/06/16	2	33.80	0	0.00	32.90	2	1,942	0.10%
2022/06/14	10	34.85	6	35.52	35.10	4	1,975	0.20%
2022/06/10	1	37.05	0	0.00	37.05	1	2,023	0.05%
2022/06/01	1	38.55	0	0.00	38.60	1	2,200	0.05%
2022/05/31	0	0.00	2	38.60	38.75	-2	2,196	-0.09%
2022/05/27	25	37.95	0	0.00	37.95	25	2,206	1.13%
2022/05/26	1	38.30	0	0.00	37.45	1	2,213	0.05%
2022/05/24	1	38.70	2	38.50	37.70	-1	2,219	-0.05%
2022/05/19	1	35.55	2	36.45	36.95	-1	2,200	-0.05%
2022/05/18	0	0.00	1	36.80	36.70	-1	2,208	-0.05%
2022/05/17	0	0.00	5	36.49	36.85	-5	2,225	-0.22%
2022/05/16	0	0.00	1	35.85	35.70	-1	2,232	-0.04%
2022/05/12	0	0.00	2	33.80	33.30	-2	2,243	-0.09%
2022/05/11	3	34.75	0	0.00	34.65	3	2,250	0.13%
2022/05/10	1	35.55	0	0.00	35.75	1	2,275	0.04%
2022/05/09	8	35.13	27	35.46	34.85	-19	2,276	-0.83%
2022/05/05	0	0.00	1	38.20	38.15	-1	2,281	-0.04%
2022/05/04	6	37.39	0	0.00	36.95	6	2,287	0.26%
2022/05/03	79	37.04	4	37.05	37.25	75	2,303	3.26%
2022/04/29	6	37.68	1	38.15	37.55	5	2,330	0.21%
2022/04/28	3	37.58	1	37.60	37.05	2	2,339	0.09%
2022/04/27	4	37.46	2	36.90	37.15	2	2,331	0.09%
2022/04/26	7	39.24	0	0.00	39.50	7	2,317	0.30%
2022/04/25	8	39.56	2	39.45	39.45	6	2,413	0.25%
2022/04/22	3	41.88	0	0.00	41.65	3	2,406	0.12%
2022/04/21	0	0.00	2	43.08	43.30	-2	2,414	-0.08%
2022/04/20	1	42.15	1	42.85	42.10	0	2,427	0.00%
2022/04/19	0	0.00	1	42.25	42.05	-1	2,454	-0.04%
2022/04/18	1	40.95	0	0.00	41.40	1	2,477	0.04%
2022/04/15	6	42.07	1	41.90	41.80	5	2,492	0.20%
2022/04/14	2	42.53	2	43.03	43.10	0	2,561	0.00%
2022/04/13	1	41.80	1	42.70	42.90	0	2,603	0.00%
2022/04/12	10	41.51	1	42.40	41.65	9	2,692	0.33%
2022/04/11	8	42.66	0	0.00	42.15	8	2,691	0.30%
2022/04/08	21	44.98	1	45.00	44.75	20	2,665	0.75%
2022/04/07	4	45.03	2	44.20	44.20	2	2,673	0.07%
2022/04/06	0	0.00	3	46.07	46.25	-3	2,677	-0.11%
2022/04/01	1	45.80	15	46.14	46.20	-14	2,681	-0.52%
2022/03/31	1	46.80	0	0.00	47.00	1	2,665	0.04%
2022/03/30	4	48.21	1	49.60	48.00	3	2,660	0.11%
2022/03/29	13	49.94	46	50.78	48.70	-33	2,684	-1.23%
2022/03/28	41	49.97	2	49.90	49.65	39	2,631	1.48%
2022/03/25	2	46.75	20	48.23	49.00	-18	2,538	-0.71%
2022/03/24	0	0.00	3	46.47	46.30	-3	2,407	-0.12%
2022/03/23	0	0.00	7	45.95	46.00	-7	2,424	-0.29%
2022/03/22	1	43.00	3	44.17	45.00	-2	2,454	-0.08%
2022/03/21	1	43.35	0	0.00	43.40	1	2,448	0.04%
2022/03/18	0	0.00	1	42.25	42.30	-1	2,491	-0.04%
2022/03/17	1	41.45	1	41.70	42.00	0	2,522	0.00%
2022/03/16	0	0.00	2	39.50	39.10	-2	2,546	-0.08%
2022/03/15	9	39.54	0	0.00	39.10	9	2,590	0.35%
2022/03/14	9	41.27	0	0.00	41.25	9	2,643	0.34%
2022/03/11	2	41.53	1	41.60	40.80	1	2,692	0.04%
2022/03/10	3	42.28	2	42.40	42.10	1	2,731	0.04%
2022/03/09	1	41.75	0	0.00	41.75	1	2,777	0.04%
2022/03/08	12	42.91	5	42.23	41.25	7	2,815	0.25%
2022/03/07	5	44.79	0	0.00	44.40	5	2,808	0.18%
2022/03/04	2	46.20	0	0.00	46.15	2	2,884	0.07%
2022/03/03	1	46.70	3	47.28	46.70	-2	3,026	-0.07%
2022/03/02	0	0.00	1	46.40	46.55	-1	3,203	-0.03%
2022/03/01	0	0.00	2	46.23	46.40	-2	3,294	-0.06%
2022/02/25	2	45.38	1	45.50	45.20	1	3,402	0.03%
2022/02/24	7	45.65	1	45.70	45.00	6	3,787	0.16%
2022/02/23	0	0.00	7	47.26	47.65	-7	4,025	-0.17%
2022/02/22	7	46.69	0	0.00	46.05	7	4,607	0.15%
2022/02/21	0	0.00	1	47.95	47.90	-1	4,868	-0.02%
2022/02/18	1	47.20	2	47.85	47.80	-1	5,078	-0.02%
2022/02/17	1	48.25	1	48.20	47.95	0	5,476	0.00%
2022/02/16	5	47.80	2	47.55	47.90	3	5,920	0.05%
2022/02/15	1	46.10	4	47.31	46.85	-3	6,326	-0.05%
2022/02/14	4	46.54	0	0.00	46.50	4	6,516	0.06%
2022/02/11	0	0.00	1	47.85	48.15	-1	6,671	-0.01%
2022/02/10	2	47.83	3	47.92	47.75	-1	6,893	-0.01%
2022/02/09	0	0.00	1	47.25	47.15	-1	7,135	-0.01%
2022/02/08	2	46.15	0	0.00	47.00	2	7,423	0.03%
2022/01/21	0	0.00	22	45.02	44.55	-22	11,828	-0.19%
2022/01/19	1	46.50	0	0.00	45.90	1	12,400	0.01%
2022/01/18	1	47.50	2	47.40	46.85	-1	13,387	-0.01%
2022/01/17	1	45.45	0	0.00	45.85	1	13,782	0.01%
2022/01/14	7	44.62	4	44.53	44.65	3	13,868	0.02%
2022/01/13	3	45.68	2	45.65	45.65	1	14,067	0.01%
2022/01/11	3	46.50	0	0.00	46.00	3	14,429	0.02%
2022/01/10	3	47.22	1	47.45	47.35	2	14,508	0.01%
2022/01/07	9	47.69	4	47.65	47.55	5	14,632	0.03%
2022/01/06	1	48.85	4	49.01	48.95	-3	14,697	-0.02%
2022/01/05	3	48.62	1	48.60	48.70	2	14,821	0.01%
2022/01/03	3	50.97	4	50.85	50.70	-1	15,083	-0.01%
2021/12/30	2	51.90	9	51.86	51.50	-7	15,391	-0.05%
2021/12/29	3	52.20	2	52.00	52.20	1	15,966	0.01%
2021/12/28	3	50.87	0	0.00	50.90	3	16,526	0.02%
2021/12/27	1	51.40	0	0.00	51.50	1	17,043	0.01%
2021/12/23	10	52.60	8	53.16	52.40	2	17,893	0.01%
2021/12/22	8	52.50	2	52.10	52.10	6	18,630	0.03%
2021/12/21	4	51.60	0	0.00	51.50	4	19,193	0.02%
2021/12/17	1	50.90	0	0.00	50.90	1	21,168	0.00%
2021/12/16	2	52.05	4	52.03	52.70	-2	21,903	-0.01%
2021/12/15	2	50.80	0	0.00	50.70	2	22,217	0.01%
2021/12/14	5	50.50	0	0.00	50.10	5	22,782	0.02%
2021/12/13	0	0.00	1	52.10	51.70	-1	22,811	0.00%
2021/12/10	0	0.00	6	51.63	51.30	-6	22,949	-0.03%
2021/12/09	5	53.24	4	52.00	52.00	1	23,079	0.00%
2021/12/08	7	52.99	5	53.72	53.40	2	23,133	0.01%
2021/12/07	3	52.93	0	0.00	52.50	3	23,252	0.01%
2021/12/06	1	53.10	0	0.00	53.10	1	23,364	0.00%
2021/12/03	4	53.80	1	54.50	53.50	3	23,465	0.01%
2021/12/02	8	54.13	0	0.00	53.60	8	23,706	0.03%
2021/12/01	0	0.00	5	55.16	55.10	-5	23,928	-0.02%
2021/11/30	16	54.81	1	54.50	55.30	15	24,175	0.06%
2021/11/29	3	52.73	0	0.00	53.60	3	24,657	0.01%
2021/11/26	9	53.97	27.2	53.84	53.80	-18.2	24,870	-0.07%
2021/11/25	5	57.34	21	57.33	56.20	-16	24,760	-0.06%
2021/11/24	20	56.32	18	56.50	56.80	2	24,759	0.01%
2021/11/23	11	56.95	5.6	57.39	56.40	5.4	24,817	0.02%
2021/11/22	40	60.32	13	60.83	59.60	27	24,868	0.11%
2021/11/19	2	60.30	6	61.63	60.20	-4	24,827	-0.02%
2021/11/18	1	59.50	5	59.44	59.30	-4	24,589	-0.02%
2021/11/17	29	58.93	12	59.28	58.60	17	24,578	0.07%
2021/11/16	16	59.14	4	59.30	58.80	12	24,588	0.05%
2021/11/15	31.1	61.53	21	61.20	61.80	10.1	24,414	0.04%
2021/11/12	8.2	60.71	44	60.59	60.80	-35.8	24,365	-0.15%
2021/11/11	37	58.32	5	58.26	58.00	32	24,273	0.13%
2021/11/10	13	57.92	13	58.20	58.40	0	24,343	0.00%
2021/11/09	6	56.95	17	57.42	57.50	-11	24,389	-0.05%
2021/11/08	24	56.07	2	56.85	55.70	22	24,335	0.09%
2021/11/05	0	0.00	1	57.00	57.80	-1	24,396	0.00%
2021/11/04	15	59.57	15	59.57	58.70	0	24,348	0.00%
2021/11/03	17	60.29	55	62.00	58.20	-38	24,148	-0.16%
2021/11/02	103.5	63.82	58.2	64.42	62.50	45.4	23,675	0.19%	大買/
2021/11/01	73	61.60	107.5	61.34	61.40	-34.5	22,901	-0.15%	大賣/
2021/10/29	33	59.59	12	59.21	58.70	21	22,156	0.09%
2021/10/28	26	59.35	6	59.48	58.70	20	21,910	0.09%
2021/10/27	2	57.70	5	59.36	59.70	-3	21,861	-0.01%
2021/10/26	25	59.81	58	59.75	58.10	-33	21,882	-0.15%
2021/10/25	30	56.38	38	56.84	57.40	-8	21,025	-0.04%
2021/10/22	11	53.50	0	0.00	53.40	11	20,911	0.05%
2021/10/21	20	54.40	1	53.50	53.60	19	21,020	0.09%
2021/10/20	39	54.01	29	53.49	54.50	10	20,992	0.05%
2021/10/19	11	52.16	6	51.88	51.90	5	20,855	0.02%
2021/10/18	8	51.10	8	50.84	51.10	0	20,912	0.00%
2021/10/15	8	50.86	1	51.80	50.30	7	20,953	0.03%
2021/10/14	2	50.20	5	50.52	50.10	-3	21,068	-0.01%
2021/10/13	10	49.90	7	50.17	49.45	3	21,130	0.01%
2021/10/12	3	51.67	2	52.15	51.10	1	21,083	0.00%
2021/10/08	6	54.35	60	54.35	52.80	-54	21,045	-0.26%
2021/10/07	12	53.98	4	53.93	53.50	8	20,967	0.04%
2021/10/06	24	52.11	21	51.77	52.60	3	20,756	0.01%
2021/10/05	10	52.23	10	52.71	53.60	0	20,332	0.00%
2021/10/04	18	54.11	24	53.20	50.30	-6	20,086	-0.03%
2021/10/01	17	55.54	29	56.11	55.70	-12	20,659	-0.06%
2021/09/30	93	56.80	74	56.62	58.20	19	21,402	0.09%
2021/09/29	84	57.34	35	58.29	55.20	49	21,860	0.22%
2021/09/28	35	60.94	19.5	60.95	61.30	15.5	21,226	0.07%
2021/09/27	35	62.84	16	62.92	62.50	19	21,293	0.09%
2021/09/24	45	62.92	73	62.52	62.30	-28	21,791	-0.13%
2021/09/23	43	58.61	22	58.22	59.90	21	20,982	0.10%
2021/09/22	12	53.22	3	54.27	54.60	9	20,452	0.04%
2021/09/17	29	54.73	27	55.27	55.40	2	20,469	0.01%
2021/09/16	8	51.30	15	51.35	51.60	-7	20,761	-0.03%
2021/09/15	4	51.40	2	51.20	50.60	2	21,059	0.01%
2021/09/14	5	53.16	10	53.29	52.60	-5	20,981	-0.02%
2021/09/13	3	52.47	3	52.47	51.80	0	20,854	0.00%
2021/09/10	3	51.90	6	52.45	53.40	-3	20,861	-0.01%
2021/09/09	2	51.00	2	48.80	52.00	0	20,816	0.00%
2021/09/08	3.1	48.77	7	48.80	48.30	-3.9	20,961	-0.02%
2021/09/07	4.5	50.91	10	50.22	50.00	-5.5	21,190	-0.03%
2021/09/06	6	54.75	0	0.00	53.50	6	20,995	0.03%
2021/09/03	15	53.92	4	53.68	54.50	11	20,735	0.05%
2021/09/02	12	53.93	13	54.58	54.70	-1	20,507	0.00%
2021/09/01	9	52.42	9	52.63	53.00	0	20,116	0.00%
2021/08/31	6	49.92	2	50.35	49.90	4	20,067	0.02%
2021/08/30	3	50.80	3	51.07	50.80	0	20,205	0.00%
2021/08/27	13	50.49	9	50.46	50.20	4	20,149	0.02%
2021/08/26	26	52.00	33	52.16	51.60	-7	20,011	-0.03%
2021/08/25	9	50.46	8	50.28	49.75	1	19,622	0.01%
2021/08/24	19	50.18	17.4	50.03	49.25	1.6	19,477	0.01%
2021/08/23	32	49.42	25	48.31	48.90	7	19,178	0.04%
2021/08/20	5	46.37	4	46.39	46.30	1	19,008	0.01%
2021/08/19	13	48.03	10	47.55	46.25	3	18,794	0.02%
2021/08/18	9	46.17	21	45.13	47.30	-12	18,633	-0.06%
2021/08/17	9	46.28	6	48.16	45.00	3	18,289	0.02%
2021/08/16	3	49.03	5	48.56	50.00	-2	18,011	-0.01%
2021/08/13	8	50.20	4	50.68	49.50	4	17,770	0.02%
2021/08/12	9	54.12	14	54.09	52.00	-5	17,591	-0.03%
2021/08/11	9.7	53.83	9	54.20	52.90	0.7	17,448	0.00%
2021/08/10	11	56.93	10	59.06	55.20	1	17,179	0.01%
2021/08/09	34	61.98	26	61.21	59.40	8	17,027	0.05%
2021/08/06	24	63.32	22	62.96	62.50	2	16,781	0.01%
2021/08/05	36	63.76	46	63.96	65.60	-10	16,313	-0.06%
2021/08/04	8	60.36	4	60.30	59.70	4	15,609	0.03%
2021/08/03	7	60.50	10	60.06	59.80	-3	15,524	-0.02%
2021/08/02	6	58.38	24.2	58.12	58.50	-18.2	15,398	-0.12%
2021/07/30	19	57.01	5	59.62	56.40	14	15,263	0.09%
2021/07/29	3	56.33	5	57.52	55.60	-2	14,977	-0.01%
2021/07/28	21	53.93	41	53.82	56.60	-20	14,856	-0.13%
2021/07/27	39	56.05	4	60.78	55.50	35	14,571	0.24%
2021/07/26	4	59.70	4	60.55	60.00	0	14,429	0.00%
2021/07/23	4	62.00	5	62.16	62.60	-1	14,302	-0.01%
2021/07/22	10	62.91	7	62.59	64.50	3	14,282	0.02%
2021/07/21	4	59.63	6	61.30	60.10	-2	14,157	-0.01%
2021/07/20	20	62.12	24	63.26	61.40	-4	14,092	-0.03%
2021/07/19	10	58.37	1	59.20	59.20	9	13,972	0.06%
2021/07/16	3	53.50	7	53.53	53.90	-4	13,968	-0.03%
2021/07/15	0	0.00	20	51.80	51.80	-20	13,998	-0.14%
2021/07/14	17	46.18	48	49.89	50.70	-31	14,122	-0.22%
2021/07/13	32	50.12	3.1	52.69	50.00	28.9	14,137	0.20%
2021/07/12	34	52.95	43.1	51.83	53.30	-9.1	14,242	-0.06%
2021/07/09	73	51.42	34.1	51.88	51.60	38.9	14,258	0.27%
2021/07/08	56.1	52.51	33.3	51.62	53.00	22.8	14,281	0.16%
2021/07/07	98	50.61	184	51.39	53.00	-86	13,412	-0.64%	大賣/
2021/07/06	48	49.93	60.3	49.00	48.25	-12.3	12,694	-0.10%
2021/07/05	10	46.88	6.6	48.05	48.05	3.4	12,046	0.03%
2021/07/02	37.1	41.80	132.2	43.57	43.70	-95.1	12,037	-0.79%	大賣/
2021/07/01	56.2	41.75	118.2	41.72	39.75	-62	11,642	-0.53%	大賣/
2021/06/30	153	38.69	182	38.81	40.30	-29	10,936	-0.27%	大買/大賣/
2021/06/29	47	37.13	5	36.82	36.65	42	10,814	0.39%
2021/06/28	38	36.48	38	36.35	36.95	0	11,120	0.00%
2021/06/25	33.5	35.84	43	35.83	35.35	-9.5	11,036	-0.09%
2021/06/24	49	34.40	31	34.34	34.70	18	10,360	0.17%
2021/06/23	7	31.94	0	0.00	32.20	7	10,318	0.07%
2021/06/22	6	32.06	2	31.70	31.40	4	11,350	0.04%
2021/06/21	2	32.65	5	32.80	31.90	-3	11,698	-0.03%
2021/06/18	9	32.73	36	32.63	32.50	-27	11,948	-0.23%
2021/06/17	36	33.96	2	33.93	33.05	34	12,088	0.28%
2021/06/16	17	32.44	22	32.31	32.95	-5	12,030	-0.04%
2021/06/15	0	0.00	1	30.40	31.00	-1	11,905	-0.01%
2021/06/11	0	0.00	1	29.50	29.15	-1	12,219	-0.01%
2021/06/10	2	29.35	2	30.13	29.30	0	13,563	0.00%
2021/06/09	6	29.90	19	30.26	29.95	-13	14,443	-0.09%
2021/06/08	19	30.57	4	31.23	30.50	15	15,627	0.10%
2021/06/07	1	30.45	9	30.42	31.45	-8	16,500	-0.05%
2021/06/04	2	28.80	2	29.38	28.60	0	16,790	0.00%
2021/06/03	5.1	29.90	0	0.00	29.35	5.1	16,808	0.03%
2021/06/02	6	30.16	2	30.70	29.70	4	16,821	0.02%
2021/06/01	3	29.78	5	30.13	30.00	-2	16,797	-0.01%
2021/05/31	2	29.28	1	30.10	29.05	1	16,755	0.01%
2021/05/28	1	28.80	6	29.52	29.75	-5	16,762	-0.03%
2021/05/27	2	28.30	1	28.25	28.40	1	16,806	0.01%
2021/05/24	0	0.00	1	27.60	28.55	-1	17,164	-0.01%
2021/05/21	1	26.45	3	26.77	27.30	-2	17,607	-0.01%
2021/05/20	1	26.10	0	0.00	25.90	1	18,013	0.01%
2021/05/19	1	26.55	0	0.00	27.60	1	18,108	0.01%
2021/05/18	3	25.67	4	26.06	26.55	-1	18,172	-0.01%
2021/05/14	1	27.60	0	0.00	25.55	1	18,338	0.01%
2021/05/13	0	0.00	1	25.00	26.05	-1	18,517	-0.01%
2021/05/12	1	26.50	1	27.20	25.85	0	18,543	0.00%
2021/05/10	2	31.10	0.2	31.17	30.55	1.8	18,393	0.01%
2021/05/07	5	32.40	0	0.00	32.40	5	18,340	0.03%
2021/05/05	10	30.00	0	0.00	29.95	10	18,215	0.05%
2021/05/04	2	29.95	0.2	28.80	29.85	1.8	18,212	0.01%
2021/05/03	11	31.55	1.1	32.52	31.55	9.9	18,145	0.05%
2021/04/29	5	34.46	6	33.92	33.70	-1	18,101	-0.01%
2021/04/28	3	34.98	16	34.37	34.90	-13	18,061	-0.07%
2021/04/27	8	33.63	4	33.43	33.20	4	17,984	0.02%
2021/04/26	9	33.48	6	33.35	33.75	3	18,016	0.02%
2021/04/23	17	32.80	2.1	33.05	32.60	14.9	18,007	0.08%
2021/04/22	6	32.79	4	32.63	31.40	2	18,034	0.01%
2021/04/21	7	34.14	0	0.00	33.75	7	17,875	0.04%
2021/04/20	14	34.21	48.1	33.84	34.55	-34.1	17,801	-0.19%
2021/04/19	1	35.05	2	36.40	35.10	-1	17,680	-0.01%
2021/04/16	1	36.10	7.3	36.53	36.50	-6.3	17,648	-0.04%
2021/04/15	2.2	35.98	0	0.00	35.95	2.2	18,360	0.01%
2021/04/14	33	36.02	8.5	36.58	35.00	24.5	18,236	0.13%
2021/04/13	33.5	37.60	39	38.13	37.55	-5.5	18,071	-0.03%
2021/04/12	105	37.54	59	37.75	37.85	46	17,918	0.26%	大買/
2021/04/09	20	34.81	32	34.93	35.55	-12	17,788	-0.07%
2021/04/08	27	34.50	21	34.82	34.25	6	17,546	0.03%
2021/04/07	41	34.35	8	35.02	34.15	33	17,445	0.19%
2021/04/06	11	33.60	21	33.36	34.00	-10	17,242	-0.06%
2021/04/01	45.3	32.71	53	33.46	31.85	-7.7	16,969	-0.05%
2021/03/31	56.2	31.85	63	31.28	32.35	-6.8	16,570	-0.04%
2021/03/30	14	29.75	19	29.73	29.60	-5	16,070	-0.03%
2021/03/29	27	29.17	0	0.00	28.70	27	15,844	0.17%
2021/03/26	27	28.65	1	28.50	28.50	26	15,839	0.16%
2021/03/25	144.5	29.77	164	29.82	28.70	-19.5	15,675	-0.12%	大買/大賣/
2021/03/24	59	28.41	43	28.79	28.30	16	15,005	0.11%
2021/03/23	18	27.44	19	27.76	27.95	-1	14,736	-0.01%
2021/03/22	13	27.67	5	27.69	27.40	8	14,446	0.06%
2021/03/19	17	27.43	14	27.51	27.45	3	14,303	0.02%
2021/03/18	21	27.35	50	27.69	27.50	-29	14,235	-0.20%
2021/03/17	55	27.15	73	27.58	27.05	-18	14,060	-0.13%
2021/03/16	165	27.30	206	27.69	27.55	-41	13,801	-0.30%	大買/大賣/
2021/03/15	101	26.86	47	26.50	27.70	54	12,662	0.43%	大買/
2021/03/12	68	24.84	51	24.84	25.20	17	11,851	0.14%
2021/03/11	17	23.04	28	23.83	24.35	-11	10,732	-0.10%
2021/03/10	4	21.30	17	22.03	22.15	-13	9,881	-0.13%
2021/03/09	3	20.25	0	0.00	20.15	3	9,815	0.03%
2021/03/08	1	20.35	2	20.33	20.10	-1	9,993	-0.01%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/03/04	6	20.71	11	20.17	20.10	-5	10,780	-0.05%
2021/03/03	1	20.60	5	20.70	20.70	-4	11,550	-0.03%
2021/03/02	11	21.09	3	20.93	21.00	8	11,900	0.07%
2021/02/26	6	20.57	5	20.34	21.20	1	11,992	0.01%
2021/02/25	19	21.12	5	21.10	20.60	14	12,073	0.12%
2021/02/24	9	21.79	9	21.83	21.50	0	12,381	0.00%
2021/02/23	53	22.57	112	22.85	22.20	-59	12,424	-0.47%	大賣/
2021/02/22	92	22.05	17	21.91	22.40	75	12,486	0.60%
2021/02/19	5	20.23	6	20.33	20.40	-1	13,313	-0.01%
2021/02/18	2	19.78	0	0.00	20.00	2	13,953	0.01%
2021/02/17	2	19.38	0	0.00	19.75	2	14,011	0.01%
2021/02/05	1	19.30	1	19.45	18.90	0	13,864	0.00%
2021/02/04	0	0.00	4	19.08	19.35	-4	13,918	-0.03%
2021/02/03	4	18.34	2	18.75	18.25	2	13,710	0.01%
2021/02/02	1	17.80	0	0.00	17.65	1	13,646	0.01%
2021/02/01	1	17.20	2	17.40	17.50	-1	13,662	-0.01%
2021/01/29	1	17.00	0	0.00	17.05	1	13,825	0.01%
2021/01/27	0	0.00	1	17.75	17.75	-1	14,091	-0.01%
2021/01/25	1	17.90	21	17.54	18.15	-20	14,324	-0.14%
2021/01/22	1	17.70	0	0.00	17.70	1	14,326	0.01%
2021/01/21	1	17.50	1	17.30	17.25	0	14,341	0.00%
2021/01/20	2	17.75	17	17.35	17.20	-15	14,370	-0.10%
2021/01/19	10	18.45	1	18.20	18.20	9	14,335	0.06%
2021/01/18	1	17.15	1	17.40	17.70	0	14,304	0.00%
2021/01/15	1	18.05	1	18.10	18.35	0	14,286	0.00%
2021/01/14	3	18.78	1	19.00	18.80	2	14,191	0.01%
2021/01/13	3	19.00	1	19.00	18.90	2	14,323	0.01%
2021/01/12	0	0.00	9	19.59	18.95	-9	14,686	-0.06%
2021/01/11	2	19.75	12	19.78	19.95	-10	14,627	-0.07%
2021/01/08	23	20.78	8	21.08	19.75	15	14,775	0.10%
2021/01/07	2	19.78	1	19.75	19.75	1	14,399	0.01%
2021/01/06	8	19.88	10	19.95	19.45	-2	14,759	-0.01%
2021/01/05	2	20.10	1	19.65	19.65	1	14,601	0.01%
2021/01/04	3	20.47	2	20.15	20.10	1	14,571	0.01%
2020/12/31	10	19.08	36	19.06	19.40	-26	14,458	-0.18%
2020/12/30	1	19.30	3	19.40	19.25	-2	14,625	-0.01%
2020/12/29	7	19.23	2	19.23	19.10	5	14,869	0.03%
2020/12/28	1	19.75	0	0.00	19.60	1	14,801	0.01%
2020/12/25	6	20.08	10	19.94	19.90	-4	14,744	-0.03%
2020/12/24	11	19.48	26	19.50	19.40	-15	14,647	-0.10%
2020/12/23	18	19.37	1	19.55	19.15	17	14,612	0.12%
2020/12/22	7	20.33	19	19.91	19.30	-12	14,605	-0.08%
2020/12/21	1	19.95	1	20.45	20.00	0	14,484	0.00%
2020/12/18	127	20.25	65	20.35	20.35	62	14,395	0.43%	大買/
2020/12/17	0	0.00	2	19.53	19.45	-2	14,072	-0.01%
2020/12/16	11	19.05	11	18.91	18.90	0	14,550	0.00%
2020/12/15	3	19.08	11	18.58	18.85	-8	14,743	-0.05%
2020/12/14	12	18.75	4.2	19.46	19.65	7.8	14,729	0.05%
2020/12/11	1	18.25	27	18.21	18.30	-26	14,747	-0.18%
2020/12/10	2	18.43	32	18.73	18.70	-30	14,779	-0.20%
2020/12/09	3.2	19.53	1	19.50	19.20	2.2	14,863	0.01%
2020/12/08	25	19.73	1	19.90	19.65	24	14,653	0.16%
2020/12/07	13	19.22	11	20.25	19.55	2	14,558	0.01%
2020/12/04	26	20.45	11	20.28	19.90	15	14,340	0.10%
2020/12/03	47	21.23	22	21.00	20.75	25	14,097	0.18%
2020/12/02	11	19.94	5	19.95	20.10	6	13,914	0.04%
2020/12/01	91	20.44	81	20.08	20.00	10	13,852	0.07%
2020/11/30	73	19.86	99	19.87	19.75	-26	13,518	-0.19%
2020/11/27	24	18.64	21	18.79	18.90	3	13,076	0.02%
2020/11/26	30	18.40	9	18.14	18.55	21	12,389	0.17%
2020/11/25	8	17.24	16	17.10	16.90	-8	12,112	-0.07%
2020/11/24	5	16.98	1	17.00	17.00	4	11,888	0.03%
2020/11/23	7	16.79	20	16.94	17.25	-13	11,640	-0.11%
2020/11/20	5	16.39	3	16.23	16.20	2	11,157	0.02%
2020/11/19	17	16.76	14	16.93	16.75	3	10,942	0.03%
2020/11/18	16	16.38	12	16.51	16.70	4	10,397	0.04%
2020/11/17	15	15.37	44	15.63	15.65	-29	9,132	-0.32%
2020/11/16	0	0.00	6	14.19	14.30	-6	8,379	-0.07%
2020/11/13	1	13.65	1	13.80	13.75	0	8,241	0.00%
2020/11/12	0	0.00	1	13.45	13.55	-1	8,185	-0.01%
2020/11/11	6	13.14	5	13.05	13.05	1	8,008	0.01%
2020/11/10	7	13.33	2	13.33	13.30	5	7,976	0.06%
2020/11/09	6	13.34	6	13.29	13.25	0	7,930	0.00%
2020/11/06	29	13.52	16	13.30	13.15	13	7,886	0.16%
2020/11/05	6	13.98	8	13.98	13.95	-2	7,722	-0.03%
2020/11/04	10	13.81	5	13.89	14.20	5	7,633	0.07%
2020/11/03	5	13.92	3	13.80	13.75	2	7,450	0.03%
2020/11/02	4	13.14	7	12.94	12.90	-3	7,209	-0.04%
2020/10/30	4	13.46	23	13.33	13.10	-19	7,170	-0.26%
2020/10/29	6	13.22	15	13.27	13.35	-9	7,138	-0.13%
2020/10/28	13	14.01	4	13.94	13.50	9	7,084	0.13%
2020/10/27	4	13.68	3	13.77	13.70	1	7,000	0.01%
2020/10/26	4	13.78	4	14.05	13.80	0	6,958	0.00%
2020/10/23	2	13.65	2	13.85	13.85	0	6,899	0.00%
2020/10/22	3	13.77	6	13.64	13.60	-3	6,840	-0.04%
2020/10/21	2	13.90	1	14.30	13.85	1	6,769	0.01%
2020/10/20	33	13.86	32	13.99	13.70	1	6,592	0.02%
2020/10/19	5	13.41	164	13.29	13.30	-159	6,156	-2.58%	大賣/鉅額交易
2020/10/16	75	13.25	14	13.55	13.25	61	6,093	1.00%
2020/10/15	87	13.77	31	13.80	14.05	56	5,942	0.94%
2020/10/14	74	12.83	15	12.69	12.85	59	5,396	1.09%
2020/10/13	1	12.00	0	0.00	11.80	1	4,981	0.02%
2020/10/08	2	12.45	8	12.28	12.40	-6	4,891	-0.12%
2020/10/07	12	12.20	2	12.13	12.10	10	4,769	0.21%
2020/10/06	21	12.21	23	12.36	12.50	-2	4,555	-0.04%
2020/10/05	6	11.28	1	11.50	11.40	5	4,285	0.12%
2020/09/29	2	11.30	2	11.20	11.05	0	4,406	0.00%
2020/09/28	2	11.05	7	11.14	11.25	-5	4,388	-0.11%
2020/09/24	7	11.49	2	11.40	11.30	5	4,288	0.12%
2020/09/22	2	12.05	2	11.80	11.75	0	4,121	0.00%
2020/09/21	24	13.48	3	12.60	12.15	21	3,978	0.53%
2020/09/18	1	12.15	21	12.87	12.90	-20	3,344	-0.60%
2020/09/16	17	11.92	9	11.67	11.95	8	2,916	0.27%
2020/09/15	4	11.15	1	11.20	10.90	3	2,691	0.11%
2020/09/14	27	12.20	41	12.18	11.60	-14	2,568	-0.54%
2020/09/11	4	11.51	6	11.49	11.45	-2	2,318	-0.09%
2020/09/10	2	11.85	32	11.81	11.60	-30	2,285	-1.31%
2020/09/09	2	11.70	3	11.75	12.00	-1	2,231	-0.04%
2020/09/08	4	11.78	2	11.53	11.70	2	2,188	0.09%
2020/09/07	31	12.45	41	12.43	12.05	-10	2,093	-0.48%
2020/09/04	0	0.00	10	10.93	11.35	-10	1,836	-0.54%
2020/09/03	0	0.00	1.1	10.44	10.35	-1.1	1,659	-0.07%
2020/09/02	17	10.61	6	10.45	10.35	11	1,625	0.68%
2020/09/01	11	10.20	8	10.28	10.50	3	1,566	0.19%
2020/08/31	49	9.65	35	9.80	9.99	14	1,440	0.97%
2020/08/28	0	0.00	1	9.14	9.11	-1	1,311	-0.08%
2020/08/27	1	9.00	0	9.06	8.92	1	1,287	0.08%
2020/08/21	0	0.00	5	8.49	8.48	-5	1,236	-0.40%
2020/08/19	6	9.31	0	0.00	9.12	6	1,194	0.50%
2020/08/18	0	0.00	1	8.91	9.11	-1	1,158	-0.09%
2020/08/13	0	0.00	1	8.80	8.85	-1	1,133	-0.09%
2020/08/12	1	8.89	0	0.00	8.85	1	1,123	0.09%
2020/08/11	1	9.42	0	0.00	8.85	1	1,114	0.09%
2020/08/10	0	0.00	7	9.15	9.14	-7	1,065	-0.66%
2020/08/06	0	0.00	1	8.94	8.79	-1	1,020	-0.10%
2020/08/05	5	8.81	0	0.00	8.73	5	1,006	0.50%
2020/07/21	1	8.90	1	8.94	8.86	0	953	0.00%
2020/07/16	1	9.10	1	9.15	9.15	0	796	0.00%
2020/07/14	5	9.65	0	0.00	9.33	5	751	0.67%
2020/07/13	12	9.68	10	9.23	9.80	2	702	0.28%
2020/07/10	10	9.01	0	0.00	8.98	10	667	1.50%
2020/07/09	5	9.17	21	9.17	9.22	-16	634	-2.52%
2020/07/08	15	8.55	0	0.00	8.60	15	526	2.85%
2020/07/07	0	0.00	1	7.70	7.82	-1	480	-0.21%
2020/07/01	0	0.00	8	7.35	7.34	-8	465	-1.72%
2020/06/30	5.1	7.19	0	0.00	7.29	5.1	454	1.13%
2020/06/11	5	7.34	0	0.00	7.34	5	493	1.01%
2020/06/05	1	7.53	0	0.00	7.55	1	502	0.20%
2020/06/01	0	0.00	3	7.33	7.33	-3	495	-0.61%
2020/05/26	0	0.00	8	7.34	7.31	-8	509	-1.57%
2020/05/25	5	7.26	0	0.00	7.25	5	509	0.98%
2020/05/22	0	0.00	5	7.29	7.29	-5	510	-0.98%
2020/05/19	0	0.00	4	7.40	7.40	-4	500	-0.80%
2020/05/18	8	7.32	0	0.00	7.38	8	500	1.60%
2020/05/13	1	7.49	0	0.00	7.48	1	500	0.20%
2020/05/08	2	7.64	0	0.00	7.60	2	515	0.39%
2020/05/07	6	7.66	0	0.00	7.67	6	511	1.17%
2020/04/30	0	0.00	1	7.44	7.53	-1	499	-0.20%
2020/04/21	0	0.00	10	6.61	6.61	-10	505	-1.98%
2020/04/20	6	6.86	0	0.00	6.86	6	502	1.19%
2020/04/15	6	6.87	0	0.00	6.80	6	507	1.18%
2020/04/07	0	0.00	1	6.22	6.36	-1	524	-0.19%
2020/03/27	1	6.00	0	0.00	5.97	1	830	0.12%
2020/03/20	0	0.00	10	5.34	5.39	-10	883	-1.13%
2020/02/19	0	0.00	3	8.15	8.12	-3	790	-0.38%
2020/02/17	3	8.13	0	0.00	8.14	3	790	0.38%
2020/02/06	0	0.00	1	8.12	8.12	-1	764	-0.13%
2020/02/03	1	7.83	0	0.00	8.04	1	764	0.13%
2020/01/14	3	8.77	0	0.00	8.74	3	759	0.40%
2020/01/13	0	0.00	0	8.77	8.69	0	755	0.00%
2020/01/07	0	0.00	3	8.79	8.80	-3	758	-0.40%
2019/12/31	3	9.15	0	0.00	9.15	3	726	0.41%
2019/12/24	0	0.00	2	9.13	9.22	-2	513	-0.39%
2019/12/20	0	0.00	0	8.73	8.73	0	368	0.00%
2019/12/16	2	8.41	0	0.00	8.41	2	350	0.57%
2019/11/29	0	0.00	3	8.01	8.00	-3	321	-0.93%
2019/10/25	0	0.00	1	8.34	8.34	-1	325	-0.31%
2019/10/15	1	8.31	0	0.00	8.31	1	320	0.31%
2019/09/26	0	0.00	10	8.34	8.40	-10	316	-3.16%
2019/09/24	0	0.00	1	8.49	8.49	-1	311	-0.32%
2019/09/20	1	8.42	0	0.00	8.43	1	304	0.33%
2019/07/30	0	0.00	1	8.41	8.34	-1	241	-0.41%
2019/06/06	0	0.00	1	8.20	8.20	-1	433	-0.23%
2019/06/05	0	0.00	5	8.25	8.22	-5	435	-1.15%
2019/05/23	0	0.00	1	8.00	8.00	-1	488	-0.20%
2019/05/15	0	0.00	2	8.46	8.45	-2	529	-0.38%
2019/05/10	0	0.00	2	8.75	8.68	-2	537	-0.37%
2019/04/30	1	8.99	0	0.00	9.06	1	521	0.19%
2019/04/29	0	0.00	3	9.06	8.98	-3	526	-0.57%
2019/04/22	1	9.33	0	0.00	9.44	1	523	0.19%
2019/04/16	3	9.35	2	9.53	9.50	1	502	0.20%
2019/04/15	0	0.00	1	9.30	9.33	-1	449	-0.22%
2019/04/11	0	0.00	1	9.18	9.16	-1	446	-0.22%
2019/04/09	1	9.25	1	9.24	9.27	0	450	0.00%
2019/04/08	1	9.32	1	9.47	9.32	0	494	0.00%
2019/04/03	0	0.00	1	9.10	9.16	-1	482	-0.21%
2019/04/01	0	0.00	3	9.10	9.06	-3	481	-0.62%
2019/03/27	1	9.15	0	0.00	9.15	1	484	0.21%
2019/03/25	0	9.30	0	0.00	9.24	0	491	0.00%
2019/03/22	1	9.34	0	0.00	9.34	1	483	0.21%
2019/03/20	5	9.39	0	0.00	9.39	5	478	1.04%
2019/03/19	0	0.00	3	9.47	9.43	-3	477	-0.63%
2019/03/18	3	9.64	1	9.45	9.45	2	475	0.42%
2019/03/15	2	9.40	0	0.00	9.42	2	435	0.46%
2019/03/08	0	0.00	10	9.29	9.30	-10	666	-1.50%
2019/03/07	1	9.54	0	0.00	9.30	1	698	0.14%
2019/02/26	0	0.00	1	9.62	9.58	-1	706	-0.14%
2019/02/15	0	0.00	3	9.33	9.31	-3	674	-0.45%
2019/02/14	0	0.00	2	9.37	9.37	-2	669	-0.30%
2019/02/13	10	9.20	0	0.00	9.20	10	660	1.51%
2019/01/22	1	9.13	2	9.15	9.11	-1	728	-0.14%
2019/01/16	0	0.00	1	9.04	9.04	-1	743	-0.13%
2019/01/08	1	9.11	2	9.15	9.16	-1	764	-0.13%
2019/01/07	0	0.00	2	9.18	9.13	-2	769	-0.26%
2019/01/04	3	9.06	0	0.00	9.08	3	783	0.38%
2019/01/03	0	0.00	1	9.32	9.17	-1	817	-0.12%
2019/01/02	0	0.00	1	9.40	9.34	-1	827	-0.12%
2018/12/28	1	9.41	0	0.00	9.43	1	831	0.12%
2018/12/27	7	9.73	8	9.64	9.54	-1	845	-0.12%
2018/12/25	2	8.95	0	0.00	8.95	2	796	0.25%
2018/12/24	1	9.09	0	0.00	9.12	1	819	0.12%
2018/12/21	1	8.95	0.1	9.56	9.26	0.9	828	0.11%
2018/12/20	1	9.19	0	0.00	8.87	1	829	0.12%
2018/12/18	1	9.35	1	9.52	9.37	0	829	0.00%
2018/12/14	0	0.00	1	9.65	9.62	-1	841	-0.12%
2018/12/13	2	9.85	1	9.76	9.73	1	848	0.12%
2018/12/12	1	9.85	0	0.00	9.87	1	854	0.12%
2018/12/07	1	9.85	0	0.00	9.87	1	872	0.11%
2018/12/06	5	9.93	2	9.71	9.68	3	874	0.34%
2018/12/05	2	10.25	1	10.30	10.30	1	869	0.12%
2018/12/04	11	10.62	10	10.58	10.55	1	874	0.11%
2018/12/03	4	10.40	234	10.37	10.50	-230	811	-28.36%	大賣/鉅額交易
2018/11/30	12	9.75	8	9.79	9.86	4	670	0.60%
2018/11/29	3	9.54	1	9.61	9.45	2	644	0.31%
2018/11/28	0	0.00	2	9.37	9.42	-2	642	-0.31%
2018/11/27	2	9.16	2	9.23	9.30	0	655	0.00%
2018/11/26	0	0.00	1	9.12	9.16	-1	672	-0.15%
2018/11/23	1	9.01	0	0.00	8.96	1	699	0.14%
2018/11/22	2	9.15	0	0.00	9.01	2	836	0.24%
2018/11/19	2	9.17	0	0.00	9.11	2	908	0.22%
2018/11/05	1	9.09	1	9.07	9.06	0	1,097	0.00%
2018/11/02	2	9.11	2	9.22	9.14	0	1,111	0.00%
2018/11/01	5	9.02	6	8.99	9.12	-1	1,100	-0.09%
2018/10/31	3	8.33	2	8.48	8.40	1	1,115	0.09%
2018/10/29	2	8.15	2	8.24	8.23	0	1,134	0.00%
2018/10/26	0	0.00	5	8.31	8.25	-5	1,163	-0.43%
2018/10/22	1	9.09	0	0.00	9.08	1	1,376	0.07%
2018/10/19	1	8.85	0	0.00	8.90	1	1,397	0.07%
2018/10/15	1	8.99	0	0.00	8.91	1	1,587	0.06%
2018/10/12	0	0.00	2	8.91	9.03	-2	1,624	-0.12%
2018/10/11	1	9.00	1	8.78	8.78	0	1,689	0.00%
2018/10/09	4	9.76	0	0.00	9.75	4	1,722	0.23%
2018/10/05	1	10.70	2	10.53	10.05	-1	1,956	-0.05%
2018/10/04	1	10.75	1	10.75	10.75	0	2,020	0.00%
2018/10/03	2	10.90	0	0.00	10.80	2	2,107	0.09%
2018/10/02	0	0.00	2	11.00	10.85	-2	2,162	-0.09%
2018/09/28	0	0.00	1	10.80	10.70	-1	2,613	-0.04%
2018/09/27	2	10.80	0	0.00	10.70	2	2,870	0.07%
2018/09/26	1	10.90	0	0.00	10.85	1	3,595	0.03%
2018/09/25	0	0.00	2	10.90	10.85	-2	4,460	-0.04%
2018/09/21	1	10.90	1	10.90	10.80	0	4,564	0.00%
2018/09/18	1	10.90	1	11.00	11.15	0	5,789	0.00%
2018/09/14	2	10.90	1	11.05	11.15	1	6,627	0.02%
2018/09/13	0	0.00	1	10.80	10.70	-1	6,808	-0.01%
2018/09/12	1	10.65	1	10.95	10.65	0	6,828	0.00%
2018/09/11	3	10.95	1	10.75	10.90	2	6,867	0.03%
2018/09/10	1	11.00	0	0.00	10.75	1	6,955	0.01%
2018/09/06	0	0.00	10	11.90	11.85	-10	7,023	-0.14%
2018/09/05	3	12.07	7	12.09	12.00	-4	7,043	-0.06%
2018/09/04	2	12.18	5	12.23	12.25	-3	7,066	-0.04%
2018/09/03	0	0.00	2	12.35	12.15	-2	7,120	-0.03%
2018/08/31	1	12.45	1	12.70	12.50	0	7,154	0.00%
2018/08/30	1	12.45	1	12.45	12.50	0	7,214	0.00%
2018/08/29	20	12.64	11.1	12.77	12.50	8.9	7,424	0.12%
2018/08/28	1	11.75	1	11.85	12.00	0	7,414	0.00%
2018/08/27	4	11.79	1	11.80	11.80	3	7,521	0.04%
2018/08/24	2	11.30	1	11.30	11.30	1	7,814	0.01%
2018/08/23	0	0.00	1	11.50	11.35	-1	8,073	-0.01%
2018/08/22	2	11.48	0	0.00	11.40	2	8,255	0.02%
2018/08/17	5	11.55	4	11.56	11.45	1	8,241	0.01%
2018/08/16	3	11.42	1	11.40	11.65	2	8,261	0.02%
2018/08/15	1	11.20	1	11.25	11.25	0	8,223	0.00%
2018/08/14	1	11.15	1	11.15	11.40	0	8,214	0.00%
2018/08/13	2	11.43	4	10.93	11.10	-2	8,189	-0.02%
2018/08/10	1	12.00	1	12.10	11.85	0	8,134	0.00%
2018/08/09	0	0.00	9	12.20	12.05	-9	8,126	-0.11%
2018/08/08	0	0.00	2	12.33	12.30	-2	8,116	-0.02%
2018/08/07	8	12.20	7	12.21	12.20	1	8,106	0.01%
2018/08/06	2	12.45	0	0.00	12.45	2	8,063	0.02%
2018/08/03	0	0.00	10	12.68	12.50	-10	8,051	-0.12%
2018/08/02	19	12.58	12	12.71	12.45	7	8,037	0.09%
2018/08/01	0	0.00	10	12.82	12.70	-10	8,006	-0.12%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	24	12.97	4	13.11	12.65	20	7,986	0.25%
2018/07/27	20	13.19	10	13.22	13.20	10	7,931	0.13%
2018/07/25	9	13.01	6	12.98	12.90	3	7,778	0.04%
2018/07/24	3	12.90	7	13.04	13.30	-4	7,702	-0.05%
2018/07/20	1	12.60	0	0.00	12.50	1	7,605	0.01%
2018/07/19	5	12.80	0	0.00	12.80	5	7,569	0.07%
2018/07/18	33	13.16	58	13.00	12.85	-25	7,534	-0.33%
2018/07/17	5	13.95	8	13.85	13.45	-3	7,463	-0.04%
2018/07/16	4	14.29	6	14.27	14.00	-2	7,397	-0.03%
2018/07/13	21	14.58	7	14.71	14.55	14	7,341	0.19%
2018/07/12	1	13.70	2	14.10	14.25	-1	7,152	-0.01%
2018/07/11	3	14.37	3	14.00	13.80	0	7,075	0.00%
2018/07/10	3	14.00	10	13.85	14.00	-7	6,986	-0.10%
2018/07/09	37	14.82	52	14.82	14.35	-15	6,920	-0.22%
2018/07/06	50	14.07	33	14.25	14.50	17	6,700	0.25%
2018/07/05	16	15.30	3	15.10	14.25	13	6,448	0.20%
2018/07/04	38	15.70	19	15.73	15.80	19	6,188	0.31%
2018/07/03	20	15.29	82	15.35	15.60	-62	5,462	-1.14%
2018/07/02	16	13.65	8	13.61	14.20	8	4,598	0.17%
2018/06/29	17	14.17	24	14.00	13.85	-7	4,495	-0.16%
2018/06/28	90	15.46	37	15.13	14.10	53	4,267	1.24%
2018/06/27	36	14.64	34	14.55	14.90	2	3,766	0.05%
2018/06/26	109	13.14	105	13.45	14.70	4	3,250	0.12%	大買/大賣/
2018/06/25	72	13.03	64	13.12	13.50	8	2,728	0.29%
2018/06/22	10	12.43	10	12.59	12.30	0	2,403	0.00%
2018/06/21	2	12.10	2	12.25	12.20	0	2,202	0.00%
2018/06/20	2	12.00	1	12.40	11.95	1	2,185	0.05%
2018/06/19	3	12.47	2	12.48	12.15	1	2,146	0.05%
2018/06/15	2	12.00	2	12.10	12.10	0	2,053	0.00%
2018/06/13	2	12.20	2	12.20	12.05	0	1,961	0.00%
2018/06/12	13	12.15	2	12.05	12.05	11	1,956	0.56%
2018/06/11	1	11.90	7	12.43	12.40	-6	1,928	-0.31%
2018/06/08	5	12.33	5	12.32	12.30	0	1,870	0.00%
2018/06/07	8	12.81	26	12.96	12.75	-18	1,821	-0.99%
2018/06/06	8	12.95	6	13.13	13.30	2	1,737	0.12%
2018/06/05	4	12.85	9	12.99	12.70	-5	1,502	-0.33%
2018/06/04	23	12.60	6	12.73	12.80	17	1,380	1.23%
2018/06/01	47	13.49	32	13.47	13.40	15	1,285	1.17%
2018/05/31	11	11.88	8	12.17	12.55	3	949	0.32%
2018/05/30	12	11.36	34	11.39	11.45	-22	692	-3.18%
2018/05/15	0	0.00	5	10.05	10.05	-5	493	-1.01%
2018/05/14	15	9.97	0	0.00	10.00	15	527	2.84%
2018/05/04	0	0.00	3	9.61	9.69	-3	581	-0.52%
2018/04/27	2	9.10	0	0.00	9.07	2	747	0.27%
2018/04/03	5	10.00	6	10.00	10.10	-1	1,240	-0.08%
2018/03/28	0	0.00	1	10.20	10.20	-1	1,296	-0.08%
2018/03/26	0	0.00	10	10.15	10.25	-10	1,317	-0.76%
2018/03/21	0	0.00	25	10.68	10.70	-25	1,351	-1.85%
2018/03/08	0	0.00	1	10.90	10.85	-1	1,419	-0.07%
2018/03/07	1	10.90	0	0.00	10.80	1	1,515	0.07%
2018/02/22	20	10.60	0	0.00	10.60	20	1,806	1.11%
2018/02/05	0	0.00	5	11.15	11.15	-5	1,891	-0.26%
2018/01/29	3	12.00	0	0.00	11.90	3	2,020	0.15%
2018/01/23	7	12.31	9	12.22	12.30	-2	1,986	-0.10%
2018/01/22	6	11.79	7	12.00	12.00	-1	1,925	-0.05%
2018/01/17	0	0.00	1	11.60	11.60	-1	1,911	-0.05%
2018/01/16	2	11.80	1	11.85	11.70	1	1,943	0.05%
2018/01/15	13	11.87	0	0.00	11.75	13	2,011	0.65%
2018/01/11	5	11.45	5	11.45	11.15	0	1,969	0.00%
2018/01/10	5	11.20	0	0.00	11.10	5	1,951	0.26%
2018/01/08	5	11.30	10	11.40	11.35	-5	1,966	-0.25%
2018/01/05	28	12.16	21	12.34	11.65	7	1,945	0.36%
2018/01/03	7	11.11	10	11.10	11.40	-3	1,821	-0.16%
2018/01/02	0	0.00	2	10.90	10.85	-2	1,786	-0.11%