一詮 (2486)-康和-仁愛券商分點個股進出

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
94.3
漲跌
▼1.5
漲幅
-1.57%
成交量
16,690張
產業
上市光電類股
491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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/09/20	5	94.94	0	0.00	94.30	5	13,633	0.04%
2024/09/19	22	94.30	17	96.18	95.80	5	13,430	0.04%
2024/09/18	8	94.40	21	94.49	93.60	-13	13,266	-0.10%
2024/09/16	0	0.00	2	92.00	91.40	-2	13,009	-0.02%
2024/09/13	5	90.20	0	0.00	90.60	5	13,031	0.04%
2024/09/12	14	90.58	24	91.13	90.50	-10	13,269	-0.08%
2024/09/11	2	85.80	3	86.23	85.60	-1	13,585	-0.01%
2024/09/10	14	86.75	7	86.39	85.20	7	14,039	0.05%
2024/09/09	2	84.20	4	86.60	87.20	-2	14,697	-0.01%
2024/09/06	6	90.15	4	91.05	87.90	2	15,425	0.01%
2024/09/05	8	90.96	15	89.42	88.00	-7	15,953	-0.04%
2024/09/04	15	93.99	2.3	93.38	91.60	12.7	16,317	0.08%
2024/09/03	27	100.04	5	101.20	98.00	22	17,180	0.13%
2024/09/02	20	100.69	49	102.79	103.00	-29	17,271	-0.17%
2024/08/29	8	96.56	12	97.16	96.00	-4	18,236	-0.02%
2024/08/28	12	97.95	7	99.79	97.10	5	18,704	0.03%
2024/08/27	5	95.90	10	95.20	98.50	-5	18,991	-0.03%
2024/08/26	6	98.93	15	98.53	95.30	-9	19,207	-0.05%
2024/08/23	20	94.80	60	96.00	97.60	-40	19,392	-0.21%
2024/08/22	5	99.00	2	98.40	98.00	3	20,078	0.01%
2024/08/20	7	104.29	26	103.23	102.50	-19	22,429	-0.08%
2024/08/19	4	104.25	4.8	105.03	103.50	-0.8	22,970	0.00%
2024/08/16	58	104.72	30	104.93	104.00	28	23,306	0.12%
2024/08/15	7	102.21	7	103.21	102.50	0	23,743	0.00%
2024/08/14	16	103.75	10	104.45	101.00	6	23,899	0.03%
2024/08/13	27	104.44	19	105.55	103.50	8	24,100	0.03%
2024/08/12	17	102.78	53	102.64	104.00	-36	24,010	-0.15%
2024/08/09	24	100.08	28	99.72	96.70	-4	24,216	-0.02%
2024/08/08	21	100.29	6	101.33	98.90	15	24,109	0.06%
2024/08/07	2	95.60	8	98.63	98.80	-6	24,272	-0.02%
2024/08/06	27	89.92	26	90.07	89.90	1	24,688	0.00%
2024/08/05	6	99.17	2	97.00	95.90	4	25,154	0.02%
2024/08/02	4	106.50	16	107.38	106.50	-12	26,139	-0.05%
2024/08/01	32.8	111.70	58.2	109.42	111.00	-25.4	28,204	-0.09%
2024/07/31	73	112.60	30	114.00	110.50	43	28,857	0.15%
2024/07/30	10	113.75	25	116.55	115.00	-15	28,950	-0.05%
2024/07/29	30	115.43	28.2	110.23	108.50	1.8	28,729	0.01%
2024/07/26	36	121.39	33	122.67	120.50	3	28,891	0.01%
2024/07/23	13	125.96	34	131.74	133.00	-21	29,344	-0.07%
2024/07/18	0	0.00	68	123.75	125.00	-68	30,613	-0.22%
2024/07/17	0	0.00	10	137.50	134.00	-10	30,718	-0.03%
2024/07/15	4	142.25	3	142.17	144.00	1	31,205	0.00%
2024/07/12	5	138.10	0	0.00	138.50	5	31,438	0.02%
2024/07/11	8	135.88	0	0.00	138.00	8	31,755	0.03%
2024/07/10	0	0.00	0.1	134.50	132.50	-0.1	32,141	0.00%
2024/07/09	0	0.00	3	132.00	137.00	-3	32,395	-0.01%
2024/07/08	3	144.00	18.7	141.97	141.00	-15.7	32,766	-0.05%
2024/07/05	32.5	144.30	34	146.69	143.50	-1.5	32,664	0.00%
2024/07/04	14.1	136.14	11	137.00	138.00	3.1	32,491	0.01%
2024/07/03	3	136.67	14	137.75	136.50	-11	33,248	-0.03%
2024/07/02	7	132.29	0	0.00	130.50	7	34,288	0.02%
2024/07/01	0	134.00	0.9	133.50	133.00	-0.8	36,351	0.00%
2024/06/28	5	135.90	2	139.25	135.00	3	37,515	0.01%
2024/06/27	12.2	135.83	6	134.67	138.00	6.2	38,086	0.02%
2024/06/26	7	129.00	16.1	126.99	132.00	-9.1	38,236	-0.02%
2024/06/25	0.9	120.00	1	116.50	120.00	-0.1	38,254	0.00%
2024/06/24	17	118.62	26	118.44	117.50	-9	38,500	-0.02%
2024/06/21	4	118.75	10	120.30	120.50	-6	39,146	-0.02%
2024/06/20	0	0.00	27	116.22	119.00	-27	39,856	-0.07%
2024/06/19	12	117.67	4	117.63	118.50	8	40,555	0.02%
2024/06/18	8	117.25	7.3	119.35	119.50	0.7	41,265	0.00%
2024/06/17	19	126.08	13	126.12	125.00	6	41,149	0.01%
2024/06/14	27	120.78	46	122.09	122.00	-19	41,334	-0.05%
2024/06/13	33	117.17	97	119.53	123.00	-64	42,027	-0.15%
2024/06/12	73	112.56	56	118.30	112.00	17	41,724	0.04%
2024/06/11	9	109.94	48	111.67	113.50	-39	41,337	-0.09%
2024/06/07	15	107.27	67	108.93	108.50	-52	41,165	-0.13%
2024/06/06	17	105.59	29	106.43	103.50	-12	40,472	-0.03%
2024/06/05	54	103.50	58	103.53	103.00	-4	40,082	-0.01%
2024/06/04	30	106.80	30	108.00	104.00	0	39,679	0.00%
2024/06/03	9	100.87	53	100.67	105.00	-44	39,413	-0.11%
2024/05/31	13	95.25	26	96.15	95.50	-13	39,702	-0.03%
2024/05/30	11	98.18	13	99.77	97.10	-2	39,388	-0.01%
2024/05/29	47	100.94	9	102.61	98.00	38	39,201	0.10%
2024/05/28	192	103.32	24	101.71	99.00	168	39,213	0.43%	大買/鉅額交易
2024/05/27	21	95.99	46	97.52	100.00	-25	38,425	-0.07%
2024/05/24	33	91.95	27	93.07	91.00	6	37,718	0.02%
2024/05/23	23	87.57	117	88.78	91.50	-94	36,165	-0.26%	大賣/
2024/05/22	14	83.61	2	84.60	83.20	12	35,582	0.03%
2024/05/21	17	84.90	18	85.03	86.00	-1	35,202	0.00%
2024/05/20	11	82.38	44	82.29	82.80	-33	34,643	-0.10%
2024/05/17	27	80.65	19	81.44	81.20	8	34,451	0.02%
2024/05/16	6	79.20	10	79.30	78.50	-4	34,221	-0.01%
2024/05/15	36	81.90	44	79.17	79.00	-8	34,403	-0.02%
2024/05/14	4	81.60	7	82.11	82.50	-3	34,001	-0.01%
2024/05/13	23	81.62	23	82.13	80.80	0	33,931	0.00%
2024/05/10	28	83.42	20	83.39	84.00	8	33,593	0.02%
2024/05/09	54	85.33	64	85.11	84.90	-10	33,311	-0.03%
2024/05/08	54	82.86	35	84.31	84.20	19	32,507	0.06%
2024/05/07	46	85.27	39	86.13	82.40	7	31,547	0.02%
2024/05/06	15	80.19	92	80.84	82.00	-77	29,402	-0.26%
2024/05/03	3	71.33	16	73.38	74.60	-13	28,543	-0.05%
2024/05/02	10	72.65	11	73.43	71.50	-1	28,272	0.00%
2024/04/30	18	73.45	21	74.67	73.50	-3	28,300	-0.01%
2024/04/29	34	75.02	30	75.80	72.70	4	28,028	0.01%
2024/04/26	37	73.14	46	74.27	72.60	-9	27,486	-0.03%
2024/04/25	58	71.92	20	71.11	72.30	38	26,960	0.14%
2024/04/24	11	69.54	15	69.75	69.40	-4	27,043	-0.01%
2024/04/23	0	0.00	1	67.00	66.00	-1	27,604	0.00%
2024/04/22	12	67.17	5	67.06	65.10	7	28,620	0.02%
2024/04/19	8	67.90	9	67.07	67.80	-1	29,419	0.00%
2024/04/18	6	71.15	3	70.37	69.40	3	30,545	0.01%
2024/04/17	15	70.55	41	70.67	70.10	-26	30,763	-0.08%
2024/04/16	30	69.93	16	69.44	69.90	14	30,502	0.05%
2024/04/15	30	72.24	6	72.63	71.80	24	30,271	0.08%
2024/04/12	45	72.67	50.8	73.14	73.60	-5.8	30,325	-0.02%
2024/04/11	33	71.03	13	71.40	71.40	20	30,219	0.07%
2024/04/10	53	72.02	38	73.36	70.60	15	30,546	0.05%
2024/04/09	145	74.59	126	74.41	74.00	19	30,654	0.06%	大買/大賣/
2024/04/08	160	72.06	159	72.96	75.00	1	30,807	0.00%	大買/大賣/
2024/04/03	138	72.19	138	72.42	70.90	0	30,316	0.00%	大買/大賣/
2024/04/02	60	70.35	73	71.61	72.60	-13	28,227	-0.05%
2024/04/01	10	65.15	154	63.92	66.00	-144	27,024	-0.53%	大賣/鉅額交易
2024/03/29	145	60.06	52	60.17	60.00	93	26,376	0.35%	大買/
2024/03/28	33	59.45	40	59.48	58.60	-7	26,121	-0.03%
2024/03/27	134	60.77	102	60.78	59.00	32	25,960	0.12%	大買/大賣/
2024/03/26	112	62.10	56	62.57	60.10	56	25,720	0.22%	大買/
2024/03/25	54	63.78	67	63.64	64.20	-13	25,064	-0.05%
2024/03/22	31	60.49	78	59.77	59.30	-47	24,351	-0.19%
2024/03/21	74	57.60	88	57.70	59.40	-14	23,600	-0.06%
2024/03/20	110	55.06	44	55.16	55.60	66	22,593	0.29%	大買/
2024/03/19	68	55.32	73	55.65	54.70	-5	22,288	-0.02%
2024/03/18	184	57.50	147	57.71	54.50	37	21,639	0.17%	大買/大賣/
2024/03/15	13	54.68	19	55.14	54.40	-6	20,156	-0.03%
2024/03/14	17	53.94	17	54.29	54.80	0	19,623	0.00%
2024/03/13	77	53.55	81	54.03	53.90	-4	19,181	-0.02%
2024/03/12	49	53.29	31	53.47	53.30	18	18,669	0.10%
2024/03/11	12	50.17	22	50.93	51.40	-10	18,225	-0.05%
2024/03/08	6	49.93	6	50.22	49.50	0	18,052	0.00%
2024/03/07	103	54.66	18	51.92	50.10	85	17,829	0.48%	大買/
2024/03/06	0	0.00	52	52.77	54.10	-52	17,048	-0.31%
2024/03/05	15	49.79	0	0.00	49.70	15	16,280	0.09%
2024/03/04	7	51.17	7	51.31	50.90	0	16,170	0.00%
2024/03/01	21	50.71	33	50.92	51.10	-12	16,019	-0.07%
2024/02/29	14	49.16	14	49.43	49.30	0	15,756	0.00%
2024/02/27	12	49.08	8	51.43	48.85	4	15,780	0.03%
2024/02/26	9	48.95	19	49.94	50.50	-10	15,679	-0.06%
2024/02/23	13	48.90	2	50.10	48.30	11	15,553	0.07%
2024/02/22	9	49.82	4	50.58	49.70	5	15,487	0.03%
2024/02/21	2	50.10	8	50.38	50.30	-6	15,443	-0.04%
2024/02/20	7	50.09	9	50.98	49.70	-2	15,406	-0.01%
2024/02/19	10	50.58	12	50.83	50.50	-2	15,409	-0.01%
2024/02/16	42	51.32	44	51.36	51.20	-2	15,423	-0.01%
2024/02/15	4	50.00	15	49.89	49.95	-11	15,119	-0.07%
2024/02/05	4	48.10	7	48.66	48.75	-3	15,124	-0.02%
2024/02/02	4	48.73	2	49.95	48.35	2	15,193	0.01%
2024/02/01	11	49.96	5	50.72	49.30	6	15,288	0.04%
2024/01/31	7	49.16	9	49.63	49.70	-2	15,344	-0.01%
2024/01/30	10	49.60	12	49.65	49.25	-2	15,430	-0.01%
2024/01/29	7	48.14	14	48.69	49.00	-7	15,637	-0.04%
2024/01/26	20	48.74	7	49.79	48.25	13	15,818	0.08%
2024/01/25	18	49.30	6	50.20	49.00	12	15,719	0.08%
2024/01/24	11	50.45	18	50.57	50.20	-7	15,604	-0.04%
2024/01/23	26	49.61	9	50.54	49.00	17	15,405	0.11%
2024/01/22	17	50.04	10	50.24	49.90	7	15,225	0.05%
2024/01/19	17	50.33	11	51.44	49.90	6	15,122	0.04%
2024/01/18	15	50.92	15	51.35	51.60	0	14,838	0.00%
2024/01/17	52	51.58	62	51.88	51.00	-10	14,582	-0.07%
2024/01/16	90	52.24	91	51.81	50.40	-1	13,819	-0.01%
2024/01/15	42	54.75	287	54.53	55.90	-245	12,722	-1.93%	大賣/鉅額交易
2024/01/12	51	51.51	77	51.79	50.90	-26	11,799	-0.22%
2024/01/11	1	47.25	39	48.37	49.55	-38	10,519	-0.36%
2024/01/10	4	45.05	6	45.38	45.05	-2	10,269	-0.02%
2024/01/09	8	45.81	0	0.00	45.10	8	10,376	0.08%
2024/01/08	14	46.69	10	48.07	46.00	4	10,483	0.04%
2024/01/05	26	48.01	7	48.10	47.30	19	10,358	0.18%
2024/01/04	50	50.52	36	50.47	49.35	14	10,540	0.13%
2024/01/03	34	50.46	46	51.32	52.00	-12	10,140	-0.12%
2024/01/02	16	50.26	100	49.65	51.00	-84	10,103	-0.83%
2023/12/29	127	46.04	86	45.80	46.80	41	9,701	0.42%	大買/
2023/12/28	0	0.00	2	44.15	44.00	-2	9,285	-0.02%
2023/12/27	2	43.75	2	44.30	43.60	0	9,444	0.00%
2023/12/26	2	43.80	0	0.00	43.95	2	9,695	0.02%
2023/12/25	0	0.00	2	44.20	44.00	-2	9,732	-0.02%
2023/12/22	2	43.80	6	44.16	43.80	-4	9,759	-0.04%
2023/12/21	7	43.06	8	43.41	44.05	-1	9,887	-0.01%
2023/12/20	2	42.50	5	42.93	42.80	-3	9,886	-0.03%
2023/12/19	5	42.32	4	42.29	42.25	1	9,970	0.01%
2023/12/18	2	43.00	0	0.00	42.85	2	10,013	0.02%
2023/12/15	5	44.13	4	44.58	43.65	1	10,135	0.01%
2023/12/14	3	44.80	26	45.54	44.30	-23	10,274	-0.22%
2023/12/13	14	43.48	5	43.45	43.90	9	10,386	0.09%
2023/12/12	16	44.67	0	0.00	44.25	16	11,391	0.14%
2023/12/11	8	45.40	0	0.00	45.00	8	12,822	0.06%
2023/12/08	0	0.00	8	45.88	45.70	-8	13,016	-0.06%
2023/12/07	2	45.50	16	45.51	45.30	-14	13,000	-0.11%
2023/12/06	5	45.02	4	45.45	45.00	1	13,099	0.01%
2023/12/05	12	45.03	1	44.75	44.90	11	13,523	0.08%
2023/12/04	18	45.72	7	46.17	45.30	11	14,128	0.08%
2023/12/01	4.5	45.73	120	45.59	45.75	-115.5	14,170	-0.82%	大賣/鉅額交易
2023/11/30	2	46.05	3	46.55	46.30	-1	14,405	-0.01%
2023/11/29	2.5	46.10	4	46.43	46.15	-1.5	14,412	-0.01%
2023/11/27	8	45.74	6	46.37	45.75	2	14,494	0.01%
2023/11/24	7	46.23	8	46.34	45.95	-1	14,466	-0.01%
2023/11/22	4	45.50	0	0.00	45.50	4	14,543	0.03%
2023/11/21	4	46.04	5	46.12	45.90	-1	14,673	-0.01%
2023/11/20	8	46.43	5	46.77	46.25	3	14,830	0.02%
2023/11/17	3	46.00	3	46.62	46.30	0	15,162	0.00%
2023/11/16	7	45.49	10	46.27	46.30	-3	15,143	-0.02%
2023/11/15	18	46.18	6	46.92	46.05	12	15,082	0.08%
2023/11/14	3	46.47	12	46.80	46.45	-9	14,998	-0.06%
2023/11/13	11	46.02	7	47.34	45.75	4	14,990	0.03%
2023/11/10	15	46.66	0	0.00	46.50	15	14,982	0.10%
2023/11/09	32	48.23	3	49.23	47.30	29	14,896	0.19%
2023/11/08	18	48.87	38	49.05	49.05	-20	14,720	-0.14%
2023/11/07	17	47.16	1	47.50	46.80	16	14,390	0.11%
2023/11/06	38	50.16	25	50.48	48.35	13	14,241	0.09%
2023/11/03	22	48.71	14	49.58	49.55	8	13,912	0.06%
2023/11/02	2	48.20	18	48.55	49.05	-16	13,683	-0.12%
2023/11/01	6	46.87	12	47.78	47.10	-6	13,598	-0.04%
2023/10/31	25	48.07	14	49.20	46.35	11	13,518	0.08%
2023/10/30	4	48.15	24	48.23	48.35	-20	13,438	-0.15%
2023/10/27	2	47.25	2	48.05	46.25	0	13,382	0.00%
2023/10/26	8	48.71	8	49.23	48.00	0	13,420	0.00%
2023/10/25	12	49.03	14	49.45	49.40	-2	13,325	-0.02%
2023/10/24	2	47.10	9	47.21	47.60	-7	13,130	-0.05%
2023/10/20	6	45.33	0	0.00	45.00	6	13,135	0.05%
2023/10/19	12	47.06	1	46.85	46.15	11	13,074	0.08%
2023/10/18	14	49.08	10	49.11	47.45	4	13,062	0.03%
2023/10/17	3	51.23	3	51.60	50.60	0	12,875	0.00%
2023/10/16	20	50.90	29	51.50	50.90	-9	12,756	-0.07%
2023/10/13	19	51.59	3	51.73	51.40	16	12,606	0.13%
2023/10/12	38	52.56	24	52.74	52.50	14	12,552	0.11%
2023/10/11	13	50.06	16	50.79	50.50	-3	12,174	-0.02%
2023/10/06	75	51.48	41	52.29	50.50	34	12,164	0.28%
2023/10/05	34	51.58	93	52.29	51.40	-59	12,084	-0.49%
2023/10/04	6	48.51	23	48.96	49.40	-17	11,750	-0.14%
2023/10/03	17	48.66	15	49.16	48.40	2	11,819	0.02%
2023/10/02	20	47.81	36	47.89	48.35	-16	11,726	-0.14%
2023/09/28	0	0.00	1	46.50	46.15	-1	11,593	-0.01%
2023/09/27	9	45.51	5	45.86	46.00	4	11,725	0.03%
2023/09/26	21	46.33	26	46.81	45.70	-5	11,947	-0.04%
2023/09/25	2	45.50	6	45.72	45.45	-4	11,981	-0.03%
2023/09/22	4	44.20	8	44.65	44.80	-4	11,945	-0.03%
2023/09/21	10	44.53	5	44.71	44.15	5	11,863	0.04%
2023/09/20	24	46.14	7	47.10	45.50	17	11,793	0.14%
2023/09/19	16	47.16	1	47.25	47.10	15	11,697	0.13%
2023/09/18	13	46.98	13	48.15	48.15	0	11,557	0.00%
2023/09/15	74	50.80	11	50.85	47.90	63	11,441	0.55%
2023/09/14	71	50.85	235	51.91	53.20	-164	10,444	-1.57%	大賣/鉅額交易
2023/09/13	0	0.00	46	47.92	48.45	-46	9,008	-0.51%
2023/09/12	3	44.30	14	44.40	44.05	-11	8,883	-0.12%
2023/09/11	68	44.93	28	45.44	44.35	40	8,963	0.45%
2023/09/08	53	47.48	18	47.91	47.00	35	8,913	0.39%
2023/09/07	96	47.66	129	48.52	48.85	-33	8,574	-0.38%	大賣/
2023/09/06	4	45.75	17	46.26	46.05	-13	8,133	-0.16%
2023/09/05	18	44.39	117	44.97	46.10	-99	8,182	-1.21%	大賣/
2023/09/04	6	41.27	33	41.88	42.65	-27	8,070	-0.33%
2023/09/01	11	41.33	6	41.82	41.25	5	8,319	0.06%
2023/08/31	19	41.31	41	40.94	41.30	-22	8,506	-0.26%
2023/08/30	22	42.34	15	43.08	41.95	7	8,949	0.08%
2023/08/29	54	42.55	19	43.06	42.50	35	9,090	0.39%
2023/08/28	23	43.51	20	44.34	43.15	3	9,282	0.03%
2023/08/25	149	45.95	2	47.20	44.20	147	9,257	1.59%	大買/鉅額交易
2023/08/24	29	48.22	23	48.74	48.75	6	9,098	0.07%
2023/08/23	22	48.66	61	48.67	48.40	-39	8,930	-0.44%
2023/08/22	13	46.02	33	46.68	46.60	-20	8,575	-0.23%
2023/08/21	29	46.99	12	46.80	46.65	17	8,570	0.20%
2023/08/18	51	47.52	23	47.75	47.25	28	8,572	0.33%
2023/08/17	9	46.39	52	47.40	47.95	-43	8,534	-0.50%
2023/08/16	89	46.62	64	47.06	46.80	25	8,496	0.29%
2023/08/15	36	46.42	16	46.46	46.45	20	8,369	0.24%
2023/08/14	13	44.92	24	44.76	45.00	-11	8,299	-0.13%
2023/08/11	14	44.57	11	44.64	44.35	3	8,253	0.04%
2023/08/10	4	43.75	0	0.00	43.25	4	8,202	0.05%
2023/08/09	4	44.53	0	0.00	44.45	4	8,182	0.05%
2023/08/08	13	45.16	4	44.90	44.80	9	8,170	0.11%
2023/08/07	12	44.58	23	45.76	45.90	-11	8,135	-0.14%
2023/08/04	2	42.70	8	43.70	43.60	-6	8,085	-0.07%
2023/08/02	14	43.73	3	43.93	43.30	11	8,081	0.14%
2023/08/01	6	45.60	2	45.55	45.05	4	8,016	0.05%
2023/07/31	10	46.49	35	46.86	46.30	-25	7,996	-0.31%
2023/07/28	5	44.17	9	44.69	44.90	-4	7,866	-0.05%
2023/07/27	6	44.73	6	45.08	44.55	0	7,851	0.00%
2023/07/26	34	44.54	22	44.93	44.35	12	7,847	0.15%
2023/07/25	16	46.39	6	47.51	45.00	10	7,784	0.13%
2023/07/24	7	47.60	10	47.49	46.70	-3	7,761	-0.04%
2023/07/21	25	47.27	28	47.47	48.40	-3	7,749	-0.04%
2023/07/20	8	47.24	10	47.74	47.30	-2	7,677	-0.03%
2023/07/19	10	47.22	14	47.41	46.75	-4	7,650	-0.05%
2023/07/18	30	47.97	164	47.10	46.75	-134	7,647	-1.75%	大賣/鉅額交易
2023/07/17	29	48.83	10	48.40	48.00	19	7,571	0.25%
2023/07/14	22	49.54	14	49.43	48.95	8	7,477	0.11%
2023/07/13	26	49.99	41	50.65	49.55	-15	7,511	-0.20%
2023/07/12	464	50.07	325	50.28	50.60	139	7,493	1.85%	大買/大賣/鉅額交易
2023/07/11	525	50.84	143	50.06	49.95	382	6,926	5.52%	大買/大賣/鉅額交易
2023/07/10	22	47.49	30	47.55	46.80	-8	6,432	-0.12%
2023/07/07	8	45.38	6	45.58	45.70	2	6,192	0.03%
2023/07/06	36	46.05	11	46.42	46.40	25	6,143	0.41%
2023/07/05	19	45.73	30	46.34	45.25	-11	6,025	-0.18%
2023/07/04	35	45.79	24	45.75	45.00	11	5,901	0.19%
2023/07/03	7	44.83	30	45.86	48.00	-23	5,685	-0.40%
2023/06/30	8	43.11	10	43.88	43.85	-2	5,504	-0.04%
2023/06/29	7	43.28	10	43.50	43.25	-3	5,494	-0.05%
2023/06/28	13	43.15	6	44.00	42.85	7	5,512	0.13%
2023/06/27	47	43.49	97	43.66	43.00	-50	5,512	-0.91%
2023/06/26	10	43.91	41	44.35	44.20	-31	5,536	-0.56%
2023/06/21	22	45.19	23	45.35	44.60	-1	5,589	-0.02%
2023/06/20	27	44.71	14	45.01	44.80	13	5,565	0.23%
2023/06/19	10	44.19	5	45.16	45.30	5	5,572	0.09%
2023/06/16	80	43.95	29	44.61	44.65	51	5,603	0.91%
2023/06/15	103	44.38	23	44.52	44.75	80	5,546	1.44%	大買/
2023/06/14	52	43.96	30	44.14	43.70	22	5,482	0.40%
2023/06/13	66	43.12	68	43.67	43.50	-2	5,506	-0.04%
2023/06/12	187	44.52	207	44.89	43.05	-20	5,642	-0.35%	大買/大賣/
2023/06/09	82	42.44	76	42.93	43.50	6	5,563	0.11%
2023/06/08	56	42.27	55	42.66	42.05	1	5,471	0.02%
2023/06/07	101	41.58	37	41.80	42.15	64	5,451	1.17%	大買/
2023/06/06	125	39.85	39	39.97	40.45	86	5,737	1.50%	大買/
2023/06/05	15	39.23	61	39.15	39.55	-46	5,784	-0.80%
2023/06/02	2	35.70	66	36.28	37.00	-64	5,625	-1.14%
2023/06/01	0	0.00	18	32.22	33.65	-18	5,633	-0.32%
2023/05/31	2	30.55	12	30.62	30.60	-10	5,317	-0.19%
2023/05/30	40	30.14	7	30.41	30.00	33	5,256	0.63%
2023/05/29	3	30.27	9	30.36	30.15	-6	5,232	-0.11%
2023/05/26	22	29.28	13	29.84	29.75	9	5,183	0.17%
2023/05/25	9	29.61	6	29.90	29.65	3	5,154	0.06%
2023/05/24	30	29.57	6	29.83	29.60	24	5,145	0.47%
2023/05/23	0	0.00	22	29.29	29.40	-22	5,125	-0.43%
2023/05/22	10	28.90	2	28.40	29.00	8	5,138	0.16%
2023/05/19	4	28.18	0	0.00	28.00	4	5,124	0.08%
2023/05/18	0	0.00	4	28.45	28.25	-4	5,147	-0.08%
2023/05/17	19	27.85	2	27.85	28.05	17	5,266	0.32%
2023/05/16	0	0.00	2	27.75	27.65	-2	5,386	-0.04%
2023/05/15	4	27.55	0	0.00	27.45	4	5,381	0.07%
2023/05/12	0	0.00	4	27.80	27.80	-4	5,398	-0.07%
2023/05/11	4	27.55	0	0.00	27.30	4	5,401	0.07%
2023/05/10	0	0.00	4	27.80	28.05	-4	5,400	-0.07%
2023/05/09	8	27.55	4	27.80	27.45	4	5,397	0.07%
2023/05/08	15	27.95	0	0.00	27.80	15	5,413	0.28%
2023/05/05	5	28.09	0	0.00	27.95	5	5,428	0.09%
2023/05/04	3	28.85	3	29.12	28.30	0	5,442	0.00%
2023/05/03	39	29.16	0	0.00	28.80	39	5,462	0.71%
2023/05/02	25	29.99	8	29.83	29.70	17	5,472	0.31%
2023/04/28	28	29.70	8	29.86	29.45	20	5,453	0.37%
2023/04/27	2	27.90	14	28.87	29.10	-12	5,410	-0.22%
2023/04/26	6	28.03	2	28.15	28.05	4	5,355	0.07%
2023/04/25	13	28.87	13	29.21	28.35	0	5,324	0.00%
2023/04/24	6	28.72	6	28.97	28.85	0	5,304	0.00%
2023/04/21	16	28.51	11	28.72	28.65	5	5,301	0.09%
2023/04/20	17	29.52	2	29.70	28.90	15	5,268	0.28%
2023/04/19	33	29.82	8	29.83	29.95	25	5,285	0.47%
2023/04/18	35	30.77	8	31.11	30.45	27	5,220	0.52%
2023/04/17	19	29.88	29	30.22	31.25	-10	5,069	-0.20%
2023/04/14	0	0.00	8	29.00	29.15	-8	4,862	-0.16%
2023/04/13	14	28.78	2	28.85	28.10	12	4,808	0.25%
2023/04/12	2	29.35	13	29.12	29.35	-11	4,745	-0.23%
2023/04/11	0	0.00	6	28.93	29.10	-6	4,695	-0.13%
2023/04/10	2	28.50	2	28.90	28.50	0	4,675	0.00%
2023/03/31	2	28.45	2	28.75	28.35	0	4,604	0.00%
2023/03/30	2	28.30	8	28.25	28.30	-6	4,605	-0.13%
2023/03/29	6	27.78	6	28.03	27.80	0	4,613	0.00%
2023/03/28	4	27.68	0	0.00	27.65	4	4,640	0.09%
2023/03/27	12	28.44	6	29.40	27.70	6	4,648	0.13%
2023/03/24	20	29.13	14	29.39	28.90	6	4,615	0.13%
2023/03/23	6	28.83	13	28.98	29.05	-7	4,729	-0.15%
2023/03/22	3	28.85	7	28.84	28.75	-4	4,862	-0.08%
2023/03/21	6	28.57	6	28.88	28.05	0	4,762	0.00%
2023/03/20	0	0.00	2	28.05	28.20	-2	4,747	-0.04%
2023/03/17	2	27.80	0	0.00	27.90	2	4,774	0.04%
2023/03/16	12	27.75	16	28.28	28.05	-4	4,795	-0.08%
2023/03/15	17	28.26	10	29.02	27.90	7	4,880	0.14%
2023/03/14	8	27.38	12	27.92	28.10	-4	4,904	-0.08%
2023/03/13	8	26.18	8	26.71	26.90	0	5,145	0.00%
2023/03/10	7	26.86	2	26.95	27.30	5	5,340	0.09%
2023/03/09	54	29.10	48	29.27	28.10	6	5,263	0.11%
2023/03/08	37	26.43	49	26.42	28.40	-12	4,756	-0.25%
2023/03/07	22	26.19	23	26.54	25.85	-1	4,656	-0.02%
2023/03/06	0	0.00	29	24.85	25.75	-29	4,875	-0.59%
2023/03/03	8	23.49	4	23.63	23.45	4	4,815	0.08%
2023/03/02	2	23.65	10	23.70	23.70	-8	4,890	-0.16%
2023/03/01	2	23.35	0	0.00	23.25	2	4,915	0.04%
2023/02/24	10	23.58	0	0.00	23.45	10	4,928	0.20%
2023/02/23	0	0.00	6	23.93	23.95	-6	4,968	-0.12%
2023/02/22	10	23.40	8	23.60	23.60	2	4,998	0.04%
2023/02/21	10	23.86	2	23.85	23.85	8	4,995	0.16%
2023/02/20	1	24.20	11	24.09	24.30	-10	4,979	-0.20%
2023/02/17	2	23.60	4	23.78	23.75	-2	4,948	-0.04%
2023/02/16	2	23.40	0	0.00	23.50	2	4,936	0.04%
2023/02/15	15	23.75	11	24.29	23.55	4	4,930	0.08%
2023/02/14	2	23.75	16	23.62	24.10	-14	4,843	-0.29%
2023/02/13	2	22.50	0	0.00	22.40	2	4,740	0.04%
2023/02/10	6	22.93	0	0.00	22.60	6	4,739	0.13%
2023/02/09	0	0.00	8	23.23	23.30	-8	4,721	-0.17%
2023/02/08	3	23.42	57	23.38	23.30	-54	4,711	-1.15%
2023/02/07	0	0.00	2	23.55	23.55	-2	4,701	-0.04%
2023/02/06	6	23.42	5	23.72	23.25	1	4,693	0.02%
2023/02/03	2	23.50	4	23.75	23.70	-2	4,662	-0.04%
2023/02/02	2	23.50	33	23.69	23.75	-31	4,629	-0.67%
2023/02/01	6	23.12	20	23.38	23.20	-14	4,576	-0.31%
2023/01/31	0	0.00	12	22.69	23.05	-12	4,529	-0.26%
2023/01/30	2	21.85	4	21.98	22.05	-2	4,495	-0.04%
2023/01/17	0	0.00	5	21.60	21.35	-5	4,484	-0.11%
2023/01/16	0	0.00	1	21.65	21.50	-1	4,491	-0.02%
2023/01/13	4	21.78	8	21.97	21.70	-4	4,496	-0.09%
2023/01/12	6	22.13	0	0.00	21.85	6	4,489	0.13%
2023/01/11	6	22.95	3	23.45	22.70	3	4,462	0.07%
2023/01/10	13	23.00	6	23.10	23.15	7	4,452	0.16%
2023/01/09	101	23.27	2	23.00	23.15	99	4,439	2.23%	大買/
2023/01/03	0	0.00	4	22.03	22.10	-4	4,385	-0.09%
2022/12/30	4	21.78	5	21.91	21.70	-1	4,373	-0.02%
2022/12/29	2	21.60	0	0.00	21.60	2	4,371	0.05%
2022/12/28	2	21.80	0	0.00	21.80	2	4,370	0.05%
2022/12/26	0	0.00	4	21.98	21.95	-4	4,335	-0.09%
2022/12/23	4	20.88	27	21.51	21.55	-23	4,329	-0.53%
2022/12/22	2	21.65	2	21.85	21.60	0	4,332	0.00%
2022/12/21	4	21.73	4	21.95	21.50	0	4,337	0.00%
2022/12/20	4	21.70	0	0.00	21.45	4	4,334	0.09%
2022/12/19	4	22.80	2	23.00	22.45	2	4,302	0.05%
2022/12/16	2	23.70	0	0.00	23.00	2	4,272	0.05%
2022/12/15	11	24.07	9	24.44	24.05	2	4,229	0.05%
2022/12/14	5	23.71	11	23.61	24.40	-6	4,023	-0.15%
2022/12/13	2	22.20	0	0.00	22.20	2	3,794	0.05%
2022/12/12	2	22.65	1	22.45	22.25	1	3,771	0.03%
2022/12/09	4	23.45	4	23.65	23.25	0	3,713	0.00%
2022/12/08	2	23.70	2	24.00	23.70	0	3,641	0.00%
2022/12/07	15	24.59	2	24.00	23.45	13	3,550	0.37%
2022/12/06	12	25.72	9	26.12	25.55	3	3,347	0.09%
2022/12/05	31	25.66	57	25.39	25.80	-26	3,106	-0.84%
2022/12/02	12	23.35	12	23.31	24.10	0	2,790	0.00%
2022/11/30	3	22.12	4	22.18	22.35	-1	2,519	-0.04%
2022/11/28	9	22.48	11	22.20	22.85	-2	2,309	-0.09%
2022/11/25	1	20.50	5	20.31	21.05	-4	1,729	-0.23%
2022/11/24	0	0.00	4	18.73	19.15	-4	1,585	-0.25%
2022/11/23	5	18.58	5	18.84	18.30	0	1,498	0.00%
2022/11/22	2	18.40	0	0.00	18.15	2	1,474	0.14%
2022/11/21	11	19.30	0	0.00	18.80	11	1,461	0.75%
2022/11/18	2	19.15	13	19.48	19.90	-11	1,412	-0.78%
2022/11/17	5	19.20	5	19.50	19.25	0	1,372	0.00%
2022/11/16	0	0.00	1	19.05	19.00	-1	1,360	-0.07%
2022/11/14	0	0.00	2	18.80	18.80	-2	1,344	-0.15%
2022/11/11	33	18.22	2	19.00	18.20	31	1,342	2.31%
2022/11/10	2	18.55	2	19.05	18.35	0	1,327	0.00%
2022/11/08	0.2	17.80	0	0.00	17.60	0.2	1,353	0.01%
2022/11/04	1	17.40	5	17.70	17.75	-4	1,430	-0.28%
2022/11/03	5	17.40	1	17.65	17.50	4	1,429	0.28%
2022/11/02	5	17.40	10	17.63	17.70	-5	1,432	-0.35%
2022/10/31	0	0.00	5	16.80	16.75	-5	1,441	-0.35%
2022/10/28	5	16.50	0	0.00	16.35	5	1,455	0.34%
2022/10/27	0	0.00	5	16.70	16.80	-5	1,468	-0.34%
2022/10/26	5	16.45	0	0.00	16.35	5	1,482	0.34%
2022/10/25	35	16.78	0	0.00	16.60	35	1,495	2.34%
2022/10/24	0	0.00	3	16.65	16.95	-3	1,498	-0.20%
2022/10/21	3	16.40	0	0.00	16.25	3	1,489	0.20%
2022/10/17	3	16.40	3	16.60	17.25	0	1,475	0.00%
2022/10/14	0	0.00	3	16.80	17.00	-3	1,473	-0.20%
2022/10/13	3	16.60	0	0.00	16.25	3	1,465	0.20%
2022/10/07	0	0.00	1	19.40	19.30	-1	1,438	-0.07%
2022/10/04	0.3	19.30	0	0.00	19.25	0.3	1,461	0.02%
2022/10/03	0	0.00	3	18.80	18.85	-3	1,456	-0.21%
2022/09/29	0	0.00	5	18.80	18.20	-5	1,473	-0.34%
2022/09/23	4	20.40	4	20.68	20.35	0	1,501	0.00%
2022/09/22	2	20.45	0	0.00	20.30	2	1,511	0.13%
2022/09/21	2	20.50	2	20.75	20.75	0	1,496	0.00%
2022/09/19	2	21.60	0	0.00	21.15	2	1,499	0.13%
2022/09/15	3	22.15	1	22.45	22.20	2	1,510	0.13%
2022/09/14	0	0.00	4	22.18	22.45	-4	1,524	-0.26%
2022/08/29	2	24.75	0	0.00	24.60	2	1,365	0.15%
2022/08/25	0	0.00	2	25.55	25.50	-2	1,352	-0.15%
2022/08/24	2	25.30	2	25.65	25.15	0	1,359	0.00%
2022/08/23	4	25.38	2	25.65	25.40	2	1,359	0.15%
2022/08/22	2	26.00	0	0.00	25.95	2	1,362	0.15%
2022/08/19	2	26.75	2	27.00	26.55	0	1,359	0.00%
2022/08/17	2	26.60	0	0.00	26.55	2	1,402	0.14%
2022/08/15	0	0.00	6	26.77	27.10	-6	1,460	-0.41%
2022/08/12	6	25.73	8	26.01	25.95	-2	1,390	-0.14%
2022/08/11	2	25.25	2	25.80	25.25	0	1,317	0.00%
2022/08/10	0	0.00	2	25.25	25.15	-2	1,319	-0.15%
2022/08/05	2	25.65	27	25.44	25.40	-25	1,353	-1.85%
2022/08/04	2	24.50	2	24.75	24.90	0	1,357	0.00%
2022/08/03	2	25.35	2	25.70	25.15	0	1,354	0.00%
2022/08/02	0	0.00	16	25.27	25.50	-16	1,365	-1.17%
2022/08/01	4	26.28	2	26.70	26.30	2	1,382	0.14%
2022/07/29	2	26.90	2	27.25	26.85	0	1,380	0.00%
2022/07/28	5	27.32	2	27.85	26.85	3	1,391	0.22%
2022/07/27	2	26.90	4	27.28	27.40	-2	1,392	-0.14%
2022/07/26	4	27.08	0	0.00	26.90	4	1,398	0.29%
2022/07/22	28	28.19	0	0.00	28.20	28	1,428	1.96%
2022/07/21	0	0.00	3	28.40	28.70	-3	1,471	-0.20%
2022/07/20	3	28.03	2	28.70	27.85	1	1,476	0.07%
2022/07/18	0	0.00	2	27.70	27.60	-2	1,537	-0.13%
2022/07/13	0	0.00	5	25.50	25.55	-5	1,550	-0.32%
2022/07/12	4	24.55	2	24.85	24.50	2	1,546	0.13%
2022/07/07	0	0.00	2	25.85	26.00	-2	1,544	-0.13%
2022/07/06	2	25.50	0	0.00	25.25	2	1,551	0.13%
2022/07/01	6	27.35	7	27.69	25.30	-1	1,579	-0.06%
2022/06/30	4	28.20	0	0.00	28.00	4	1,543	0.26%
2022/06/28	2	31.00	0	0.00	30.35	2	1,583	0.13%
2022/06/27	0	0.00	2	31.50	31.40	-2	1,622	-0.12%
2022/06/24	2	30.20	4	30.45	30.10	-2	1,719	-0.12%
2022/06/23	2	29.80	2	30.35	29.60	0	1,822	0.00%
2022/06/22	4	30.20	0	0.00	29.80	4	1,948	0.21%
2022/06/21	0	0.00	6	30.87	31.55	-6	1,961	-0.31%
2022/06/20	10	30.43	13	31.48	29.50	-3	1,962	-0.15%
2022/06/17	0	0.00	9	32.40	31.85	-9	1,952	-0.46%
2022/06/16	2	33.00	0	0.00	32.90	2	1,942	0.10%
2022/06/14	1	35.20	2	35.70	35.10	-1	1,975	-0.05%
2022/06/13	4	35.55	0	0.00	35.40	4	1,997	0.20%
2022/06/10	2	37.55	0	0.00	37.05	2	2,023	0.10%
2022/06/08	0	0.00	2	37.95	37.75	-2	2,067	-0.10%
2022/06/07	2	37.55	0	0.00	37.55	2	2,082	0.10%
2022/06/06	0	0.00	2	38.00	37.55	-2	2,118	-0.09%
2022/06/02	4	37.73	0	0.00	37.50	4	2,181	0.18%
2022/06/01	8	38.81	8	39.13	38.60	0	2,200	0.00%
2022/05/31	4	38.33	2	38.65	38.75	2	2,196	0.09%
2022/05/30	2	38.35	8	38.61	38.60	-6	2,208	-0.27%
2022/05/26	2	37.90	0	0.00	37.45	2	2,213	0.09%
2022/05/25	12	38.11	8	38.50	38.00	4	2,221	0.18%
2022/05/24	10	38.13	12	37.95	37.70	-2	2,219	-0.09%
2022/05/23	28	37.01	2	37.25	36.85	26	2,153	1.21%
2022/05/19	4	35.60	4	36.00	36.95	0	2,200	0.00%
2022/05/18	4	36.98	2	37.60	36.70	2	2,208	0.09%
2022/05/17	0	0.00	7	36.35	36.85	-7	2,225	-0.31%
2022/05/16	0	0.00	6	35.08	35.70	-6	2,232	-0.27%
2022/05/13	6	34.23	7	34.44	34.45	-1	2,235	-0.04%
2022/05/12	7	34.11	2	34.90	33.30	5	2,243	0.22%
2022/05/11	3	35.02	0	0.00	34.65	3	2,250	0.13%
2022/05/10	12	35.15	8	35.16	35.75	4	2,275	0.18%
2022/05/09	9	36.11	0	0.00	34.85	9	2,276	0.40%
2022/05/06	5	36.80	5	37.24	37.55	0	2,277	0.00%
2022/05/05	4	37.70	11	37.86	38.15	-7	2,281	-0.31%
2022/05/04	5	37.09	1	37.75	36.95	4	2,287	0.17%
2022/05/03	4	36.85	2	37.20	37.25	2	2,303	0.09%
2022/04/29	5	37.75	0	0.00	37.55	5	2,330	0.21%
2022/04/27	2	36.70	2	37.25	37.15	0	2,331	0.00%
2022/04/26	5	39.49	4	39.70	39.50	1	2,317	0.04%
2022/04/25	5	39.63	1	39.80	39.45	4	2,413	0.17%
2022/04/22	15	42.20	6	42.67	41.65	9	2,406	0.37%
2022/04/21	4	42.25	10	42.68	43.30	-6	2,414	-0.25%
2022/04/20	4	42.23	4	42.80	42.10	0	2,427	0.00%
2022/04/18	3	40.93	3	41.35	41.40	0	2,477	0.00%
2022/04/15	8	42.14	14	41.79	41.80	-6	2,492	-0.24%
2022/04/14	5	42.52	5	42.89	43.10	0	2,561	0.00%
2022/04/13	5	42.17	9	42.76	42.90	-4	2,603	-0.15%
2022/04/11	17	43.65	8	43.97	42.15	9	2,691	0.33%
2022/04/08	10	44.60	16	45.01	44.75	-6	2,665	-0.23%
2022/04/07	16	45.15	1	44.40	44.20	15	2,673	0.56%
2022/04/06	11	46.04	13	46.30	46.25	-2	2,677	-0.07%
2022/04/01	13	45.98	6	46.35	46.20	7	2,681	0.26%
2022/03/31	4	47.08	0	0.00	47.00	4	2,665	0.15%
2022/03/29	7	49.89	2	50.80	48.70	5	2,684	0.19%
2022/03/28	5	49.82	8	50.05	49.65	-3	2,631	-0.11%
2022/03/25	12	49.11	6	49.03	49.00	6	2,538	0.24%
2022/03/24	4	45.85	7	46.40	46.30	-3	2,407	-0.12%
2022/03/23	6	45.87	7	45.94	46.00	-1	2,424	-0.04%
2022/03/22	2	43.80	6	44.07	45.00	-4	2,454	-0.16%
2022/03/21	0	0.00	8	42.98	43.40	-8	2,448	-0.33%
2022/03/18	2	42.10	0	0.00	42.30	2	2,491	0.08%
2022/03/17	0	0.00	4	40.70	42.00	-4	2,522	-0.16%
2022/03/16	4	39.65	4	40.33	39.10	0	2,546	0.00%
2022/03/15	2	39.25	0	0.00	39.10	2	2,590	0.08%
2022/03/14	4	41.65	2	42.75	41.25	2	2,643	0.08%
2022/03/11	6	41.42	12	40.80	40.80	-6	2,692	-0.22%
2022/03/10	6	42.38	2	42.70	42.10	4	2,731	0.15%
2022/03/09	6	41.27	8	42.01	41.75	-2	2,777	-0.07%
2022/03/08	18	42.28	4	43.35	41.25	14	2,815	0.50%
2022/03/07	14	44.75	3	44.97	44.40	11	2,808	0.39%
2022/03/04	2	46.90	2	47.30	46.15	0	2,884	0.00%
2022/03/03	7	46.91	6	47.22	46.70	1	3,026	0.03%
2022/03/02	2	46.00	14	46.41	46.55	-12	3,203	-0.37%
2022/03/01	6	45.95	8	46.28	46.40	-2	3,294	-0.06%
2022/02/25	8	45.64	0	0.00	45.20	8	3,402	0.24%
2022/02/24	4	46.03	0	0.00	45.00	4	3,787	0.11%
2022/02/23	3	46.75	15	47.12	47.65	-12	4,025	-0.30%
2022/02/22	16	46.79	0	0.00	46.05	16	4,607	0.35%
2022/02/21	0	0.00	2	48.00	47.90	-2	4,868	-0.04%
2022/02/18	11	47.80	2	47.95	47.80	9	5,078	0.18%
2022/02/17	4	47.53	0	0.00	47.95	4	5,476	0.07%
2022/02/16	4	47.53	8	47.93	47.90	-4	5,920	-0.07%
2022/02/15	4	47.53	6	47.60	46.85	-2	6,326	-0.03%
2022/02/14	8	47.24	0	0.00	46.50	8	6,516	0.12%
2022/02/11	2	47.75	8	48.11	48.15	-6	6,671	-0.09%
2022/02/10	6	47.63	7	48.00	47.75	-1	6,893	-0.01%
2022/02/09	2	47.00	2	47.40	47.15	0	7,135	0.00%
2022/02/08	0	0.00	10	46.02	47.00	-10	7,423	-0.13%
2022/02/07	8.3	43.61	20	44.30	44.80	-11.7	7,897	-0.15%
2022/01/26	8	43.35	6	43.87	42.95	2	8,912	0.02%
2022/01/25	17	43.41	5	44.05	43.35	12	10,497	0.11%
2022/01/24	21	43.24	12	43.70	43.65	9	11,406	0.08%
2022/01/21	10	45.18	0	0.00	44.55	10	11,828	0.08%
2022/01/20	2	45.30	2	45.85	45.80	0	12,072	0.00%
2022/01/19	10	45.99	0	0.00	45.90	10	12,400	0.08%
2022/01/18	4	47.30	12	47.02	46.85	-8	13,387	-0.06%
2022/01/17	14	44.75	6	45.52	45.85	8	13,782	0.06%
2022/01/14	59	45.26	0	0.00	44.65	59	13,868	0.43%
2022/01/13	2	45.75	0	0.00	45.65	2	14,067	0.01%
2022/01/12	2	45.40	2	45.90	46.65	0	14,345	0.00%
2022/01/11	4	46.94	2	46.90	46.00	2	14,429	0.01%
2022/01/10	1	47.50	0	0.00	47.35	1	14,508	0.01%
2022/01/07	7	47.67	4	48.03	47.55	3	14,632	0.02%
2022/01/06	4	48.50	4	49.00	48.95	0	14,697	0.00%
2022/01/05	20	49.26	6	48.82	48.70	14	14,821	0.09%
2022/01/04	0	0.00	2	51.20	50.30	-2	14,886	-0.01%
2022/01/03	7	51.17	2	51.80	50.70	5	15,083	0.03%
2021/12/30	10	51.56	6	52.03	51.50	4	15,391	0.03%
2021/12/29	6	51.20	18	51.69	52.20	-12	15,966	-0.08%
2021/12/28	8.1	51.10	8	51.44	50.90	0.1	16,526	0.00%
2021/12/27	9	51.72	1	51.90	51.50	8	17,043	0.05%
2021/12/24	13	52.72	6	53.43	52.10	7	17,408	0.04%
2021/12/23	6	52.75	7	53.13	52.40	-1	17,893	-0.01%
2021/12/22	0	0.00	3	52.47	52.10	-3	18,630	-0.02%
2021/12/21	3	51.10	6	51.53	51.50	-3	19,193	-0.02%
2021/12/20	2	51.00	2	51.40	51.00	0	19,724	0.00%
2021/12/17	5	51.18	6	51.00	50.90	-1	21,168	0.00%
2021/12/16	1	52.60	0	0.00	52.70	1	21,903	0.00%
2021/12/15	0	0.00	4	50.90	50.70	-4	22,217	-0.02%
2021/12/14	4	50.35	0	0.00	50.10	4	22,782	0.02%
2021/12/09	7	52.73	0	0.00	52.00	7	23,079	0.03%
2021/12/08	0	0.00	2	53.20	53.40	-2	23,133	-0.01%
2021/12/07	2	52.50	0	0.00	52.50	2	23,252	0.01%
2021/12/03	13	54.13	13	54.53	53.50	0	23,465	0.00%
2021/12/02	26	54.81	13	54.62	53.60	13	23,706	0.05%
2021/12/01	16	54.61	16	55.01	55.10	0	23,928	0.00%
2021/11/30	16	54.59	25	54.84	55.30	-9	24,175	-0.04%
2021/11/29	17	52.44	14	52.78	53.60	3	24,657	0.01%
2021/11/26	28	54.75	19	54.85	53.80	9	24,870	0.04%
2021/11/25	13	56.84	8	57.64	56.20	5	24,760	0.02%
2021/11/24	14	56.22	19	56.63	56.80	-5	24,759	-0.02%
2021/11/23	58	58.16	17	58.58	56.40	41	24,817	0.17%
2021/11/22	57	60.79	48	61.35	59.60	9	24,868	0.04%
2021/11/19	81	60.62	101	61.20	60.20	-20	24,827	-0.08%	大賣/
2021/11/18	60	59.68	75	60.00	59.30	-15	24,589	-0.06%
2021/11/17	66	58.98	64	59.39	58.60	2	24,578	0.01%
2021/11/16	93	59.93	65	59.62	58.80	28	24,588	0.11%
2021/11/15	73	60.94	83	61.34	61.80	-10	24,414	-0.04%
2021/11/12	40	59.45	74	59.79	60.80	-34	24,365	-0.14%
2021/11/11	33	58.48	34	58.89	58.00	-1	24,273	0.00%
2021/11/10	45	57.89	36	58.23	58.40	9	24,343	0.04%
2021/11/09	16	56.94	23	56.76	57.50	-7	24,389	-0.03%
2021/11/08	43	56.10	26	56.63	55.70	17	24,335	0.07%
2021/11/05	43	57.88	29	58.32	57.80	14	24,396	0.06%
2021/11/04	47	59.43	70	59.72	58.70	-23	24,348	-0.09%
2021/11/03	143	59.82	83	60.42	58.20	60	24,148	0.25%	大買/
2021/11/02	156	63.46	178	64.29	62.50	-22	23,675	-0.09%	大買/大賣/
2021/11/01	93	61.21	155	61.17	61.40	-62	22,901	-0.27%	大賣/
2021/10/29	82	59.33	71	59.86	58.70	11	22,156	0.05%
2021/10/28	97	59.27	83	59.65	58.70	14	21,910	0.06%
2021/10/27	4	57.98	13	59.54	59.70	-9	21,861	-0.04%
2021/10/26	141	59.72	116	60.18	58.10	25	21,882	0.11%	大買/大賣/
2021/10/25	32	55.92	100	56.08	57.40	-68	21,025	-0.32%
2021/10/22	12	52.61	22	53.45	53.40	-10	20,911	-0.05%
2021/10/21	108	54.59	12	54.33	53.60	96	21,020	0.46%	大買/
2021/10/20	21	53.70	29	53.99	54.50	-8	20,992	-0.04%
2021/10/19	0	0.00	4	51.73	51.90	-4	20,855	-0.02%
2021/10/18	13	50.68	17	51.06	51.10	-4	20,912	-0.02%
2021/10/15	12	50.88	10	51.50	50.30	2	20,953	0.01%
2021/10/14	19	49.86	27	50.63	50.10	-8	21,068	-0.04%
2021/10/13	25	50.72	10	51.03	49.45	15	21,130	0.07%
2021/10/12	7	51.17	8	51.49	51.10	-1	21,083	0.00%
2021/10/08	24	53.92	25	54.22	52.80	-1	21,045	0.00%
2021/10/07	52	53.70	48	54.05	53.50	4	20,967	0.02%
2021/10/06	41	53.68	43	54.19	52.60	-2	20,756	-0.01%
2021/10/05	41	51.16	42	51.20	53.60	-1	20,332	0.00%
2021/10/04	56	54.50	42	55.05	50.30	14	20,086	0.07%
2021/10/01	101	56.11	82	56.45	55.70	19	20,659	0.09%	大買/
2021/09/30	57	56.96	70	57.35	58.20	-13	21,402	-0.06%
2021/09/29	73	58.26	27	59.08	55.20	46	21,860	0.21%
2021/09/28	100	61.60	105	61.76	61.30	-5	21,226	-0.02%	大賣/
2021/09/27	100	62.88	82	63.23	62.50	18	21,293	0.08%
2021/09/24	141	63.11	190	62.90	62.30	-49	21,791	-0.22%	大買/大賣/
2021/09/23	61	57.82	117.7	57.66	59.90	-56.7	20,982	-0.27%	大賣/
2021/09/22	73	54.58	82	55.11	54.60	-9	20,452	-0.04%
2021/09/17	45	52.84	99	53.68	55.40	-54	20,469	-0.26%
2021/09/16	25	51.23	35	51.50	51.60	-10	20,761	-0.05%
2021/09/15	44	51.30	26	51.85	50.60	18	21,059	0.09%
2021/09/14	40	52.90	47	53.36	52.60	-7	20,981	-0.03%
2021/09/13	24	52.80	15	53.53	51.80	9	20,854	0.04%
2021/09/10	29	51.40	48	52.03	53.40	-19	20,861	-0.09%
2021/09/09	8	50.29	53	50.43	52.00	-45	20,816	-0.22%
2021/09/08	78	49.27	57	50.03	48.30	21	20,961	0.10%
2021/09/07	93	50.88	48	50.81	50.00	45	21,190	0.21%
2021/09/06	52	54.39	57	55.29	53.50	-5	20,995	-0.02%
2021/09/03	65	53.91	51	54.45	54.50	14	20,735	0.07%
2021/09/02	134	54.06	160	54.27	54.70	-26	20,507	-0.13%	大買/大賣/
2021/09/01	41	52.29	93	52.30	53.00	-52	20,116	-0.26%
2021/08/31	43	50.40	20	51.05	49.90	23	20,067	0.11%
2021/08/30	44	50.72	55	51.04	50.80	-11	20,205	-0.05%
2021/08/27	66	50.53	32	51.25	50.20	34	20,149	0.17%
2021/08/26	45	51.95	101	51.87	51.60	-56	20,011	-0.28%	大賣/
2021/08/25	62	50.26	74	50.57	49.75	-12	19,622	-0.06%
2021/08/24	83	49.54	95	50.24	49.25	-12	19,477	-0.06%
2021/08/23	47	48.30	91	48.38	48.90	-44	19,178	-0.23%
2021/08/20	69	46.08	52	46.47	46.30	17	19,008	0.09%
2021/08/19	113	47.45	81	48.06	46.25	32	18,794	0.17%	大買/
2021/08/18	143	44.90	126	45.86	47.30	17	18,633	0.09%	大買/大賣/
2021/08/17	93	48.27	27	49.41	45.00	66	18,289	0.36%
2021/08/16	124	48.17	125	48.73	50.00	-1	18,011	-0.01%	大買/大賣/
2021/08/13	63	50.40	40	50.80	49.50	23	17,770	0.13%
2021/08/12	108	53.58	180	52.69	52.00	-72	17,591	-0.41%	大買/大賣/
2021/08/11	205	54.35	98	54.67	52.90	107	17,448	0.61%	大買/鉅額交易
2021/08/10	91	57.35	43	57.72	55.20	48	17,179	0.28%
2021/08/09	80	61.56	61	61.91	59.40	19	17,027	0.11%
2021/08/06	195	63.41	122	63.15	62.50	73	16,781	0.43%	大買/大賣/
2021/08/05	82	63.31	78	62.89	65.60	4	16,313	0.02%
2021/08/04	56	59.77	57	60.25	59.70	-1	15,609	-0.01%
2021/08/03	40	59.67	50	59.87	59.80	-10	15,524	-0.06%
2021/08/02	55	57.15	65	57.70	58.50	-10	15,398	-0.06%
2021/07/30	62	58.35	74	58.57	56.40	-12	15,263	-0.08%
2021/07/29	40	57.39	40	57.76	55.60	0	14,977	0.00%
2021/07/28	142	52.34	141	54.05	56.60	1	14,856	0.01%	大買/大賣/
2021/07/27	113	58.42	137	59.13	55.50	-24	14,571	-0.16%	大買/大賣/
2021/07/26	81	59.84	65	60.36	60.00	16	14,429	0.11%
2021/07/23	90	63.23	43	63.28	62.60	47	14,302	0.33%
2021/07/22	28	61.00	37	62.22	64.50	-9	14,282	-0.06%
2021/07/21	66	60.08	16	63.19	60.10	50	14,157	0.35%
2021/07/20	32	62.03	29	62.72	61.40	3	14,092	0.02%
2021/07/19	9	57.27	56	56.22	59.20	-47	13,972	-0.34%
2021/07/16	63	52.28	90	53.00	53.90	-27	13,968	-0.19%
2021/07/15	55	52.06	60	52.63	51.80	-5	13,998	-0.04%
2021/07/14	50	48.68	45	49.38	50.70	5	14,122	0.04%
2021/07/13	57	52.24	35	53.20	50.00	22	14,137	0.16%
2021/07/12	44	52.50	50	52.77	53.30	-6	14,242	-0.04%
2021/07/09	136	51.89	133	52.40	51.60	3	14,258	0.02%	大買/大賣/
2021/07/08	260	51.97	195	52.15	53.00	65	14,281	0.46%	大買/大賣/
2021/07/07	123	50.07	144	49.97	53.00	-21	13,412	-0.16%	大買/大賣/
2021/07/06	345	48.90	153	48.79	48.25	192	12,694	1.51%	大買/大賣/鉅額交易
2021/07/05	11	47.04	11	46.87	48.05	0	12,046	0.00%
2021/07/02	84	41.89	139	42.27	43.70	-55	12,037	-0.46%	大賣/
2021/07/01	171	42.04	152	42.53	39.75	19	11,642	0.16%	大買/大賣/
2021/06/30	63	37.80	210	37.90	40.30	-147	10,936	-1.34%	大賣/鉅額交易
2021/06/29	285	36.66	202	36.90	36.65	83	10,814	0.77%	大買/大賣/
2021/06/28	215	36.11	275	36.29	36.95	-60	11,120	-0.54%	大買/大賣/
2021/06/25	246	36.31	234	36.50	35.35	12	11,036	0.11%	大買/大賣/
2021/06/24	233	32.88	287	33.25	34.70	-54	10,360	-0.52%	大買/大賣/
2021/06/23	87	31.90	120	32.09	32.20	-33	10,318	-0.32%	大賣/
2021/06/22	90	31.98	55	32.41	31.40	35	11,350	0.31%
2021/06/21	243	32.45	113	32.72	31.90	130	11,698	1.11%	大買/大賣/鉅額交易
2021/06/18	61	32.56	46	32.87	32.50	15	11,948	0.13%
2021/06/17	101	33.34	91	33.62	33.05	10	12,088	0.08%	大買/
2021/06/16	98	31.30	145	31.78	32.95	-47	12,030	-0.39%	大賣/
2021/06/15	87	29.90	162	30.13	31.00	-75	11,905	-0.63%	大賣/
2021/06/11	45	29.27	30	29.59	29.15	15	12,219	0.12%
2021/06/10	103	29.51	73	29.77	29.30	30	13,563	0.22%	大買/
2021/06/09	148	30.37	116	30.66	29.95	32	14,443	0.22%	大買/大賣/
2021/06/08	55	30.92	20	31.44	30.50	35	15,627	0.22%
2021/06/07	149	29.78	267	29.96	31.45	-118	16,500	-0.72%	大買/大賣/鉅額交易
2021/06/04	78	28.95	18	29.37	28.60	60	16,790	0.36%
2021/06/03	81	29.50	55	29.77	29.35	26	16,808	0.15%
2021/06/02	64	29.81	50	30.08	29.70	14	16,821	0.08%
2021/06/01	83	29.88	143	29.90	30.00	-60	16,797	-0.36%	大賣/
2021/05/31	193	29.36	54	29.77	29.05	139	16,755	0.83%	大買/鉅額交易
2021/05/28	64	29.33	102	29.46	29.75	-38	16,762	-0.23%	大賣/
2021/05/27	20	28.40	20	28.61	28.40	0	16,806	0.00%
2021/05/26	53	29.13	53	29.38	28.40	0	16,963	0.00%
2021/05/25	28	29.02	28	29.42	28.50	0	17,061	0.00%
2021/05/24	20	27.00	45	27.67	28.55	-25	17,164	-0.15%
2021/05/21	28	26.64	48	26.94	27.30	-20	17,607	-0.11%
2021/05/20	58	26.80	33	27.02	25.90	25	18,013	0.14%
2021/05/19	72	26.80	91	27.11	27.60	-19	18,108	-0.10%
2021/05/18	20	25.28	31	25.70	26.55	-11	18,172	-0.06%
2021/05/17	69	23.64	69	24.26	24.40	0	18,327	0.00%
2021/05/14	35	26.74	30	27.21	25.55	5	18,338	0.03%
2021/05/13	53	25.20	55	25.88	26.05	-2	18,517	-0.01%
2021/05/12	125	26.87	81	27.01	25.85	44	18,543	0.24%	大買/
2021/05/11	156	28.95	102	29.30	28.40	54	18,444	0.29%	大買/大賣/
2021/05/10	103	31.26	57	31.37	30.55	46	18,393	0.25%	大買/
2021/05/07	65	31.59	111	31.82	32.40	-46	18,340	-0.25%	大賣/
2021/05/06	134	30.60	135	30.86	31.80	-1	18,274	-0.01%	大買/大賣/
2021/05/05	70	30.29	55	30.51	29.95	15	18,215	0.08%
2021/05/04	150	29.92	130	30.02	29.85	20	18,212	0.11%	大買/大賣/
2021/05/03	85	32.46	55	32.77	31.55	30	18,145	0.17%
2021/04/29	165	33.97	80	34.17	33.70	85	18,101	0.47%	大買/
2021/04/28	60	34.07	140	34.22	34.90	-80	18,061	-0.44%	大賣/
2021/04/27	85	33.36	59	33.60	33.20	26	17,984	0.14%
2021/04/26	36	32.97	205	33.27	33.75	-169	18,016	-0.94%	大賣/鉅額交易
2021/04/23	86	32.59	122	32.85	32.60	-36	18,007	-0.20%	大賣/
2021/04/22	130	32.77	59	33.14	31.40	71	18,034	0.39%	大買/
2021/04/21	67	33.88	40	34.21	33.75	27	17,875	0.15%
2021/04/20	132	34.00	101	34.06	34.55	31	17,801	0.17%	大買/大賣/
2021/04/19	73	35.70	40	35.92	35.10	33	17,680	0.19%
2021/04/16	96	36.27	118	36.63	36.50	-22	17,648	-0.12%	大賣/
2021/04/15	25	35.32	50	35.83	35.95	-25	18,360	-0.14%
2021/04/14	302	35.77	236	36.13	35.00	66	18,236	0.36%	大買/大賣/
2021/04/13	185	37.35	50	37.97	37.55	135	18,071	0.75%	大買/鉅額交易
2021/04/12	141	37.11	132	37.17	37.85	9	17,918	0.05%	大買/大賣/
2021/04/09	71	34.91	101	35.16	35.55	-30	17,788	-0.17%	大賣/
2021/04/08	45	34.42	35	34.58	34.25	10	17,546	0.06%
2021/04/07	57	34.54	51	34.82	34.15	6	17,445	0.03%
2021/04/06	61	33.55	83	33.56	34.00	-22	17,242	-0.13%
2021/04/01	131	33.14	118	33.24	31.85	13	16,969	0.08%	大買/大賣/
2021/03/31	79	31.39	123	31.59	32.35	-44	16,570	-0.27%	大賣/
2021/03/30	77	29.57	122	29.59	29.60	-45	16,070	-0.28%	大賣/
2021/03/29	54	28.84	48	29.09	28.70	6	15,844	0.04%
2021/03/26	53	28.41	27	28.60	28.50	26	15,839	0.16%
2021/03/25	134	28.97	132	29.32	28.70	2	15,675	0.01%	大買/大賣/
2021/03/24	73	28.30	84	28.49	28.30	-11	15,005	-0.07%
2021/03/23	87	27.89	135	27.98	27.95	-48	14,736	-0.33%	大賣/
2021/03/22	67	27.70	61	27.93	27.40	6	14,446	0.04%
2021/03/19	81	27.39	86	27.62	27.45	-5	14,303	-0.03%
2021/03/18	67	27.49	52	27.73	27.50	15	14,235	0.11%
2021/03/17	146	27.46	137	27.69	27.05	9	14,060	0.06%	大買/大賣/
2021/03/16	227	27.66	231	28.02	27.55	-4	13,801	-0.03%	大買/大賣/
2021/03/15	108	26.13	243	26.55	27.70	-135	12,662	-1.07%	大買/大賣/鉅額交易
2021/03/12	263	24.68	233	24.95	25.20	30	11,851	0.25%	大買/大賣/
2021/03/11	229	22.46	328	23.20	24.35	-99	10,732	-0.92%	大買/大賣/
2021/03/10	215	21.77	168	21.43	22.15	47	9,881	0.48%	大買/大賣/
2021/03/09	73	20.00	43	20.15	20.15	30	9,815	0.31%
2021/03/08	40	20.18	35	20.33	20.10	5	9,993	0.05%
2021/03/05	40	19.89	35	20.05	20.00	5	10,311	0.05%
2021/03/04	42	20.56	25	20.84	20.10	17	10,780	0.16%
2021/03/03	68	20.76	62	20.91	20.70	6	11,550	0.05%
2021/03/02	48	20.90	23	21.35	21.00	25	11,900	0.21%
2021/02/26	80	20.32	144	20.72	21.20	-64	11,992	-0.53%	大賣/
2021/02/25	414	21.10	27	21.41	20.60	387	12,073	3.21%	大買/鉅額交易
2021/02/24	183	21.60	62	21.87	21.50	121	12,381	0.98%	大買/鉅額交易
2021/02/23	103	22.37	84	22.74	22.20	19	12,424	0.15%	大買/
2021/02/22	130	21.30	238	21.42	22.40	-108	12,486	-0.86%	大買/大賣/鉅額交易
2021/02/19	77	20.28	83	20.39	20.40	-6	13,313	-0.05%
2021/02/18	96	19.73	47	20.01	20.00	49	13,953	0.35%
2021/02/17	109	19.22	82	19.57	19.75	27	14,011	0.19%	大買/
2021/02/05	265	19.13	0	0.00	18.90	265	13,864	1.91%	大買/鉅額交易
2021/02/04	266	18.48	45	18.84	19.35	221	13,918	1.59%	大買/鉅額交易
2021/02/03	99	18.62	118	18.66	18.25	-19	13,710	-0.14%	大賣/
2021/02/02	10	17.83	15	17.87	17.65	-5	13,646	-0.04%
2021/02/01	20	16.74	35	17.16	17.50	-15	13,662	-0.11%
2021/01/29	24	17.46	9	17.95	17.05	15	13,825	0.11%
2021/01/28	37	17.70	33	17.89	17.65	4	13,925	0.03%
2021/01/27	5	17.80	10	17.85	17.75	-5	14,091	-0.04%
2021/01/26	36	17.87	6	18.22	17.60	30	14,321	0.21%
2021/01/25	26	17.67	52	17.94	18.15	-26	14,324	-0.18%
2021/01/22	25	17.40	43	17.51	17.70	-18	14,326	-0.13%
2021/01/21	30	17.31	22	17.50	17.25	8	14,341	0.06%
2021/01/20	95	17.72	53	17.93	17.20	42	14,370	0.29%
2021/01/19	61	18.16	76	18.21	18.20	-15	14,335	-0.10%
2021/01/18	187	17.41	11	17.73	17.70	176	14,304	1.23%	大買/鉅額交易
2021/01/15	56	18.58	24	19.07	18.35	32	14,286	0.22%
2021/01/14	40	18.92	22	19.04	18.80	18	14,191	0.13%
2021/01/13	131	19.06	56	19.24	18.90	75	14,323	0.52%	大買/
2021/01/12	132	19.19	75	19.77	18.95	57	14,686	0.39%	大買/
2021/01/11	208	19.90	61	20.14	19.95	147	14,627	1.00%	大買/鉅額交易
2021/01/08	121	20.32	182	20.33	19.75	-61	14,775	-0.41%	大買/大賣/
2021/01/07	102	19.76	52	19.93	19.75	50	14,399	0.35%	大買/
2021/01/06	195	19.78	230	20.09	19.45	-35	14,759	-0.24%	大買/大賣/
2021/01/05	103	19.80	58	19.97	19.65	45	14,601	0.31%	大買/
2021/01/04	252	20.06	326	20.07	20.10	-74	14,571	-0.51%	大買/大賣/
2020/12/31	69	19.33	79	19.52	19.40	-10	14,458	-0.07%
2020/12/30	42	19.38	20	19.53	19.25	22	14,625	0.15%
2020/12/29	46	19.36	43	19.56	19.10	3	14,869	0.02%
2020/12/28	71	19.66	11	20.25	19.60	60	14,801	0.41%
2020/12/25	182	19.86	238	19.87	19.90	-56	14,744	-0.38%	大買/大賣/
2020/12/24	85	19.39	85	19.55	19.40	0	14,647	0.00%
2020/12/23	116	19.37	60	19.63	19.15	56	14,612	0.38%	大買/
2020/12/22	180	20.15	115	20.55	19.30	65	14,605	0.45%	大買/大賣/
2020/12/21	112	20.03	77	20.18	20.00	35	14,484	0.24%	大買/
2020/12/18	47	20.04	350	20.25	20.35	-303	14,395	-2.10%	大賣/鉅額交易
2020/12/17	40	19.36	65	19.39	19.45	-25	14,072	-0.18%
2020/12/16	29	19.00	25	19.16	18.90	4	14,550	0.03%
2020/12/15	46	18.97	21	19.01	18.85	25	14,743	0.17%
2020/12/14	88	19.28	109	19.26	19.65	-21	14,729	-0.14%	大賣/
2020/12/11	55	18.41	46	18.57	18.30	9	14,747	0.06%
2020/12/10	63	18.73	26	18.91	18.70	37	14,779	0.25%
2020/12/09	168	19.89	131	19.89	19.20	37	14,863	0.25%	大買/大賣/
2020/12/08	425	19.67	181	19.73	19.65	244	14,653	1.67%	大買/大賣/鉅額交易
2020/12/07	554	19.84	60	19.58	19.55	494	14,558	3.39%	大買/鉅額交易
2020/12/04	41	20.30	143	20.90	19.90	-102	14,340	-0.71%	大賣/鉅額交易
2020/12/03	135	21.28	332	20.96	20.75	-197	14,097	-1.40%	大買/大賣/鉅額交易
2020/12/02	30	20.00	40	20.11	20.10	-10	13,914	-0.07%
2020/12/01	65	19.95	70	20.05	20.00	-5	13,852	-0.04%
2020/11/30	50	19.73	62	19.72	19.75	-12	13,518	-0.09%
2020/11/27	52	18.83	51	19.03	18.90	1	13,076	0.01%
2020/11/26	0	0.00	45	17.59	18.55	-45	12,389	-0.36%
2020/11/25	86	17.11	84	17.21	16.90	2	12,112	0.02%
2020/11/24	41	16.95	27	17.12	17.00	14	11,888	0.12%
2020/11/23	26	17.01	49	17.01	17.25	-23	11,640	-0.20%
2020/11/20	20	16.18	10	16.33	16.20	10	11,157	0.09%
2020/11/19	91	16.75	77	16.75	16.75	14	10,942	0.13%
2020/11/18	142	15.71	168	15.88	16.70	-26	10,397	-0.25%	大買/大賣/
2020/11/17	23	15.43	93	15.25	15.65	-70	9,132	-0.77%
2020/11/16	26	14.10	60	14.13	14.30	-34	8,379	-0.41%
2020/11/13	15	13.55	80	13.68	13.75	-65	8,241	-0.79%
2020/11/12	125	13.58	130	13.67	13.55	-5	8,185	-0.06%	大買/大賣/
2020/11/11	35	13.14	20	13.25	13.05	15	8,008	0.19%
2020/11/10	15	13.32	10	13.38	13.30	5	7,976	0.06%
2020/11/09	20	13.28	34	13.36	13.25	-14	7,930	-0.18%
2020/11/06	76	13.45	40	13.51	13.15	36	7,886	0.46%
2020/11/05	115	14.07	50	14.29	13.95	65	7,722	0.84%	大買/
2020/11/04	114	13.97	115	14.14	14.20	-1	7,633	-0.01%	大買/大賣/
2020/11/03	71	13.81	119	13.71	13.75	-48	7,450	-0.64%	大賣/
2020/11/02	50	12.94	25	13.01	12.90	25	7,209	0.35%
2020/10/30	116	13.31	20	13.44	13.10	96	7,170	1.34%	大買/
2020/10/29	70	13.11	50	13.37	13.35	20	7,138	0.28%
2020/10/28	170	13.79	135	13.71	13.50	35	7,084	0.49%	大買/大賣/
2020/10/27	50	13.71	45	13.83	13.70	5	7,000	0.07%
2020/10/26	131	13.69	35	13.74	13.80	96	6,958	1.38%	大買/
2020/10/23	42	13.70	16	13.86	13.85	26	6,899	0.38%
2020/10/22	55	13.52	0	0.00	13.60	55	6,840	0.80%
2020/10/21	50	13.91	122	13.94	13.85	-72	6,769	-1.06%	大賣/
2020/10/20	314	13.70	23	14.27	13.70	291	6,592	4.41%	大買/鉅額交易
2020/10/19	55	13.31	22	13.46	13.30	33	6,156	0.54%
2020/10/16	80	13.55	46	13.65	13.25	34	6,093	0.56%
2020/10/15	93	13.23	110	13.57	14.05	-17	5,942	-0.29%	大賣/
2020/10/14	58	12.66	133	12.59	12.85	-75	5,396	-1.39%	大賣/
2020/10/13	42	11.89	27	12.03	11.80	15	4,981	0.30%
2020/10/12	42	12.05	7	12.19	11.95	35	4,926	0.71%
2020/10/08	82	12.28	92	12.38	12.40	-10	4,891	-0.20%
2020/10/07	46	12.14	15	12.20	12.10	31	4,769	0.65%
2020/10/06	94	12.32	8	12.28	12.50	86	4,555	1.89%
2020/10/05	31	11.30	55	11.36	11.40	-24	4,285	-0.56%
2020/09/30	25	11.07	25	11.17	11.10	0	4,373	0.00%
2020/09/29	30	11.19	20	11.34	11.05	10	4,406	0.23%
2020/09/28	15	11.03	35	11.16	11.25	-20	4,388	-0.46%
2020/09/25	35	11.04	20	11.18	10.85	15	4,367	0.34%
2020/09/24	50	11.57	25	11.73	11.30	25	4,288	0.58%
2020/09/23	40	11.76	30	11.91	11.80	10	4,209	0.24%
2020/09/22	60	11.70	50	11.78	11.75	10	4,121	0.24%
2020/09/21	177	12.56	132	12.77	12.15	45	3,978	1.13%	大買/大賣/
2020/09/18	55	12.20	155	12.31	12.90	-100	3,344	-2.99%	大賣/
2020/09/17	70	11.76	50	11.90	11.75	20	3,054	0.65%
2020/09/16	140	11.20	195	11.40	11.95	-55	2,916	-1.89%	大買/大賣/
2020/09/15	61	11.12	21	11.22	10.90	40	2,691	1.49%
2020/09/14	172	12.03	174	12.08	11.60	-2	2,568	-0.08%	大買/大賣/
2020/09/11	31	11.48	23	11.57	11.45	8	2,318	0.35%
2020/09/10	59	11.78	47	11.89	11.60	12	2,285	0.53%
2020/09/09	35	11.56	50	11.72	12.00	-15	2,231	-0.67%
2020/09/08	102	11.57	91	11.69	11.70	11	2,188	0.50%	大買/
2020/09/07	140	12.18	189	12.24	12.05	-49	2,093	-2.34%	大買/大賣/
2020/09/04	50	10.71	122	10.82	11.35	-72	1,836	-3.92%	大賣/
2020/09/03	35	10.35	25	10.49	10.35	10	1,659	0.60%
2020/09/02	73	10.46	63	10.58	10.35	10	1,625	0.62%
2020/09/01	40	10.09	95	10.27	10.50	-55	1,566	-3.51%
2020/08/31	50	9.64	113	9.67	9.99	-63	1,440	-4.37%	大賣/
2020/08/28	15	9.10	25	9.16	9.11	-10	1,311	-0.76%
2020/08/27	10	8.99	10	9.10	8.92	0	1,287	0.00%
2020/08/25	0	0.00	5	8.72	8.69	-5	1,264	-0.40%
2020/08/20	20	8.93	0	0.00	8.34	20	1,223	1.63%
2020/08/19	20	9.21	25	9.28	9.12	-5	1,194	-0.42%
2020/08/18	5	8.90	20	9.05	9.11	-15	1,158	-1.29%
2020/08/17	0	0.00	0.6	9.02	8.94	-0.6	1,136	-0.05%
2020/08/11	33	9.01	28	9.34	8.85	5	1,114	0.45%
2020/08/10	0	0.00	9	9.08	9.14	-9	1,065	-0.84%
2020/08/07	6	8.76	0	0.00	8.75	6	1,021	0.59%
2020/08/06	0	0.00	6	8.86	8.79	-6	1,020	-0.59%
2020/08/05	0	0.00	10	8.72	8.73	-10	1,006	-0.99%
2020/07/28	5	8.20	5	8.38	8.38	0	1,002	0.00%
2020/07/27	15	8.56	0	0.00	8.42	15	992	1.51%
2020/07/22	9	9.08	5	9.18	8.96	4	971	0.41%
2020/07/21	5	9.07	5	9.16	8.86	0	953	0.00%
2020/07/17	10	9.13	5	9.26	8.88	5	808	0.62%
2020/07/16	12	9.13	22	9.17	9.15	-10	796	-1.25%
2020/07/15	15	9.14	0	0.00	9.01	15	788	1.90%
2020/07/14	10	9.60	5	9.70	9.33	5	751	0.67%
2020/07/13	10	9.40	24	9.46	9.80	-14	702	-1.99%
2020/07/10	16	8.91	25	8.94	8.98	-9	667	-1.35%
2020/07/09	49	9.16	50	9.20	9.22	-1	634	-0.16%
2020/07/08	0	0.00	35	8.23	8.60	-35	526	-6.65%
2020/07/07	15	7.82	15	7.89	7.82	0	480	0.00%
2020/07/06	5	7.63	19	7.64	7.68	-14	466	-3.00%
2020/07/03	5	7.40	0	0.00	7.45	5	459	1.09%
2020/07/02	0	0.00	6	7.47	7.45	-6	468	-1.28%
2020/07/01	5	7.36	20	7.36	7.34	-15	465	-3.22%
2020/06/30	15	7.23	10	7.32	7.29	5	454	1.10%
2020/06/29	5	7.22	0	0.00	7.18	5	452	1.11%
2020/06/24	5	7.24	5	7.30	7.26	0	458	0.00%
2020/06/23	15	7.27	15	7.37	7.28	0	468	0.00%
2020/06/18	5	7.18	15	7.25	7.29	-10	458	-2.18%
2020/06/16	0	0.00	10	7.16	7.18	-10	467	-2.14%
2020/06/15	15	7.07	5	7.10	7.08	10	487	2.05%
2020/06/12	20	7.11	5	7.18	7.19	15	492	3.05%
2020/06/11	35	7.40	0	0.00	7.34	35	493	7.09%
2020/06/10	10	7.56	0	0.00	7.59	10	490	2.04%
2020/06/09	200	7.63	0.8	7.60	7.51	199.2	510	39.00%	大買/鉅額交易
2020/06/08	15	7.73	15	7.86	7.51	0	514	0.00%
2020/06/05	0	0.00	11	7.39	7.55	-11	502	-2.19%
2020/06/04	10	7.32	19	7.36	7.35	-9	504	-1.79%
2020/06/03	11	7.28	11	7.34	7.27	0	497	0.00%
2020/06/02	11	7.27	6	7.35	7.33	5	494	1.01%
2020/06/01	11	7.30	11	7.36	7.33	0	495	0.00%
2020/05/29	5	7.24	5	7.30	7.30	0	497	0.00%
2020/05/28	20	7.27	15	7.34	7.30	5	500	1.00%
2020/05/27	10	7.30	5	7.35	7.34	5	503	0.99%
2020/05/26	8	7.23	23	7.31	7.31	-15	509	-2.95%
2020/05/25	15	7.19	5	7.22	7.25	10	509	1.96%
2020/05/22	15	7.30	0	0.00	7.29	15	510	2.94%
2020/05/21	20	7.41	15	7.49	7.38	5	506	0.99%
2020/05/20	10	7.35	15	7.41	7.45	-5	497	-1.01%
2020/05/19	10	7.37	15	7.42	7.40	-5	500	-1.00%
2020/05/18	16	7.33	0	0.00	7.38	16	500	3.20%
2020/05/15	8	7.37	3	7.41	7.38	5	503	0.99%
2020/05/14	62	7.36	0	0.00	7.40	62	500	12.38%
2020/05/13	6	7.47	0	0.00	7.48	6	500	1.20%
2020/05/12	32	7.53	8	7.64	7.54	24	513	4.67%
2020/05/11	6	7.51	5	7.60	7.67	1	516	0.19%
2020/05/08	9	7.62	3	7.70	7.60	6	515	1.16%
2020/05/07	3	7.60	6	7.70	7.67	-3	511	-0.59%
2020/05/06	24	7.67	0	0.00	7.59	24	516	4.65%
2020/05/05	15	7.61	3	7.52	7.58	12	509	2.36%
2020/05/04	106	7.37	5	7.34	7.40	101	507	19.89%	大買/鉅額交易
2020/04/30	8	7.53	11	7.44	7.53	-3	499	-0.60%
2020/04/29	5	7.34	8	7.37	7.36	-3	506	-0.59%
2020/04/28	3	7.26	3	7.32	7.30	0	504	0.00%
2020/04/27	8	7.20	13	7.27	7.24	-5	518	-0.96%
2020/04/24	5	6.94	12	7.03	7.13	-7	515	-1.36%
2020/04/23	13	6.96	16	6.98	7.07	-3	516	-0.58%
2020/04/22	6	6.67	9	6.76	6.94	-3	512	-0.58%
2020/04/17	8	6.90	8	6.96	6.84	0	501	0.00%
2020/04/15	11	6.89	11	7.08	6.80	0	507	0.00%
2020/04/14	3	6.56	6	6.62	6.60	-3	506	-0.59%
2020/04/07	8	6.15	14	6.23	6.36	-6	524	-1.14%
2020/03/17	0	0.00	10	5.36	5.54	-10	877	-1.14%
2020/03/09	5	7.50	0	0.00	6.88	5	824	0.61%
2020/03/06	0	0.00	5	7.61	7.62	-5	812	-0.62%
2020/03/03	0	0.00	1	7.71	7.68	-1	807	-0.12%
2020/02/27	1	7.66	0	0.00	7.66	1	803	0.12%
2020/02/24	10	8.08	0	0.00	8.09	10	793	1.26%
2020/02/21	5	8.10	5	8.16	8.13	0	793	0.00%
2020/02/20	5	8.10	0	0.00	8.13	5	794	0.63%
2020/02/19	4	8.10	4	8.16	8.12	0	790	0.00%
2020/02/17	3	8.10	3	8.16	8.14	0	790	0.00%
2020/02/14	0	0.00	5	8.16	8.22	-5	787	-0.63%
2020/02/13	5	8.10	15	8.15	8.10	-10	782	-1.28%
2020/02/12	3	7.76	3	7.89	7.97	0	770	0.00%
2020/02/07	2	8.06	0	0.00	8.00	2	770	0.26%
2020/02/06	0	0.00	2	8.14	8.12	-2	764	-0.26%
2020/02/05	0	0.00	30	8.08	8.06	-30	763	-3.93%
2020/02/03	12	7.75	12	7.81	8.04	0	764	0.00%
2020/01/31	10	8.08	10	8.14	8.04	0	755	0.00%
2020/01/30	34	8.08	19	8.16	8.06	15	753	1.99%
2020/01/13	5	8.62	15	8.69	8.69	-10	755	-1.32%
2020/01/10	10	8.63	0	0.00	8.64	10	767	1.30%
2020/01/08	2	8.77	2	8.84	8.68	0	759	0.00%
2020/01/07	13	8.80	13	8.88	8.80	0	758	0.00%
2020/01/06	15	8.82	0	0.00	8.77	15	755	1.99%
2020/01/03	5	8.96	0	0.00	8.92	5	749	0.67%
2020/01/02	5	9.14	5	9.20	9.12	0	733	0.00%
2019/12/31	0	0.00	0.1	9.12	9.15	-0.1	726	-0.01%
2019/12/30	15	9.12	5	9.07	9.05	10	720	1.39%
2019/12/27	27	9.43	14	9.53	9.29	13	699	1.86%
2019/12/26	14	9.37	21	9.43	9.53	-7	624	-1.12%
2019/12/25	15	9.36	15	9.44	9.27	0	575	0.00%
2019/12/24	31	9.21	36	9.05	9.22	-5	513	-0.97%
2019/12/23	14	8.63	14	8.68	8.70	0	393	0.00%
2019/12/20	0	0.00	30	8.64	8.73	-30	368	-8.14%
2019/12/18	10	8.35	15	8.41	8.44	-5	347	-1.44%
2019/12/16	0	0.00	25	8.35	8.41	-25	350	-7.14%
2019/12/13	10	8.14	20	8.20	8.20	-10	337	-2.97%
2019/12/12	10	8.14	10	8.20	8.13	0	317	0.00%
2019/12/11	10	8.13	5	8.19	8.17	5	318	1.57%
2019/12/10	5	8.13	0	0.00	8.17	5	318	1.57%
2019/12/09	0	0.00	10	8.19	8.17	-10	317	-3.14%
2019/12/06	10	8.13	15	8.17	8.15	-5	316	-1.58%
2019/12/05	0	0.00	10	8.10	8.10	-10	312	-3.20%
2019/12/04	10	8.04	0	0.00	8.08	10	312	3.20%
2019/12/03	0	0.00	10	8.10	8.08	-10	314	-3.18%
2019/12/02	0	0.00	3	7.99	8.00	-3	315	-0.95%
2019/11/28	10	8.04	0	0.00	8.02	10	325	3.08%
2019/11/27	0	0.00	10	8.10	8.10	-10	325	-3.07%
2019/11/26	1	8.03	1	8.10	8.05	0	322	0.00%
2019/11/21	6	8.00	5	8.00	8.03	1	326	0.31%
2019/11/08	15	8.05	0	0.00	8.04	15	339	4.42%
2019/11/06	18	8.13	8	8.19	8.15	10	333	2.99%
2019/11/04	0	0.00	8	8.19	8.19	-8	332	-2.40%
2019/11/01	10	8.23	0	0.00	8.25	10	331	3.02%
2019/10/31	5	8.28	0	0.00	8.28	5	329	1.52%
2019/10/25	0	0.00	1	8.40	8.34	-1	325	-0.31%
2019/10/24	0	0.00	3	8.34	8.39	-3	322	-0.93%
2019/10/23	38	8.45	50	8.45	8.30	-12	321	-3.73%
2019/10/21	10	8.22	0	0.00	8.22	10	296	3.38%
2019/10/18	8	8.30	3	8.35	8.25	5	327	1.53%
2019/10/17	10	8.23	18.4	8.27	8.33	-8.4	315	-2.66%
2019/10/16	5	8.28	5	8.34	8.25	0	317	0.00%
2019/10/15	0	0.00	19	8.24	8.31	-19	320	-5.93%
2019/10/14	7	8.13	15	8.18	8.18	-8	314	-2.54%
2019/10/09	5	8.08	0	0.00	8.11	5	316	1.58%
2019/10/08	10	8.13	0	0.00	8.12	10	319	3.13%
2019/10/07	0	0.00	10	8.20	8.17	-10	319	-3.13%
2019/10/04	14	8.17	4	8.29	8.19	10	321	3.11%
2019/10/01	10	8.23	10	8.29	8.17	0	318	0.00%
2019/09/27	15	8.25	0	0.00	8.20	15	317	4.73%
2019/09/26	8	8.38	1	8.44	8.40	7	316	2.21%
2019/09/25	15	8.36	7	8.44	8.44	8	315	2.54%
2019/09/24	15	8.48	15	8.54	8.49	0	311	0.00%
2019/09/23	15	8.48	15	8.54	8.50	0	309	0.00%
2019/09/20	0	0.00	25	8.37	8.43	-25	304	-8.21%
2019/09/16	1	8.23	1	8.29	8.23	0	287	0.00%
2019/09/12	0	0.00	10	8.20	8.25	-10	285	-3.50%
2019/09/11	1	8.15	1	8.20	8.19	0	284	0.00%
2019/09/10	10	8.14	0	0.00	8.15	10	283	3.53%
2019/09/09	10	8.23	0	0.00	8.23	10	282	3.54%
2019/09/06	10	8.28	0	0.00	8.25	10	281	3.55%
2019/09/05	5	8.33	15	8.36	8.30	-10	280	-3.56%
2019/09/04	15	8.28	0	0.00	8.32	15	277	5.41%
2019/09/03	15	8.36	0	0.00	8.28	15	275	5.45%
2019/09/02	15	8.48	15	8.55	8.47	0	267	0.00%
2019/08/28	0	0.00	15	8.42	8.39	-15	256	-5.84%
2019/08/27	0	0.00	15	8.36	8.38	-15	252	-5.95%
2019/08/22	15	8.30	15	8.36	8.32	0	244	0.00%
2019/08/21	3	8.30	7	8.34	8.33	-4	238	-1.67%
2019/08/20	0	0.00	15	8.23	8.25	-15	237	-6.33%
2019/08/19	0	0.00	5	8.14	8.15	-5	236	-2.11%
2019/08/16	0	0.00	6	8.05	8.07	-6	239	-2.50%
2019/08/15	11	7.87	10	7.92	7.99	1	238	0.42%
2019/08/14	9	8.00	6	8.06	8.00	3	234	1.28%
2019/08/13	11	8.00	10	8.06	7.99	1	236	0.42%
2019/08/08	4	8.00	15	8.02	8.05	-11	233	-4.71%
2019/08/07	16	7.95	1	8.02	7.93	15	233	6.42%
2019/08/06	16	7.95	10	8.00	8.03	6	233	2.57%
2019/08/05	25	8.11	0	0.00	8.08	25	235	10.60%
2019/08/02	9	8.21	0	0.00	8.24	9	236	3.81%
2019/08/01	15	8.30	0	0.00	8.34	15	238	6.28%
2019/07/30	20	8.37	0	0.00	8.34	20	241	8.29%
2019/07/29	32	8.45	0	0.00	8.43	32	246	12.98%
2019/07/26	15	8.46	0	0.00	8.43	15	247	6.06%
2019/07/23	5	8.55	0	0.00	8.48	5	247	2.02%
2019/07/22	30	8.75	55	8.70	8.60	-25	243	-10.26%
2019/04/18	15	9.40	0	0.00	9.26	15	514	2.92%
2019/04/16	30	9.57	45	9.58	9.50	-15	502	-2.98%
2019/04/11	0	0.00	5	9.20	9.16	-5	446	-1.12%
2019/04/08	28	9.43	33	9.47	9.32	-5	494	-1.01%
2019/03/22	15	9.40	15	9.46	9.34	0	483	0.00%
2019/03/20	15	9.40	0	0.00	9.39	15	478	3.13%
2019/03/18	15	9.55	30	9.54	9.45	-15	475	-3.16%
2019/03/15	18	9.40	18	9.46	9.42	0	435	0.00%
2019/03/14	15	9.40	15	9.49	9.41	0	434	0.00%
2019/03/12	5	9.40	8	9.46	9.34	-3	454	-0.66%
2019/03/08	5	9.40	2	9.46	9.30	3	666	0.45%
2019/03/07	15	9.43	15	9.49	9.30	0	698	0.00%
2019/03/04	15	9.42	0	0.00	9.40	15	703	2.13%
2019/02/26	15	9.65	10	9.75	9.58	5	706	0.71%
2019/02/25	10	9.66	15	9.76	9.66	-5	705	-0.71%
2019/02/20	15	9.49	30	9.53	9.52	-15	690	-2.17%
2019/02/15	4	9.40	4	9.46	9.31	0	674	0.00%
2019/02/13	0	0.00	10	9.17	9.20	-10	660	-1.51%
2019/02/12	10	9.11	15	9.14	9.15	-5	655	-0.76%
2019/01/30	5	9.03	5	9.09	9.07	0	656	0.00%
2019/01/29	5	9.03	0	0.00	9.01	5	657	0.76%
2019/01/25	3	9.11	3	9.17	9.07	0	685	0.00%
2019/01/24	10	9.11	1	9.17	9.10	9	718	1.25%
2019/01/23	4	9.11	9	9.17	9.16	-5	727	-0.69%
2019/01/22	6	9.11	0	0.00	9.11	6	728	0.82%
2019/01/21	0	0.00	10	9.18	9.14	-10	734	-1.36%
2019/01/16	0	0.00	5	9.09	9.04	-5	743	-0.67%
2019/01/15	5	9.03	15	9.05	9.04	-10	743	-1.35%
2019/01/14	15	8.99	10	9.05	8.96	5	743	0.67%
2019/01/11	10	9.11	0	0.00	9.11	10	748	1.34%
2019/01/09	0	0.00	5	9.20	9.19	-5	752	-0.66%
2019/01/07	0	0.00	10	9.19	9.13	-10	769	-1.30%
2019/01/03	4	9.21	4	9.33	9.17	0	817	0.00%
2018/12/27	3	9.67	0	0.00	9.54	3	845	0.35%
2018/12/26	0	0.00	5	9.08	9.27	-5	802	-0.62%
2018/12/25	5	9.00	0	0.00	8.95	5	796	0.63%
2018/12/21	0	0.00	5	9.10	9.26	-5	828	-0.60%
2018/12/20	5	9.00	0	0.00	8.87	5	829	0.60%
2018/12/18	10	9.52	0	0.00	9.37	10	829	1.21%
2018/12/06	20	10.02	0	0.00	9.68	20	874	2.29%
2018/12/05	0	0.00	15	10.30	10.30	-15	869	-1.73%
2018/12/04	15	10.58	15	10.68	10.55	0	874	0.00%
2018/12/03	28	10.50	33	10.55	10.50	-5	811	-0.62%
2018/11/30	0	0.00	5	9.82	9.86	-5	670	-0.75%
2018/11/26	0	0.00	5	9.04	9.16	-5	672	-0.74%
2018/11/23	10	8.97	5	9.04	8.96	5	699	0.71%
2018/11/16	5	8.93	10	9.03	9.02	-5	910	-0.55%
2018/11/14	5	8.93	5	9.00	8.90	0	926	0.00%
2018/11/12	5	8.93	5	9.00	8.85	0	951	0.00%
2018/11/09	5	8.93	0	0.00	8.92	5	987	0.51%
2018/11/01	0	0.00	10	9.05	9.12	-10	1,100	-0.91%
2018/10/29	0	0.00	3	8.13	8.23	-3	1,134	-0.26%
2018/10/15	5	8.80	5	8.88	8.91	0	1,587	0.00%
2018/10/12	0	0.00	5	8.90	9.03	-5	1,624	-0.31%
2018/10/11	20	8.90	0	0.00	8.78	20	1,689	1.18%
2018/10/08	5	10.05	5	10.15	10.05	0	1,772	0.00%
2018/10/05	30	10.27	5	10.15	10.05	25	1,956	1.28%
2018/10/03	20	10.80	0	0.00	10.80	20	2,107	0.95%
2018/10/02	0	0.00	20	10.90	10.85	-20	2,162	-0.92%
2018/09/27	23	10.80	3	10.90	10.70	20	2,870	0.70%
2018/09/25	5	10.80	30	10.88	10.85	-25	4,460	-0.56%
2018/09/21	15	10.80	20	10.90	10.80	-5	4,564	-0.11%
2018/09/20	35	10.91	0	0.00	10.80	35	4,785	0.73%
2018/09/18	6	11.05	21	11.15	11.15	-15	5,789	-0.26%
2018/09/17	15	11.05	0	0.00	11.10	15	6,305	0.24%
2018/09/14	0	0.00	35	11.04	11.15	-35	6,627	-0.53%
2018/09/12	16	10.81	1	11.00	10.65	15	6,828	0.22%
2018/09/11	42	10.83	54	10.92	10.90	-12	6,867	-0.17%
2018/09/10	58	10.93	8	10.89	10.75	50	6,955	0.72%
2018/09/07	47	11.66	0	0.00	11.25	47	6,958	0.68%
2018/09/05	37	12.09	5	12.15	12.00	32	7,043	0.45%
2018/09/04	10	12.20	0	0.00	12.25	10	7,066	0.14%
2018/09/03	37	12.30	20	12.39	12.15	17	7,120	0.24%
2018/08/29	23	12.68	72	12.51	12.50	-49	7,424	-0.66%
2018/08/28	20	11.81	40	11.91	12.00	-20	7,414	-0.27%
2018/08/27	40	11.77	72	11.72	11.80	-32	7,521	-0.43%
2018/08/24	5	11.30	0	0.00	11.30	5	7,814	0.06%
2018/08/23	25	11.41	15	11.55	11.35	10	8,073	0.12%
2018/08/22	25	11.45	10	11.53	11.40	15	8,255	0.18%
2018/08/21	15	11.48	15	11.58	11.55	0	8,247	0.00%
2018/08/20	5	11.45	23	11.57	11.50	-18	8,245	-0.22%
2018/08/17	15	11.48	0	0.00	11.45	15	8,241	0.18%
2018/08/16	20	11.35	40	11.48	11.65	-20	8,261	-0.24%
2018/08/15	20	11.13	15	11.20	11.25	5	8,223	0.06%
2018/08/14	15	11.12	35	11.23	11.40	-20	8,214	-0.24%
2018/08/13	87	11.31	25	11.17	11.10	62	8,189	0.76%
2018/08/10	15	11.97	0	0.00	11.85	15	8,134	0.18%
2018/08/09	72	12.12	20	12.20	12.05	52	8,126	0.64%
2018/08/08	15	12.30	17	12.39	12.30	-2	8,116	-0.02%
2018/08/07	37	12.19	30	12.17	12.20	7	8,106	0.09%
2018/08/06	30	12.50	30	12.60	12.45	0	8,063	0.00%
2018/08/03	15	12.50	15	12.60	12.50	0	8,051	0.00%
2018/08/02	33	12.59	15	12.80	12.45	18	8,037	0.22%
2018/08/01	18	12.73	15	12.80	12.70	3	8,006	0.04%
2018/07/31	15	12.70	18	12.79	12.65	-3	7,994	-0.04%
2018/07/30	60	12.91	18	13.13	12.65	42	7,986	0.53%
2018/07/27	45	13.09	77	13.13	13.20	-32	7,931	-0.40%
2018/07/26	25	12.86	10	12.93	12.85	15	7,796	0.19%
2018/07/25	15	13.01	6	13.30	12.90	9	7,778	0.12%
2018/07/24	25	12.78	47	12.88	13.30	-22	7,702	-0.29%
2018/07/23	33	12.42	30	12.50	12.40	3	7,627	0.04%
2018/07/20	25	12.46	8	12.59	12.50	17	7,605	0.22%
2018/07/19	30	12.96	25	13.07	12.80	5	7,569	0.07%
2018/07/18	77	13.19	28	13.30	12.85	49	7,534	0.65%
2018/07/17	37	13.88	52	13.96	13.45	-15	7,463	-0.20%
2018/07/16	46	14.20	18	14.44	14.00	28	7,397	0.38%
2018/07/13	43	14.64	55	14.58	14.55	-12	7,341	-0.16%
2018/07/12	46	14.00	56	14.06	14.25	-10	7,152	-0.14%
2018/07/11	35	14.00	31	14.14	13.80	4	7,075	0.06%
2018/07/10	53	13.99	27	14.02	14.00	26	6,986	0.37%
2018/07/09	45	14.82	42	15.40	14.35	3	6,920	0.04%
2018/07/06	138	13.87	153	14.04	14.50	-15	6,700	-0.22%	大買/大賣/
2018/07/05	117	14.85	55	15.18	14.25	62	6,448	0.96%	大買/
2018/07/04	94	15.72	84	15.82	15.80	10	6,188	0.16%
2018/07/03	55	15.43	135	15.29	15.60	-80	5,462	-1.46%	大賣/
2018/07/02	60	13.72	77	13.97	14.20	-17	4,598	-0.37%
2018/06/29	127	14.09	121	14.34	13.85	6	4,495	0.13%	大買/大賣/
2018/06/28	153	15.02	80	15.20	14.10	73	4,267	1.71%	大買/
2018/06/27	126	14.52	160	14.73	14.90	-34	3,766	-0.90%	大買/大賣/
2018/06/26	156	13.79	220	13.94	14.70	-64	3,250	-1.97%	大買/大賣/
2018/06/25	25	12.89	139	12.99	13.50	-114	2,728	-4.18%	大賣/鉅額交易
2018/06/22	100	12.61	97	12.72	12.30	3	2,403	0.12%
2018/06/21	7	12.30	1	12.30	12.20	6	2,202	0.27%
2018/06/20	43	12.02	45	12.14	11.95	-2	2,185	-0.09%
2018/06/19	39	12.42	35	12.51	12.15	4	2,146	0.19%
2018/06/14	42	12.44	35	12.54	12.00	7	2,037	0.34%
2018/06/13	20	12.10	20	12.35	12.05	0	1,961	0.00%
2018/06/12	10	12.10	0	0.00	12.05	10	1,956	0.51%
2018/06/11	25	12.46	25	12.56	12.40	0	1,928	0.00%
2018/06/08	25	12.43	0	0.00	12.30	25	1,870	1.34%
2018/06/07	25	13.00	10	12.85	12.75	15	1,821	0.82%
2018/06/06	20	13.06	43	13.09	13.30	-23	1,737	-1.32%
2018/06/05	50	13.00	52	13.10	12.70	-2	1,502	-0.13%
2018/06/04	25	13.00	1	12.80	12.80	24	1,380	1.74%
2018/06/01	99	13.47	192	13.55	13.40	-93	1,285	-7.23%	大賣/
2018/05/31	60	11.73	92	11.87	12.55	-32	949	-3.37%
2018/05/30	10	11.30	59	11.24	11.45	-49	692	-7.08%
2018/05/29	13	10.23	30	10.33	10.45	-17	509	-3.33%
2018/05/28	21	10.22	10	10.35	10.25	11	501	2.19%
2018/05/25	10	10.25	5	10.45	10.30	5	500	1.00%
2018/05/24	0	0.00	30	10.35	10.35	-30	497	-6.03%
2018/05/16	0	0.00	5	9.98	9.86	-5	485	-1.03%
2018/05/09	5	10.00	0	0.00	9.92	5	538	0.93%
2018/05/03	0	0.00	10	9.30	9.35	-10	607	-1.65%
2018/05/02	10	9.22	10	9.30	9.25	0	628	0.00%
2018/04/26	10	9.21	0	0.00	9.11	10	833	1.20%
2018/04/17	0	0.00	3	9.95	9.87	-3	987	-0.30%
2018/04/12	6	10.10	3	10.20	10.15	3	1,023	0.29%
2018/04/11	0	0.00	3	10.30	10.15	-3	1,162	-0.26%
2018/04/09	25	10.20	25	10.30	10.10	0	1,230	0.00%
2018/04/03	0	0.00	2	10.05	10.10	-2	1,240	-0.16%
2018/04/02	5	10.20	5	10.30	10.20	0	1,287	0.00%
2018/03/30	25	10.20	26	10.30	10.15	-1	1,290	-0.08%
2018/03/29	25	10.20	25	10.30	10.20	0	1,292	0.00%
2018/03/28	25	10.20	0	0.00	10.20	25	1,296	1.93%
2018/03/26	0	0.00	25	10.30	10.25	-25	1,317	-1.90%
2018/03/23	25	10.20	0	0.00	10.20	25	1,323	1.89%
2018/03/22	22	10.56	12	10.75	10.45	10	1,321	0.76%
2018/03/21	15	10.65	0	0.00	10.70	15	1,351	1.11%
2018/03/19	7	10.85	7	10.95	10.80	0	1,347	0.00%
2018/03/16	10	10.85	10	10.95	10.85	0	1,348	0.00%
2018/03/15	0	0.00	15	10.80	10.80	-15	1,333	-1.12%
2018/03/14	10	10.85	10	10.95	10.85	0	1,341	0.00%
2018/03/09	15	10.90	0	0.00	10.80	15	1,379	1.09%
2018/03/08	10	10.80	10	10.95	10.85	0	1,419	0.00%
2018/03/07	15	10.65	40	10.79	10.80	-25	1,515	-1.65%
2018/03/06	15	10.65	15	10.75	10.65	0	1,717	0.00%
2018/03/05	15	10.65	0	0.00	10.60	15	1,744	0.86%
2018/03/02	10	10.80	0	0.00	10.75	10	1,743	0.57%
2018/03/01	0	0.00	10	10.90	10.95	-10	1,746	-0.57%
2018/02/27	10	10.80	0	0.00	10.75	10	1,754	0.57%
2018/02/26	4	10.85	6	10.88	10.80	-2	1,764	-0.11%
2018/02/23	0	0.00	15	10.75	10.70	-15	1,802	-0.83%
2018/02/22	0	0.00	10	10.60	10.60	-10	1,806	-0.55%
2018/02/21	10	10.50	10	10.60	10.60	0	1,813	0.00%
2018/02/12	30	10.35	0	0.00	10.40	30	1,884	1.59%
2018/02/09	25	10.07	25	10.21	10.30	0	1,881	0.00%
2018/02/08	10	10.50	0	0.00	10.45	10	1,885	0.53%
2018/02/07	25	10.57	10	10.60	10.50	15	1,896	0.79%
2018/02/06	95	10.69	0	0.00	10.20	95	1,895	5.01%
2018/02/05	61	11.13	0	0.00	11.15	61	1,891	3.22%
2018/02/02	24	11.46	0	0.00	11.40	24	1,896	1.27%
2018/02/01	40	11.41	0	0.00	11.45	40	1,930	2.07%
2018/01/31	55	11.44	10	11.65	11.35	45	1,962	2.29%
2018/01/30	130	11.69	0	0.00	11.55	130	2,037	6.38%	大買/鉅額交易
2018/01/29	73	11.99	0	0.00	11.90	73	2,020	3.61%
2018/01/26	12	12.14	40	12.15	12.05	-28	2,017	-1.39%
2018/01/25	30	12.02	30	12.12	12.00	0	2,013	0.00%
2018/01/24	35	12.04	0	0.00	12.00	35	2,011	1.74%
2018/01/23	52	12.08	90	12.18	12.30	-38	1,986	-1.91%
2018/01/22	27	12.01	60	11.94	12.00	-33	1,925	-1.71%
2018/01/19	30	11.55	15	11.60	11.60	15	1,909	0.79%
2018/01/18	0	0.00	15	11.70	11.65	-15	1,907	-0.79%
2018/01/17	15	11.60	0	0.00	11.60	15	1,911	0.78%
2018/01/16	20	11.70	20	11.80	11.70	0	1,943	0.00%
2018/01/15	10	11.75	311	11.73	11.75	-301	2,011	-14.97%	大賣/鉅額交易
2018/01/12	0	0.00	20	11.43	11.35	-20	1,957	-1.02%
2018/01/11	20	11.33	20	11.43	11.15	0	1,969	0.00%
2018/01/08	57	11.41	12	11.44	11.35	45	1,966	2.29%
2018/01/05	15	11.83	55	11.73	11.65	-40	1,945	-2.06%
2018/01/04	30	11.37	30	11.49	11.35	0	1,839	0.00%
2018/01/03	38	11.16	103	11.20	11.40	-65	1,821	-3.57%	大賣/
2018/01/02	10	10.80	10	10.90	10.85	0	1,786	0.00%