一詮 (2486)-元大-竹科券商分點個股進出

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
82.0
漲跌
▲7.4
漲幅
+9.92%
成交量
67,115張
產業
上市光電類股▲0.55%
465人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	44	80.14	52.8	81.24	82.00	-8.8	29,402	-0.03%
2024/05/03	14	72.64	40	72.46	74.60	-26	28,543	-0.09%
2024/05/02	9.3	73.40	16	72.90	71.50	-6.8	28,272	-0.02%
2024/04/30	42	74.43	70	73.38	73.50	-28	28,300	-0.10%
2024/04/29	95.3	75.39	100.2	74.19	72.70	-4.9	28,028	-0.02%
2024/04/26	112.4	73.88	112.4	73.83	72.60	0	27,486	0.00%	大買/大賣/
2024/04/25	67.1	70.77	50.5	70.59	72.30	16.6	26,960	0.06%
2024/04/24	3	69.67	7	69.63	69.40	-4	27,043	-0.01%
2024/04/23	19.5	66.64	19	66.17	66.00	0.5	27,604	0.00%
2024/04/22	1.1	66.00	0.6	67.57	65.10	0.5	28,620	0.00%
2024/04/19	24.1	68.59	34.6	68.35	67.80	-10.5	29,419	-0.04%
2024/04/18	32	70.65	34.3	69.82	69.40	-2.3	30,545	-0.01%
2024/04/17	48	70.41	50	69.99	70.10	-2	30,763	-0.01%
2024/04/16	10.4	68.90	13.1	69.31	69.90	-2.7	30,502	-0.01%
2024/04/15	21.6	72.33	51	72.83	71.80	-29.4	30,271	-0.10%
2024/04/12	34	73.17	31	73.71	73.60	3	30,325	0.01%
2024/04/11	13	70.82	17	71.22	71.40	-4	30,219	-0.01%
2024/04/10	42.3	71.75	20.1	71.90	70.60	22.2	30,546	0.07%
2024/04/09	94.5	74.57	113.8	74.37	74.00	-19.3	30,654	-0.06%	大賣/
2024/04/08	125.6	72.86	102.1	72.92	75.00	23.5	30,807	0.08%	大買/大賣/
2024/04/03	236.2	73.03	191	73.48	70.90	45.2	30,316	0.15%	大買/大賣/
2024/04/02	170.5	69.79	148.3	70.85	72.60	22.2	28,227	0.08%	大買/大賣/
2024/04/01	17	64.21	44	65.01	66.00	-27	27,024	-0.10%
2024/03/29	29	60.79	10	60.40	60.00	19	26,376	0.07%
2024/03/28	5	59.60	8	59.38	58.60	-3	26,121	-0.01%
2024/03/27	12.5	60.14	9.1	61.18	59.00	3.4	25,960	0.01%
2024/03/26	43.6	63.07	45	62.22	60.10	-1.4	25,720	-0.01%
2024/03/25	77	63.70	92.5	64.12	64.20	-15.4	25,064	-0.06%
2024/03/22	36.4	60.30	60.1	60.12	59.30	-23.6	24,351	-0.10%
2024/03/21	75	58.33	59	58.45	59.40	16	23,600	0.07%
2024/03/20	32	54.98	39	55.17	55.60	-7	22,593	-0.03%
2024/03/19	39	55.00	45	55.45	54.70	-6	22,288	-0.03%
2024/03/18	75	56.27	99.7	57.15	54.50	-24.7	21,639	-0.11%
2024/03/15	20	55.53	29	55.01	54.40	-9	20,156	-0.04%
2024/03/14	20	54.56	44	54.08	54.80	-24	19,623	-0.12%
2024/03/13	69.2	54.29	52	54.08	53.90	17.2	19,181	0.09%
2024/03/12	52.3	53.47	67	53.45	53.30	-14.8	18,669	-0.08%
2024/03/11	16	51.69	6	51.42	51.40	10	18,225	0.05%
2024/03/08	10	50.42	19	49.84	49.50	-9	18,052	-0.05%
2024/03/07	138.2	53.79	170.3	52.28	50.10	-32.1	17,829	-0.18%	大買/大賣/
2024/03/06	48.1	52.78	64.8	53.75	54.10	-16.7	17,048	-0.10%
2024/03/05	18	49.65	9	49.64	49.70	9	16,280	0.06%
2024/03/04	36.2	51.18	4	51.33	50.90	32.2	16,170	0.20%
2024/03/01	28	50.73	47	51.17	51.10	-19	16,019	-0.12%
2024/02/29	4	49.29	42	48.92	49.30	-38	15,756	-0.24%
2024/02/27	10	49.81	10	49.12	48.85	0	15,780	0.00%
2024/02/26	11.2	50.00	10	49.86	50.50	1.2	15,679	0.01%
2024/02/23	11	49.24	9.1	48.75	48.30	2	15,553	0.01%
2024/02/22	1	49.75	6	49.99	49.70	-5	15,487	-0.03%
2024/02/21	0	0.00	6.4	50.16	50.30	-6.4	15,443	-0.04%
2024/02/20	9	50.18	3	50.80	49.70	6	15,406	0.04%
2024/02/19	1	50.12	1	50.60	50.50	0	15,409	0.00%
2024/02/16	20.2	51.42	22	51.40	51.20	-1.8	15,423	-0.01%
2024/02/15	5	49.71	5	49.61	49.95	0	15,119	0.00%
2024/02/05	13	48.82	29	48.60	48.75	-16	15,124	-0.11%
2024/02/02	15.1	49.18	2	48.85	48.35	13.1	15,193	0.09%
2024/02/01	21	50.41	11.2	50.60	49.30	9.9	15,288	0.06%
2024/01/31	1	49.00	0	0.00	49.70	1	15,344	0.01%
2024/01/30	1	50.00	3	49.42	49.25	-2	15,430	-0.01%
2024/01/29	1	47.85	0	0.00	49.00	1	15,637	0.01%
2024/01/26	40.1	48.97	39	48.30	48.25	1.1	15,818	0.01%
2024/01/25	14.1	49.38	6	49.82	49.00	8.1	15,719	0.05%
2024/01/24	13.2	50.74	17	50.33	50.20	-3.8	15,604	-0.02%
2024/01/23	18.2	49.12	10	49.18	49.00	8.2	15,405	0.05%
2024/01/22	4	49.61	6	50.23	49.90	-2	15,225	-0.01%
2024/01/19	12	50.90	24	50.28	49.90	-12	15,122	-0.08%
2024/01/18	34.1	51.15	35	51.10	51.60	-1	14,838	-0.01%
2024/01/17	105.2	51.54	34	51.31	51.00	71.2	14,582	0.49%	大買/
2024/01/16	126.4	54.32	53	52.30	50.40	73.4	13,819	0.53%	大買/
2024/01/15	86	53.20	112.1	54.56	55.90	-26.1	12,722	-0.20%	大賣/
2024/01/12	96	51.99	365.1	50.72	50.90	-269.1	11,799	-2.28%	大賣/鉅額交易
2024/01/11	253	49.53	54	49.03	49.55	199	10,519	1.89%	大買/鉅額交易
2024/01/10	3	45.10	6	45.11	45.05	-3	10,269	-0.03%
2024/01/09	8	45.69	14	45.70	45.10	-6	10,376	-0.06%
2024/01/08	28	47.03	10	47.00	46.00	18	10,483	0.17%
2024/01/05	17	48.31	6	48.55	47.30	11	10,358	0.11%
2024/01/04	48.1	49.82	46.6	49.96	49.35	1.5	10,540	0.01%
2024/01/03	32.1	50.92	66	50.49	52.00	-33.9	10,140	-0.33%
2024/01/02	127.4	48.65	124.1	49.41	51.00	3.2	10,103	0.03%	大買/大賣/
2023/12/29	43.3	46.57	39	46.59	46.80	4.3	9,701	0.04%
2023/12/28	0	0.00	0.1	44.10	44.00	-0.1	9,285	0.00%
2023/12/25	0	0.00	1	44.15	44.00	-1	9,732	-0.01%
2023/12/22	6	44.16	2	44.18	43.80	4	9,759	0.04%
2023/12/21	19	43.46	2	43.80	44.05	17	9,887	0.17%
2023/12/19	2.7	42.04	6	42.18	42.25	-3.3	9,970	-0.03%
2023/12/18	2	42.98	28	43.15	42.85	-26	10,013	-0.26%
2023/12/15	3.1	43.90	1	43.70	43.65	2.1	10,135	0.02%
2023/12/14	0	0.00	0.4	45.30	44.30	-0.4	10,274	0.00%
2023/12/13	5.2	43.03	4	43.48	43.90	1.2	10,386	0.01%
2023/12/12	14.3	44.73	1	44.45	44.25	13.3	11,391	0.12%
2023/12/11	1	44.95	0	0.00	45.00	1	12,822	0.01%
2023/12/08	6.2	45.74	0.2	45.95	45.70	6	13,016	0.05%
2023/12/07	5	45.76	1	46.15	45.30	4	13,000	0.03%
2023/12/05	4.1	44.88	2	44.75	44.90	2.1	13,523	0.02%
2023/12/04	9.2	45.60	7	45.55	45.30	2.2	14,128	0.02%
2023/12/01	3	45.63	10	45.70	45.75	-7	14,170	-0.05%
2023/11/30	3	46.43	0	0.00	46.30	3	14,405	0.02%
2023/11/29	0	0.00	1.2	46.42	46.15	-1.2	14,412	-0.01%
2023/11/28	1	45.85	0	0.00	45.75	1	14,428	0.01%
2023/11/27	1.2	46.40	1	46.55	45.75	0.2	14,494	0.00%
2023/11/24	2	46.13	0.2	47.00	45.95	1.9	14,466	0.01%
2023/11/22	1.2	45.47	0	0.00	45.50	1.2	14,543	0.01%
2023/11/20	1	46.25	0.7	46.65	46.25	0.3	14,830	0.00%
2023/11/17	1	45.90	5	46.20	46.30	-4	15,162	-0.03%
2023/11/16	2.4	45.93	9	45.72	46.30	-6.7	15,143	-0.04%
2023/11/15	11.4	46.74	4.5	47.07	46.05	6.9	15,082	0.05%
2023/11/14	20	46.44	20	46.84	46.45	0	14,998	0.00%
2023/11/13	4.3	46.00	10	46.30	45.75	-5.8	14,990	-0.04%
2023/11/10	4.2	46.62	1	46.60	46.50	3.2	14,982	0.02%
2023/11/09	21.1	47.86	21	48.07	47.30	0.1	14,896	0.00%
2023/11/08	3	48.15	16	49.38	49.05	-13	14,720	-0.09%
2023/11/07	5.2	46.90	0	0.00	46.80	5.2	14,390	0.04%
2023/11/06	46.5	50.07	33.1	49.40	48.35	13.4	14,241	0.09%
2023/11/03	22.1	49.41	20	49.58	49.55	2.1	13,912	0.01%
2023/11/02	5	48.64	7.1	48.88	49.05	-2.1	13,683	-0.01%
2023/11/01	0.1	47.05	0	0.00	47.10	0.1	13,598	0.00%
2023/10/31	1	49.75	1	49.75	46.35	0	13,518	0.00%
2023/10/30	0	0.00	3	47.65	48.35	-3	13,438	-0.02%
2023/10/27	7	46.85	18	47.55	46.25	-11	13,382	-0.08%
2023/10/26	19.1	49.30	7	49.66	48.00	12.1	13,420	0.09%
2023/10/25	6.1	49.65	6.1	49.62	49.40	0	13,325	0.00%
2023/10/24	0	0.00	1	46.80	47.60	-1	13,130	-0.01%
2023/10/23	1	46.35	1	46.50	46.45	0	13,146	0.00%
2023/10/20	6	44.75	0	0.00	45.00	6	13,135	0.05%
2023/10/19	1	47.15	5.7	46.47	46.15	-4.7	13,074	-0.04%
2023/10/18	7	48.71	3	48.17	47.45	4	13,062	0.03%
2023/10/17	1	50.70	0	0.00	50.60	1	12,875	0.01%
2023/10/16	5	51.05	3.3	50.84	50.90	1.7	12,756	0.01%
2023/10/13	14	51.09	4	51.58	51.40	10	12,606	0.08%
2023/10/12	44.7	52.78	18	52.51	52.50	26.7	12,552	0.21%
2023/10/11	15	50.97	11	50.76	50.50	4	12,174	0.03%
2023/10/06	37	52.16	44	52.03	50.50	-7	12,164	-0.06%
2023/10/05	83.1	51.98	70	52.26	51.40	13.1	12,084	0.11%
2023/10/04	3	49.20	2	48.88	49.40	1	11,750	0.01%
2023/10/03	5	49.09	8	48.74	48.40	-3	11,819	-0.03%
2023/10/02	6	48.22	4	47.60	48.35	2	11,726	0.02%
2023/09/28	3	46.40	5	46.48	46.15	-2	11,593	-0.02%
2023/09/27	1	45.15	2	45.68	46.00	-1	11,725	-0.01%
2023/09/26	15	46.88	13	46.31	45.70	2	11,947	0.02%
2023/09/25	2	45.75	0	0.00	45.45	2	11,981	0.02%
2023/09/22	2	44.58	1	44.95	44.80	1	11,945	0.01%
2023/09/21	6	44.40	11	44.63	44.15	-5	11,863	-0.04%
2023/09/20	2	46.35	3	46.68	45.50	-1	11,793	-0.01%
2023/09/19	5	47.01	3	47.27	47.10	2	11,697	0.02%
2023/09/18	3	48.02	3	47.88	48.15	0	11,557	0.00%
2023/09/15	66.1	50.52	47	50.40	47.90	19.1	11,441	0.17%
2023/09/14	52	51.56	44	51.85	53.20	8	10,444	0.08%
2023/09/13	3	48.15	4.7	48.42	48.45	-1.7	9,008	-0.02%
2023/09/12	6.2	44.20	2	44.20	44.05	4.2	8,883	0.05%
2023/09/11	14.1	44.84	17	45.26	44.35	-3	8,963	-0.03%
2023/09/08	19	48.26	15	48.03	47.00	4	8,913	0.04%
2023/09/07	20.3	48.72	36.8	48.09	48.85	-16.5	8,574	-0.19%
2023/09/06	2.2	46.39	1	45.60	46.05	1.2	8,133	0.01%
2023/09/05	46	45.27	26.2	45.82	46.10	19.8	8,182	0.24%
2023/09/04	12.1	41.39	3	41.42	42.65	9.1	8,070	0.11%
2023/09/01	2	41.58	0	0.00	41.25	2	8,319	0.02%
2023/08/31	3	41.58	2	41.23	41.30	1	8,506	0.01%
2023/08/30	4	42.48	0	0.00	41.95	4	8,949	0.04%
2023/08/29	8	42.38	8	42.31	42.50	0	9,090	0.00%
2023/08/28	2	43.75	11	43.30	43.15	-9	9,282	-0.10%
2023/08/25	5.5	46.26	3	46.37	44.20	2.5	9,257	0.03%
2023/08/24	1.3	47.94	4	48.54	48.75	-2.7	9,098	-0.03%
2023/08/23	46	48.72	34	48.78	48.40	12	8,930	0.13%
2023/08/21	0.1	46.40	0	0.00	46.65	0.1	8,570	0.00%
2023/08/18	5.1	47.60	0	0.00	47.25	5.1	8,572	0.06%
2023/08/16	11	46.83	5.6	47.23	46.80	5.4	8,496	0.06%
2023/08/15	1	46.95	4	46.45	46.45	-3	8,369	-0.04%
2023/08/14	3	44.92	4	44.95	45.00	-1	8,299	-0.01%
2023/08/11	1	44.80	1	45.70	44.35	0	8,253	0.00%
2023/08/04	2	43.33	0	0.00	43.60	2	8,085	0.02%
2023/08/02	3	44.00	0	0.00	43.30	3	8,081	0.04%
2023/08/01	1	45.00	0	0.00	45.05	1	8,016	0.01%
2023/07/31	1	47.95	6	47.28	46.30	-5	7,996	-0.06%
2023/07/28	0	0.00	0.1	44.95	44.90	-0.1	7,866	0.00%
2023/07/27	5	44.75	0	0.00	44.55	5	7,851	0.06%
2023/07/26	4	44.35	1	44.02	44.35	3	7,847	0.04%
2023/07/25	0.6	46.77	7	46.01	45.00	-6.4	7,784	-0.08%
2023/07/24	1	47.00	0	0.00	46.70	1	7,761	0.01%
2023/07/21	15	48.00	2	48.15	48.40	13	7,749	0.17%
2023/07/20	0	0.00	2	47.15	47.30	-2	7,677	-0.03%
2023/07/19	8	46.75	1	47.05	46.75	7	7,650	0.09%
2023/07/18	0	0.00	18	47.42	46.75	-18	7,647	-0.24%
2023/07/17	1	48.80	6	49.01	48.00	-5	7,571	-0.07%
2023/07/14	3	49.22	14	50.00	48.95	-11	7,477	-0.15%
2023/07/13	42	50.58	31	50.30	49.55	11	7,511	0.15%
2023/07/12	29	50.24	10	50.23	50.60	19	7,493	0.25%
2023/07/11	14	50.25	17	50.74	49.95	-3	6,926	-0.04%
2023/07/10	53	47.93	10.3	47.38	46.80	42.7	6,432	0.66%
2023/07/06	9	46.24	5	46.50	46.40	4	6,143	0.07%
2023/07/05	5	46.96	1	46.80	45.25	4	6,025	0.07%
2023/07/04	16	45.58	14	45.20	45.00	2	5,901	0.03%
2023/07/03	15	47.22	16	47.21	48.00	-1	5,685	-0.02%
2023/06/30	0	0.00	1	42.90	43.85	-1	5,504	-0.02%
2023/06/29	1	43.30	0	0.00	43.25	1	5,494	0.02%
2023/06/28	14	43.52	1	43.00	42.85	13	5,512	0.24%
2023/06/27	2	43.25	0	0.00	43.00	2	5,512	0.04%
2023/06/26	0	0.00	2	44.05	44.20	-2	5,536	-0.04%
2023/06/20	0	0.00	2	44.75	44.80	-2	5,565	-0.04%
2023/06/19	0	0.00	6	45.20	45.30	-6	5,572	-0.11%
2023/06/16	5	44.27	2	44.08	44.65	3	5,603	0.05%
2023/06/15	2	44.80	1	44.95	44.75	1	5,546	0.02%
2023/06/14	1	44.90	0	0.00	43.70	1	5,482	0.02%
2023/06/13	2	43.55	1	43.30	43.50	1	5,506	0.02%
2023/06/12	7	45.39	59.2	43.81	43.05	-52.2	5,642	-0.92%
2023/06/09	15	43.75	95	42.36	43.50	-80	5,563	-1.44%
2023/06/08	11	42.79	28	42.20	42.05	-17	5,471	-0.31%
2023/06/07	50	41.50	24.1	41.65	42.15	25.9	5,451	0.48%
2023/06/06	2	40.08	10	39.62	40.45	-8	5,737	-0.14%
2023/06/05	39	39.34	27	40.13	39.55	12	5,784	0.21%
2023/06/02	1	35.35	2	37.00	37.00	-1	5,625	-0.02%
2023/06/01	5	32.51	5	33.64	33.65	0	5,633	0.00%
2023/05/31	2	30.55	1	31.00	30.60	1	5,317	0.02%
2023/05/30	1.1	30.39	0	0.00	30.00	1.1	5,256	0.02%
2023/05/26	0	0.00	1	29.05	29.75	-1	5,183	-0.02%
2023/05/24	15	29.55	4	29.60	29.60	11	5,145	0.21%
2023/05/23	5	29.32	1	29.25	29.40	4	5,125	0.08%
2023/05/22	41	28.87	0	0.00	29.00	41	5,138	0.80%
2023/05/11	0	0.00	1	27.65	27.30	-1	5,401	-0.02%
2023/05/10	2	28.08	1	27.70	28.05	1	5,400	0.02%
2023/05/09	3	28.00	0	0.00	27.45	3	5,397	0.06%
2023/04/26	0	0.00	9	27.58	28.05	-9	5,355	-0.17%
2023/04/21	0	0.00	50	28.37	28.65	-50	5,301	-0.94%
2023/04/20	0	0.00	1	29.70	28.90	-1	5,268	-0.02%
2023/04/19	0	0.00	3	30.00	29.95	-3	5,285	-0.06%
2023/04/17	67	30.30	44	29.64	31.25	23	5,069	0.45%
2023/04/13	1	28.85	20	28.75	28.10	-19	4,808	-0.40%
2023/04/12	4	29.18	62	29.14	29.35	-58	4,745	-1.22%
2023/04/07	57	29.01	0	0.00	28.60	57	4,686	1.22%
2023/03/31	0	28.30	1	28.50	28.35	-1	4,604	-0.02%
2023/03/30	19.5	28.17	2	28.50	28.30	17.5	4,605	0.38%
2023/03/29	41	27.85	4	28.60	27.80	37	4,613	0.80%
2023/03/28	36	27.85	11	27.63	27.65	25	4,640	0.54%
2023/03/27	1	29.20	10	27.89	27.70	-9	4,648	-0.19%
2023/03/24	16	29.50	5	29.20	28.90	11	4,615	0.24%
2023/03/23	1	29.15	6.3	29.01	29.05	-5.3	4,729	-0.11%
2023/03/22	3	29.07	4.1	29.01	28.75	-1.1	4,862	-0.02%
2023/03/21	0	0.00	1	28.45	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	1	28.25	28.20	-1	4,747	-0.02%
2023/03/17	4	28.13	1	27.95	27.90	3	4,774	0.06%
2023/03/16	17	28.51	19.1	27.91	28.05	-2.1	4,795	-0.04%
2023/03/15	29	28.93	66.2	28.40	27.90	-37.2	4,880	-0.76%
2023/03/14	2	27.45	0.1	27.95	28.10	1.9	4,904	0.04%
2023/03/13	0.1	26.85	0	0.00	26.90	0.1	5,145	0.00%
2023/03/10	4.1	27.37	2	27.50	27.30	2.1	5,340	0.04%
2023/03/09	51	29.19	35.3	29.56	28.10	15.7	5,263	0.30%
2023/03/08	38.2	26.88	54.1	27.46	28.40	-15.9	4,756	-0.33%
2023/03/07	69	26.59	48.2	26.27	25.85	20.8	4,656	0.45%
2023/03/06	16	25.11	45.2	25.06	25.75	-29.2	4,875	-0.60%
2023/03/03	1	23.50	0	0.00	23.45	1	4,815	0.02%
2023/02/22	3	23.30	6	23.60	23.60	-3	4,998	-0.06%
2023/02/21	1.1	23.76	0	0.00	23.85	1.1	4,995	0.02%
2023/02/20	0.1	23.95	3	24.25	24.30	-2.9	4,979	-0.06%
2023/02/17	6.1	23.62	1	23.60	23.75	5.1	4,948	0.10%
2023/02/16	0	23.40	0	0.00	23.50	0	4,936	0.00%
2023/02/15	9	24.32	0	0.00	23.55	9	4,930	0.18%
2023/02/14	1	23.65	2	24.05	24.10	-1	4,843	-0.02%
2023/02/13	0	0.00	53	22.59	22.40	-53	4,740	-1.12%
2023/02/10	1	23.30	0	0.00	22.60	1	4,739	0.02%
2023/02/09	1	23.30	100	23.33	23.30	-99	4,721	-2.10%
2023/02/08	0.1	23.45	1	23.65	23.30	-0.9	4,711	-0.02%
2023/02/06	1	23.75	0	0.00	23.25	1	4,693	0.02%
2023/02/03	0	0.00	1	23.90	23.70	-1	4,662	-0.02%
2023/02/02	0.1	23.70	0	0.00	23.75	0.1	4,629	0.00%
2023/01/31	2	22.00	0	0.00	23.05	2	4,529	0.04%
2023/01/30	1	22.00	0	0.00	22.05	1	4,495	0.02%
2023/01/17	1	21.55	0	0.00	21.35	1	4,484	0.02%
2023/01/16	2	21.58	3	21.60	21.50	-1	4,491	-0.02%
2023/01/13	2	21.88	0	0.00	21.70	2	4,496	0.04%
2023/01/09	0	0.00	1	22.95	23.15	-1	4,439	-0.02%
2023/01/06	1	22.50	1	22.60	22.55	0	4,388	0.00%
2023/01/04	0	0.00	2	22.33	22.30	-2	4,389	-0.05%
2022/12/29	0	0.00	3	21.50	21.60	-3	4,371	-0.07%
2022/12/28	4	22.26	1	22.05	21.80	3	4,370	0.07%
2022/12/26	0	0.00	2	21.63	21.95	-2	4,335	-0.05%
2022/12/23	1	21.45	0	0.00	21.55	1	4,329	0.02%
2022/12/22	1.1	21.87	3	21.57	21.60	-1.9	4,332	-0.04%
2022/12/21	1	21.55	2	21.75	21.50	-1	4,337	-0.02%
2022/12/20	0	0.00	9	21.69	21.45	-9	4,334	-0.21%
2022/12/16	5	23.40	0	0.00	23.00	5	4,272	0.12%
2022/12/15	18	24.42	8	24.56	24.05	10	4,229	0.24%
2022/12/14	14	23.64	13	23.64	24.40	1	4,023	0.02%
2022/12/13	3	22.40	2	22.55	22.20	1	3,794	0.03%
2022/12/12	3.1	22.33	0	0.00	22.25	3.1	3,771	0.08%
2022/12/09	2	24.05	1	23.95	23.25	1	3,713	0.03%
2022/12/08	1	24.10	0	0.00	23.70	1	3,641	0.03%
2022/12/07	4	24.53	4	23.93	23.45	0	3,550	0.00%
2022/12/06	63.1	26.38	76	25.53	25.55	-12.9	3,347	-0.39%
2022/12/05	143.2	25.31	140.1	25.64	25.80	3.1	3,106	0.10%	大買/大賣/
2022/12/02	60	23.44	86	23.57	24.10	-26	2,790	-0.93%
2022/12/01	3	22.62	3	22.43	22.35	0	2,547	0.00%
2022/11/30	58.1	22.29	9	22.28	22.35	49.1	2,519	1.95%
2022/11/29	13	22.35	1.4	22.44	22.65	11.6	2,491	0.47%
2022/11/28	194	22.00	53	22.71	22.85	141	2,309	6.11%	大買/鉅額交易
2022/11/25	12	20.86	5	20.70	21.05	7	1,729	0.40%
2022/11/24	3	19.40	25	19.16	19.15	-22	1,585	-1.39%
2022/11/23	0.2	18.30	0	0.00	18.30	0.2	1,498	0.01%
2022/11/22	10	18.80	2	18.55	18.15	8	1,474	0.54%
2022/11/18	0.1	20.00	2	19.20	19.90	-1.9	1,412	-0.13%
2022/11/15	0	0.00	2	19.03	19.00	-2	1,353	-0.15%
2022/11/10	11	18.61	0	0.00	18.35	11	1,327	0.83%
2022/11/09	6	18.48	1	18.15	18.60	5	1,307	0.38%
2022/11/04	3	17.52	0	0.00	17.75	3	1,430	0.21%
2022/11/02	1	17.25	0	0.00	17.70	1	1,432	0.07%
2022/11/01	1	17.10	0	0.00	17.20	1	1,430	0.07%
2022/10/31	1	16.80	0	0.00	16.75	1	1,441	0.07%
2022/10/28	0	0.00	2	16.50	16.35	-2	1,455	-0.14%
2022/10/27	1	16.75	1	16.80	16.80	0	1,468	0.00%
2022/10/26	1	16.70	3	16.48	16.35	-2	1,482	-0.13%
2022/10/25	0	0.00	2	16.68	16.60	-2	1,495	-0.13%
2022/10/21	2.1	16.65	2	16.40	16.25	0.1	1,489	0.00%
2022/10/20	1	17.00	0	0.00	16.80	1	1,480	0.07%
2022/10/19	1	17.20	0	0.00	17.00	1	1,479	0.07%
2022/10/18	3	17.48	0	0.00	17.00	3	1,475	0.20%
2022/10/13	0	0.00	2.5	17.30	16.25	-2.5	1,465	-0.17%
2022/10/11	1	18.05	1	18.00	17.95	0	1,441	0.00%
2022/10/07	1	19.30	0	0.00	19.30	1	1,438	0.07%
2022/10/03	1	18.95	0	0.00	18.85	1	1,456	0.07%
2022/09/30	2	17.95	2	17.55	18.50	0	1,466	0.00%
2022/09/28	1.1	18.29	0	0.00	18.10	1.1	1,471	0.07%
2022/09/26	0	0.00	2	19.33	18.85	-2	1,475	-0.14%
2022/09/22	0	0.00	5	20.20	20.30	-5	1,511	-0.33%
2022/09/21	5	20.55	0	0.00	20.75	5	1,496	0.33%
2022/09/20	0	0.00	2	21.45	21.15	-2	1,490	-0.13%
2022/09/19	2	21.20	0	0.00	21.15	2	1,499	0.13%
2022/09/15	2	22.53	2	22.30	22.20	0	1,510	0.00%
2022/09/14	1	21.65	1	21.80	22.45	0	1,524	0.00%
2022/09/13	0	0.00	10	22.25	22.35	-10	1,543	-0.65%
2022/09/12	12	22.50	11	22.50	22.50	1	1,566	0.06%
2022/09/08	3	21.78	0	0.00	21.70	3	1,564	0.19%
2022/09/07	2.1	21.30	0	0.00	21.00	2.1	1,518	0.13%
2022/09/05	5	22.74	6.2	23.14	21.95	-1.2	1,447	-0.08%
2022/09/02	0	0.00	2	24.38	24.00	-2	1,401	-0.14%
2022/09/01	3	24.23	0	0.00	24.15	3	1,395	0.21%
2022/08/30	4	24.73	0	0.00	24.70	4	1,371	0.29%
2022/08/29	0	0.00	2	24.50	24.60	-2	1,365	-0.15%
2022/08/26	2	26.00	2	25.78	25.60	0	1,351	0.00%
2022/08/24	5	25.40	0	0.00	25.15	5	1,359	0.37%
2022/08/23	0	0.00	1	25.60	25.40	-1	1,359	-0.07%
2022/08/22	3	26.00	0	26.20	25.95	3	1,362	0.22%
2022/08/18	1	26.25	0	0.00	26.80	1	1,366	0.07%
2022/08/16	2	27.15	8	27.05	26.80	-6	1,479	-0.41%
2022/08/15	7	26.81	3	27.10	27.10	4	1,460	0.27%
2022/08/12	4	25.86	2	27.55	25.95	2	1,390	0.14%
2022/08/11	2	25.20	1	25.25	25.25	1	1,317	0.08%
2022/08/10	5	25.00	0	0.00	25.15	5	1,319	0.38%
2022/08/05	1	25.45	0	0.00	25.40	1	1,353	0.07%
2022/08/04	7	24.79	5	24.90	24.90	2	1,357	0.15%
2022/08/03	5	25.46	0	0.00	25.15	5	1,354	0.37%
2022/08/02	0	0.00	10	25.15	25.50	-10	1,365	-0.73%
2022/07/27	1	27.35	0	0.00	27.40	1	1,392	0.07%
2022/07/21	2	28.53	1	28.60	28.70	1	1,471	0.07%
2022/07/18	2	27.25	3	27.28	27.60	-1	1,537	-0.07%
2022/07/15	1	27.00	1	26.90	26.95	0	1,545	0.00%
2022/07/14	2	25.33	1	25.75	26.55	1	1,550	0.06%
2022/07/13	2	25.68	2	25.55	25.55	0	1,550	0.00%
2022/07/12	0	0.00	11	24.42	24.50	-11	1,546	-0.71%
2022/07/07	0	0.00	0.3	25.25	26.00	-0.3	1,544	-0.02%
2022/07/06	2	25.65	4	25.51	25.25	-2	1,551	-0.13%
2022/07/05	1	27.20	6	26.82	26.75	-5	1,585	-0.32%
2022/07/04	1	26.55	1	26.75	26.35	0	1,581	0.00%
2022/07/01	0	0.00	26	26.41	25.30	-26	1,579	-1.65%
2022/06/30	0	0.00	3	28.10	28.00	-3	1,543	-0.19%
2022/06/28	1	31.25	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	2	31.45	31.40	-2	1,622	-0.12%
2022/06/23	0	0.00	3	29.47	29.60	-3	1,822	-0.16%
2022/06/22	0	0.00	4	31.20	29.80	-4	1,948	-0.21%
2022/06/21	13	30.76	15	30.20	31.55	-2	1,961	-0.10%
2022/06/20	1	31.85	29	30.34	29.50	-28	1,962	-1.43%
2022/06/17	3	31.70	19	31.48	31.85	-16	1,952	-0.82%
2022/06/16	0	0.00	2	33.13	32.90	-2	1,942	-0.10%
2022/06/15	1	35.10	1	35.30	34.60	0	1,936	0.00%
2022/06/14	2	35.35	0	0.00	35.10	2	1,975	0.10%
2022/06/10	1	37.25	0	0.00	37.05	1	2,023	0.05%
2022/06/09	1	37.75	1	37.85	37.70	0	2,043	0.00%
2022/06/08	0	37.95	0	0.00	37.75	0	2,067	0.00%
2022/06/06	0	0.00	1	37.10	37.55	-1	2,118	-0.05%
2022/06/02	0	38.00	0	0.00	37.50	0	2,181	0.00%
2022/05/30	1	38.40	1	38.45	38.60	0	2,208	0.00%
2022/05/27	1	38.25	1	37.80	37.95	0	2,206	0.00%
2022/05/25	2	38.53	5	38.18	38.00	-3	2,221	-0.14%
2022/05/24	3	38.53	2	39.50	37.70	1	2,219	0.05%
2022/05/18	2	36.88	1	36.85	36.70	1	2,208	0.05%
2022/05/16	1	34.95	1	35.40	35.70	0	2,232	0.00%
2022/05/12	5	33.80	5	33.76	33.30	0	2,243	0.00%
2022/05/10	2	34.30	12	33.63	35.75	-10	2,275	-0.44%
2022/05/09	2	35.45	25	34.91	34.85	-23	2,276	-1.01%
2022/05/06	1	36.90	1	37.10	37.55	0	2,277	0.00%
2022/05/05	0.1	38.10	0	0.00	38.15	0.1	2,281	0.00%
2022/04/27	1	36.60	0	0.00	37.15	1	2,331	0.04%
2022/04/25	3	39.80	0	0.00	39.45	3	2,413	0.12%
2022/04/22	1	41.75	1	41.70	41.65	0	2,406	0.00%
2022/04/21	0	0.00	0	42.20	43.30	0	2,414	0.00%
2022/04/19	0.1	42.15	0	0.00	42.05	0.1	2,454	0.00%
2022/04/18	0	0.00	3	41.28	41.40	-3	2,477	-0.12%
2022/04/15	1	41.75	0	0.00	41.80	1	2,492	0.04%
2022/04/14	2	42.93	1	43.25	43.10	1	2,561	0.04%
2022/04/13	3	42.98	5	41.75	42.90	-2	2,603	-0.08%
2022/04/12	1	41.05	0	0.00	41.65	1	2,692	0.04%
2022/04/11	2	43.88	0	0.00	42.15	2	2,691	0.07%
2022/04/08	1	44.98	0	0.00	44.75	1	2,665	0.04%
2022/04/07	8	45.45	3	44.85	44.20	5	2,673	0.19%
2022/04/06	2	46.07	1	46.20	46.25	1	2,677	0.04%
2022/04/01	1	45.90	25	45.94	46.20	-24	2,681	-0.90%
2022/03/31	0	0.00	2	47.20	47.00	-2	2,665	-0.08%
2022/03/30	1	48.50	0	0.00	48.00	1	2,660	0.04%
2022/03/29	12	48.74	1	48.95	48.70	11	2,684	0.41%
2022/03/28	14	48.64	6	48.86	49.65	8	2,631	0.30%
2022/03/25	10	49.01	29.1	49.13	49.00	-19.1	2,538	-0.75%
2022/03/24	0	0.00	3	46.50	46.30	-3	2,407	-0.12%
2022/03/22	0	44.10	1	44.95	45.00	-1	2,454	-0.04%
2022/03/21	1	42.70	0	0.00	43.40	1	2,448	0.04%
2022/03/17	1	41.05	2.3	41.73	42.00	-1.3	2,522	-0.05%
2022/03/16	1	39.10	7	39.53	39.10	-6	2,546	-0.24%
2022/03/15	0.3	39.25	0	0.00	39.10	0.3	2,590	0.01%
2022/03/14	3	42.25	1	40.90	41.25	2	2,643	0.08%
2022/03/10	0	42.23	0	0.00	42.10	0	2,731	0.00%
2022/03/09	3	41.63	0	0.00	41.75	3	2,777	0.11%
2022/03/08	1	42.30	4	42.86	41.25	-3	2,815	-0.11%
2022/03/07	0	0.00	2	44.60	44.40	-2	2,808	-0.07%
2022/03/04	0	0.00	2	46.10	46.15	-2	2,884	-0.07%
2022/03/03	0.5	46.90	0	0.00	46.70	0.5	3,026	0.02%
2022/02/25	2	45.65	6	45.97	45.20	-4	3,402	-0.12%
2022/02/24	8	45.16	3	45.27	45.00	5	3,787	0.13%
2022/02/23	0	46.95	0	0.00	47.65	0	4,025	0.00%
2022/02/22	1	46.40	1	47.50	46.05	0	4,607	0.00%
2022/02/21	1	47.80	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	7	47.30	47.80	-7	5,078	-0.14%
2022/02/17	2	48.08	1	47.60	47.95	1	5,476	0.02%
2022/02/15	1	47.15	2	47.35	46.85	-1	6,326	-0.02%
2022/02/14	1	46.50	1	46.30	46.50	0	6,516	0.00%
2022/02/11	0	0.00	1	47.95	48.15	-1	6,671	-0.01%
2022/02/10	3	47.33	1	47.80	47.75	2	6,893	0.03%
2022/02/09	1	47.00	1	47.10	47.15	0	7,135	0.00%
2022/02/08	3	46.33	6	46.67	47.00	-3	7,423	-0.04%
2022/02/07	0	44.00	1	43.55	44.80	-1	7,897	-0.01%
2022/01/26	1	43.10	5	43.40	42.95	-4	8,912	-0.04%
2022/01/25	7	43.74	1	43.50	43.35	6	10,497	0.06%
2022/01/21	1	44.80	2	44.60	44.55	-1	11,828	-0.01%
2022/01/20	0	45.45	0	0.00	45.80	0	12,072	0.00%
2022/01/19	1	46.00	0	0.00	45.90	1	12,400	0.01%
2022/01/18	13	47.70	7	47.36	46.85	6	13,387	0.04%
2022/01/17	1	44.95	1	45.85	45.85	0	13,782	0.00%
2022/01/14	0	0.00	4	44.28	44.65	-4	13,868	-0.03%
2022/01/13	5	46.18	2	45.80	45.65	3	14,067	0.02%
2022/01/12	0	0.00	6	46.65	46.65	-6	14,345	-0.04%
2022/01/11	2	46.20	3	46.10	46.00	-1	14,429	-0.01%
2022/01/10	0	0.00	2	46.75	47.35	-2	14,508	-0.01%
2022/01/07	2.1	48.15	2	47.35	47.55	0.1	14,632	0.00%
2022/01/06	0	49.00	10	48.43	48.95	-10	14,697	-0.07%
2022/01/05	10.4	49.40	5	49.25	48.70	5.4	14,821	0.04%
2022/01/04	0	50.90	0	0.00	50.30	0	14,886	0.00%
2022/01/03	4.4	50.99	0	0.00	50.70	4.4	15,083	0.03%
2021/12/30	64	51.93	51	51.45	51.50	13	15,391	0.08%
2021/12/29	41	52.24	52	52.24	52.20	-11	15,966	-0.07%
2021/12/28	0	0.00	1	50.90	50.90	-1	16,526	-0.01%
2021/12/27	0	0.00	13	51.84	51.50	-13	17,043	-0.08%
2021/12/24	1	52.00	0	0.00	52.10	1	17,408	0.01%
2021/12/23	18	53.08	5	53.50	52.40	13	17,893	0.07%
2021/12/22	18	52.25	8	52.46	52.10	10	18,630	0.05%
2021/12/21	3	50.70	3	51.30	51.50	0	19,193	0.00%
2021/12/20	0	0.00	5	50.92	51.00	-5	19,724	-0.03%
2021/12/17	20.5	51.52	4	50.90	50.90	16.5	21,168	0.08%
2021/12/16	15	51.94	27	52.11	52.70	-12	21,903	-0.05%
2021/12/15	0	50.70	15	50.87	50.70	-15	22,217	-0.07%
2021/12/14	6	50.83	23	50.58	50.10	-17	22,782	-0.07%
2021/12/13	10	51.60	12	51.98	51.70	-2	22,811	-0.01%
2021/12/10	20	51.34	29	51.51	51.30	-9	22,949	-0.04%
2021/12/09	12	52.87	8	52.23	52.00	4	23,079	0.02%
2021/12/08	9	52.78	19	53.27	53.40	-10	23,133	-0.04%
2021/12/07	9	53.28	8	53.95	52.50	1	23,252	0.00%
2021/12/06	9.5	53.23	14.2	53.36	53.10	-4.7	23,364	-0.02%
2021/12/03	7	54.02	5	53.80	53.50	2	23,465	0.01%
2021/12/02	23	54.71	9	54.54	53.60	14	23,706	0.06%
2021/12/01	1	54.60	3	54.93	55.10	-2	23,928	-0.01%
2021/11/30	4	55.10	8	54.35	55.30	-4	24,175	-0.02%
2021/11/29	11	53.31	5.1	53.00	53.60	5.9	24,657	0.02%
2021/11/26	2.1	54.58	8	54.63	53.80	-5.9	24,870	-0.02%
2021/11/25	18	57.19	35	56.87	56.20	-17	24,760	-0.07%
2021/11/24	15	56.54	24	56.45	56.80	-9	24,759	-0.04%
2021/11/23	73	57.23	45.2	57.75	56.40	27.8	24,817	0.11%
2021/11/22	51	60.71	49.1	60.79	59.60	1.9	24,868	0.01%
2021/11/19	85.2	60.81	118.2	61.14	60.20	-33	24,827	-0.13%	大賣/
2021/11/18	36.1	59.94	41	59.79	59.30	-4.9	24,589	-0.02%
2021/11/17	24	59.41	28	59.14	58.60	-4	24,578	-0.02%
2021/11/16	87	59.87	34.1	59.50	58.80	52.9	24,588	0.21%
2021/11/15	43.1	61.43	31.1	61.52	61.80	12	24,414	0.05%
2021/11/12	40.1	59.96	78	59.93	60.80	-38	24,365	-0.16%
2021/11/11	19	58.38	27	58.84	58.00	-8	24,273	-0.03%
2021/11/10	3	57.97	7	58.36	58.40	-4	24,343	-0.02%
2021/11/09	10	57.25	19	57.24	57.50	-9	24,389	-0.04%
2021/11/08	26	56.33	16	56.38	55.70	10	24,335	0.04%
2021/11/05	21	57.63	24	58.17	57.80	-3	24,396	-0.01%
2021/11/04	50	60.10	41.9	59.63	58.70	8.1	24,348	0.03%
2021/11/03	79	59.89	69.1	59.44	58.20	9.9	24,148	0.04%
2021/11/02	159.1	64.25	269.2	63.54	62.50	-110.1	23,675	-0.46%	大買/大賣/鉅額交易
2021/11/01	1,362.2	62.28	1,617.2	62.00	61.40	-255.1	22,901	-1.11%	大買/大賣/鉅額交易
2021/10/29	704.2	59.30	293	59.25	58.70	411.2	22,156	1.86%	大買/大賣/鉅額交易
2021/10/28	24	59.53	12	59.53	58.70	12	21,910	0.05%
2021/10/27	57	58.71	31	59.11	59.70	26	21,861	0.12%
2021/10/26	88	59.58	63	59.44	58.10	25	21,882	0.11%
2021/10/25	16	56.59	51	56.40	57.40	-35	21,025	-0.17%
2021/10/22	10	53.40	5	53.60	53.40	5	20,911	0.02%
2021/10/21	21	54.40	25	53.70	53.60	-4	21,020	-0.02%
2021/10/20	30	52.97	40	53.78	54.50	-10	20,992	-0.05%
2021/10/19	5	51.86	17	51.44	51.90	-12	20,855	-0.06%
2021/10/18	12	50.75	13	51.15	51.10	-1	20,912	0.00%
2021/10/15	8	50.84	4	50.45	50.30	4	20,953	0.02%
2021/10/14	7	49.93	10	50.04	50.10	-3	21,068	-0.01%
2021/10/13	23	50.86	58	50.76	49.45	-35	21,130	-0.17%
2021/10/12	38	51.29	24.2	51.42	51.10	13.8	21,083	0.07%
2021/10/08	26.5	53.78	21	54.24	52.80	5.5	21,045	0.03%
2021/10/07	26	53.83	24	54.05	53.50	2	20,967	0.01%
2021/10/06	54.2	53.55	20	52.88	52.60	34.2	20,756	0.16%
2021/10/05	25	49.77	64	52.06	53.60	-39	20,332	-0.19%
2021/10/04	91	54.44	106.5	52.01	50.30	-15.5	20,086	-0.08%	大賣/
2021/10/01	26	55.75	59.2	56.55	55.70	-33.2	20,659	-0.16%
2021/09/30	86.2	56.37	77	57.07	58.20	9.2	21,402	0.04%
2021/09/29	78	57.25	56	57.02	55.20	22	21,860	0.10%
2021/09/28	71	61.99	55.2	60.97	61.30	15.9	21,226	0.07%
2021/09/27	31	62.72	38.1	62.81	62.50	-7.1	21,293	-0.03%
2021/09/24	170	62.62	155	63.04	62.30	15	21,791	0.07%	大買/大賣/
2021/09/23	170.7	57.86	191	58.48	59.90	-20.3	20,982	-0.10%	大買/大賣/
2021/09/22	23	54.98	30.1	54.64	54.60	-7.1	20,452	-0.03%
2021/09/17	42.1	54.13	46	54.51	55.40	-3.9	20,469	-0.02%
2021/09/16	0	0.00	1	51.30	51.60	-1	20,761	0.00%
2021/09/15	16	52.44	13	50.90	50.60	3	21,059	0.01%
2021/09/14	13	52.88	29	53.15	52.60	-16	20,981	-0.08%
2021/09/13	18	52.70	16.1	52.26	51.80	1.9	20,854	0.01%
2021/09/10	18	52.21	17	52.28	53.40	1	20,861	0.00%
2021/09/09	13	49.70	12	49.78	52.00	1	20,816	0.00%
2021/09/08	7	49.72	4	48.98	48.30	3	20,961	0.01%
2021/09/07	17.5	50.33	10	50.94	50.00	7.5	21,190	0.04%
2021/09/06	54	54.88	18	54.24	53.50	36	20,995	0.17%
2021/09/03	18	54.18	11	53.59	54.50	7	20,735	0.03%
2021/09/02	96	54.09	90	54.64	54.70	6	20,507	0.03%
2021/09/01	31	52.15	40	52.54	53.00	-9	20,116	-0.04%
2021/08/30	11	50.82	13	51.07	50.80	-2	20,205	-0.01%
2021/08/27	5	51.04	4	50.30	50.20	1	20,149	0.00%
2021/08/26	47	52.26	58	51.93	51.60	-11	20,011	-0.05%
2021/08/25	21	50.32	18	50.24	49.75	3	19,622	0.02%
2021/08/24	43	50.38	25	49.69	49.25	18	19,477	0.09%
2021/08/23	14	48.21	15	48.66	48.90	-1	19,178	-0.01%
2021/08/20	19	46.13	14	46.38	46.30	5	19,008	0.03%
2021/08/19	7	47.86	7	47.46	46.25	0	18,794	0.00%
2021/08/18	31	46.19	29	45.25	47.30	2	18,633	0.01%
2021/08/17	21	47.32	9	49.01	45.00	12	18,289	0.07%
2021/08/16	7	49.35	11	48.28	50.00	-4	18,011	-0.02%
2021/08/13	5	50.66	3	50.00	49.50	2	17,770	0.01%
2021/08/12	3	52.70	3	52.30	52.00	0	17,591	0.00%
2021/08/11	15	54.75	13	54.42	52.90	2	17,448	0.01%
2021/08/10	27	57.44	11.2	57.93	55.20	15.8	17,179	0.09%
2021/08/09	60.2	61.16	43	62.03	59.40	17.2	17,027	0.10%
2021/08/06	70.1	62.99	462	62.16	62.50	-391.9	16,781	-2.34%	大賣/鉅額交易
2021/08/05	425	65.40	25	63.94	65.60	400	16,313	2.45%	大買/鉅額交易
2021/08/04	15	60.51	4	60.75	59.70	11	15,609	0.07%
2021/08/03	18.2	59.71	17	60.30	59.80	1.2	15,524	0.01%
2021/08/02	25	57.76	35.2	58.06	58.50	-10.2	15,398	-0.07%
2021/07/30	70.2	57.90	72	58.84	56.40	-1.8	15,263	-0.01%
2021/07/29	10	56.25	13.2	57.31	55.60	-3.2	14,977	-0.02%
2021/07/28	19.2	53.39	42	53.61	56.60	-22.8	14,856	-0.15%
2021/07/27	29	58.66	18	58.33	55.50	11	14,571	0.08%
2021/07/26	38	59.74	7	60.07	60.00	31	14,429	0.21%
2021/07/23	17	61.71	12.2	62.90	62.60	4.8	14,302	0.03%
2021/07/22	15	61.05	16	61.68	64.50	-1	14,282	-0.01%
2021/07/21	13	60.15	2	59.25	60.10	11	14,157	0.08%
2021/07/20	30	60.70	1	61.99	61.40	29	14,092	0.21%
2021/07/19	6.2	55.58	1	59.20	59.20	5.2	13,972	0.04%
2021/07/16	1	53.50	6	52.53	53.90	-5	13,968	-0.04%
2021/07/15	1	51.90	2	52.35	51.80	-1	13,998	-0.01%
2021/07/14	7	47.13	0	0.00	50.70	7	14,122	0.05%
2021/07/13	3	51.87	6	52.42	50.00	-3	14,137	-0.02%
2021/07/12	1	50.80	6	51.93	53.30	-5	14,242	-0.04%
2021/07/09	5	51.96	25	52.11	51.60	-20	14,258	-0.14%
2021/07/08	58	52.22	65.2	51.79	53.00	-7.2	14,281	-0.05%
2021/07/07	94	51.22	118	50.84	53.00	-24	13,412	-0.18%	大賣/
2021/07/06	73	49.18	61	48.62	48.25	12	12,694	0.09%
2021/07/05	9	47.45	1	47.80	48.05	8	12,046	0.07%
2021/07/02	49	42.72	65	43.12	43.70	-16	12,037	-0.13%
2021/07/01	189.2	42.13	335.5	41.93	39.75	-146.3	11,642	-1.26%	大買/大賣/鉅額交易
2021/06/30	72	38.86	70.2	38.80	40.30	1.8	10,936	0.02%
2021/06/29	33	36.92	9	36.81	36.65	24	10,814	0.22%
2021/06/28	59	36.46	6	36.06	36.95	53	11,120	0.48%
2021/06/25	145	36.15	97.8	36.51	35.35	47.2	11,036	0.43%	大買/
2021/06/24	62	33.60	109.2	34.30	34.70	-47.2	10,360	-0.46%	大賣/
2021/06/23	11.3	32.52	2	31.60	32.20	9.3	10,318	0.09%
2021/06/22	1	31.60	1	32.15	31.40	0	11,350	0.00%
2021/06/21	1.2	32.55	36	32.95	31.90	-34.8	11,698	-0.30%
2021/06/18	5	32.90	5	32.55	32.50	0	11,948	0.00%
2021/06/17	67	33.58	3	34.03	33.05	64	12,088	0.53%
2021/06/16	28	31.13	45	32.43	32.95	-17	12,030	-0.14%
2021/06/15	8	30.72	8	30.43	31.00	0	11,905	0.00%
2021/06/11	0	0.00	22	29.07	29.15	-22	12,219	-0.18%
2021/06/09	32	31.20	6	30.04	29.95	26	14,443	0.18%
2021/06/08	52	30.69	42	30.82	30.50	10	15,627	0.06%
2021/06/07	24	30.38	14	30.07	31.45	10	16,500	0.06%
2021/06/04	2	28.50	27	28.67	28.60	-25	16,790	-0.15%
2021/06/02	11	30.33	1	30.60	29.70	10	16,821	0.06%
2021/06/01	27	30.20	4	29.66	30.00	23	16,797	0.14%
2021/05/31	15	29.44	6	29.55	29.05	9	16,755	0.05%
2021/05/28	22	29.97	6	29.77	29.75	16	16,762	0.10%
2021/05/26	6	28.73	1	28.80	28.40	5	16,963	0.03%
2021/05/25	14	28.69	1	29.00	28.50	13	17,061	0.08%
2021/05/24	1	27.85	1.1	28.42	28.55	-0.1	17,164	0.00%
2021/05/21	1	27.05	0	0.00	27.30	1	17,607	0.01%
2021/05/20	1	27.25	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	1	27.50	27.60	-1	18,108	-0.01%
2021/05/18	1	26.10	1	26.10	26.55	0	18,172	0.00%
2021/05/17	10	26.20	12	25.26	24.40	-2	18,327	-0.01%
2021/05/14	3	26.13	0	0.00	25.55	3	18,338	0.02%
2021/05/13	0	0.00	13.1	24.49	26.05	-13.1	18,517	-0.07%
2021/05/12	0	0.00	58.3	26.32	25.85	-58.3	18,543	-0.31%
2021/05/11	0	0.00	7	28.38	28.40	-7	18,444	-0.04%
2021/05/10	0	0.00	13	31.68	30.55	-13	18,393	-0.07%
2021/05/07	18	32.46	6	32.30	32.40	12	18,340	0.07%
2021/05/06	18	31.07	1	30.80	31.80	17	18,274	0.09%
2021/05/05	5	30.75	6	30.40	29.95	-1	18,215	-0.01%
2021/05/04	6.1	29.83	8	30.15	29.85	-1.9	18,212	-0.01%
2021/05/03	15	31.90	10	32.57	31.55	5	18,145	0.03%
2021/04/29	2.1	34.00	0	34.90	33.70	2	18,101	0.01%
2021/04/28	26	34.05	3	34.75	34.90	23	18,061	0.13%
2021/04/27	20	33.27	0	0.00	33.20	20	17,984	0.11%
2021/04/26	1	33.60	1	33.80	33.75	0	18,016	0.00%
2021/04/23	1	33.00	3	32.28	32.60	-2	18,007	-0.01%
2021/04/22	2.1	32.34	34	31.99	31.40	-32	18,034	-0.18%
2021/04/21	4	34.56	2	34.85	33.75	2	17,875	0.01%
2021/04/20	5.1	34.30	5	35.06	34.55	0.1	17,801	0.00%
2021/04/19	4	35.85	0	0.00	35.10	4	17,680	0.02%
2021/04/16	21	36.24	20	36.48	36.50	1	17,648	0.01%
2021/04/15	7	35.89	2.3	35.44	35.95	4.7	18,360	0.03%
2021/04/14	17	36.37	12	35.44	35.00	5	18,236	0.03%
2021/04/13	14.1	37.54	13	37.28	37.55	1.1	18,071	0.01%
2021/04/12	63.2	37.40	34	36.94	37.85	29.2	17,918	0.16%
2021/04/09	9	35.23	128	35.74	35.55	-119	17,788	-0.67%	大賣/鉅額交易
2021/04/08	24	34.55	6	34.21	34.25	18	17,546	0.10%
2021/04/07	108	34.53	22	34.63	34.15	86	17,445	0.49%	大買/
2021/04/06	41	33.85	27	33.89	34.00	14	17,242	0.08%
2021/04/01	71	33.11	25	32.66	31.85	46	16,969	0.27%
2021/03/31	40	31.61	27	32.05	32.35	13	16,570	0.08%
2021/03/30	18	29.80	22	29.63	29.60	-4	16,070	-0.02%
2021/03/29	6	29.04	7	28.82	28.70	-1	15,844	-0.01%
2021/03/26	3	28.70	11	28.69	28.50	-8	15,839	-0.05%
2021/03/25	34	29.20	46	29.86	28.70	-12	15,675	-0.08%
2021/03/24	45	27.97	72	28.40	28.30	-27	15,005	-0.18%
2021/03/23	44	28.14	31.1	27.79	27.95	13	14,736	0.09%
2021/03/22	7	27.55	9	28.00	27.40	-2	14,446	-0.01%
2021/03/19	6	27.33	9	27.39	27.45	-3	14,303	-0.02%
2021/03/18	13	27.47	5	27.91	27.50	8	14,235	0.06%
2021/03/17	23	27.53	24	27.79	27.05	-1	14,060	-0.01%
2021/03/16	79.1	27.74	33.2	27.50	27.55	45.9	13,801	0.33%
2021/03/15	17	26.46	26	27.29	27.70	-9	12,662	-0.07%
2021/03/12	98	24.77	67	24.73	25.20	31	11,851	0.26%
2021/03/11	138	23.76	131	23.57	24.35	7	10,732	0.07%	大買/大賣/
2021/03/10	45	21.63	129	21.97	22.15	-84	9,881	-0.85%	大賣/
2021/03/09	0	0.00	5	19.85	20.15	-5	9,815	-0.05%
2021/03/08	10	20.40	25	20.12	20.10	-15	9,993	-0.15%
2021/03/04	0	0.00	15	20.37	20.10	-15	10,780	-0.14%
2021/03/02	18	20.92	10	21.10	21.00	8	11,900	0.07%
2021/02/26	13.3	19.88	7	20.28	21.20	6.3	11,992	0.05%
2021/02/25	52.2	21.00	6	21.19	20.60	46.2	12,073	0.38%
2021/02/24	5.5	22.05	12	22.15	21.50	-6.5	12,381	-0.05%
2021/02/23	46	22.77	19	22.64	22.20	27	12,424	0.22%
2021/02/22	27	22.06	10	22.15	22.40	17	12,486	0.14%
2021/02/19	5	20.20	0	0.00	20.40	5	13,313	0.04%
2021/02/18	7	19.68	5	20.04	20.00	2	13,953	0.01%
2021/02/17	8	19.65	4	20.00	19.75	4	14,011	0.03%
2021/02/05	11	19.47	11	18.88	18.90	0	13,864	0.00%
2021/02/04	14	19.11	8.4	19.10	19.35	5.6	13,918	0.04%
2021/02/01	7	17.26	7.1	17.01	17.50	-0.1	13,662	0.00%
2021/01/28	0	0.00	0	17.90	17.65	0	13,925	0.00%
2021/01/27	0	0.00	0.1	17.90	17.75	-0.1	14,091	0.00%
2021/01/26	0.4	17.65	0	0.00	17.60	0.4	14,321	0.00%
2021/01/20	0	0.00	13	17.26	17.20	-13	14,370	-0.09%
2021/01/19	10	18.70	18.3	18.31	18.20	-8.3	14,335	-0.06%
2021/01/18	7.3	17.63	12	17.57	17.70	-4.8	14,304	-0.03%
2021/01/15	16	18.48	4	18.25	18.35	12	14,286	0.08%
2021/01/14	0	0.00	10	18.84	18.80	-10	14,191	-0.07%
2021/01/13	10	18.90	1	19.30	18.90	9	14,323	0.06%
2021/01/12	3	19.37	0	0.00	18.95	3	14,686	0.02%
2021/01/11	6	19.88	406	19.90	19.95	-400	14,627	-2.73%	大賣/鉅額交易
2021/01/08	450.3	21.18	62	20.85	19.75	388.3	14,775	2.63%	大買/鉅額交易
2021/01/07	4	19.73	0	0.00	19.75	4	14,399	0.03%
2021/01/06	3	20.13	10	20.10	19.45	-7	14,759	-0.05%
2021/01/05	1	19.70	499	19.67	19.65	-498	14,601	-3.41%	大賣/鉅額交易
2021/01/04	511	20.49	18	19.93	20.10	493	14,571	3.38%	大買/鉅額交易
2020/12/31	88	19.50	87	19.46	19.40	1	14,458	0.01%
2020/12/30	4	19.35	0	0.00	19.25	4	14,625	0.03%
2020/12/28	0	0.00	1	19.55	19.60	-1	14,801	-0.01%
2020/12/25	5	19.85	10	19.75	19.90	-5	14,744	-0.03%
2020/12/24	2.2	19.60	0	0.00	19.40	2.2	14,647	0.02%
2020/12/23	3	19.55	3	19.85	19.15	0	14,612	0.00%
2020/12/22	6	20.38	14	20.58	19.30	-8	14,605	-0.05%
2020/12/21	14	20.15	8	20.16	20.00	6	14,484	0.04%
2020/12/18	22	20.08	63	20.27	20.35	-41	14,395	-0.28%
2020/12/17	55	19.46	13	19.42	19.45	42	14,072	0.30%
2020/12/16	15	18.90	22	18.95	18.90	-7	14,550	-0.05%
2020/12/15	9	18.89	10	18.95	18.85	-1	14,743	-0.01%
2020/12/14	15	19.57	20	19.21	19.65	-5	14,729	-0.03%
2020/12/11	5	18.68	12	18.47	18.30	-7	14,747	-0.05%
2020/12/10	1	18.50	45	18.56	18.70	-44	14,779	-0.30%
2020/12/09	73	19.84	67	20.06	19.20	6	14,863	0.04%
2020/12/08	32	19.66	14	19.80	19.65	18	14,653	0.12%
2020/12/07	18	19.64	12	19.43	19.55	6	14,558	0.04%
2020/12/04	13	20.35	34	20.91	19.90	-21	14,340	-0.15%
2020/12/03	17	21.51	37	21.12	20.75	-20	14,097	-0.14%
2020/12/02	14	20.07	10	19.96	20.10	4	13,914	0.03%
2020/12/01	39	20.02	30	20.08	20.00	9	13,852	0.06%
2020/11/30	53	19.78	38	19.82	19.75	15	13,518	0.11%
2020/11/27	55	18.77	40	18.72	18.90	15	13,076	0.11%
2020/11/26	10	17.83	56	18.28	18.55	-46	12,389	-0.37%
2020/11/25	22	16.91	33	17.07	16.90	-11	12,112	-0.09%
2020/11/24	14	16.95	10.2	16.85	17.00	3.8	11,888	0.03%
2020/11/23	23	17.19	11	17.53	17.25	12	11,640	0.10%
2020/11/20	8	16.35	4	16.55	16.20	4	11,157	0.04%
2020/11/19	11	16.73	17	16.79	16.75	-6	10,942	-0.05%
2020/11/18	61	15.73	52	16.53	16.70	9	10,397	0.09%
2020/11/17	57	14.87	69	15.28	15.65	-12	9,132	-0.13%
2020/11/16	34	14.21	6	14.02	14.30	28	8,379	0.33%
2020/11/12	12	13.73	12	13.49	13.55	0	8,185	0.00%
2020/11/09	0	0.00	2	13.25	13.25	-2	7,930	-0.03%
2020/11/06	5	13.45	0	0.00	13.15	5	7,886	0.06%
2020/11/05	0	0.00	7	13.95	13.95	-7	7,722	-0.09%
2020/11/04	1	14.00	2	14.00	14.20	-1	7,633	-0.01%
2020/11/03	120	13.80	119	13.72	13.75	1	7,450	0.01%	大買/大賣/
2020/11/02	0	0.00	2	13.20	12.90	-2	7,209	-0.03%
2020/10/30	2	13.55	1	13.35	13.10	1	7,170	0.01%
2020/10/29	2	13.20	5	13.00	13.35	-3	7,138	-0.04%
2020/10/28	10	13.67	6	13.78	13.50	4	7,084	0.06%
2020/10/27	1	13.89	3	13.77	13.70	-2	7,000	-0.03%
2020/10/26	7	13.74	10	13.87	13.80	-3	6,958	-0.04%
2020/10/23	7	13.81	0	0.00	13.85	7	6,899	0.10%
2020/10/22	11	13.55	3	13.87	13.60	8	6,840	0.12%
2020/10/21	11	14.10	2	13.95	13.85	9	6,769	0.13%
2020/10/20	12	13.90	6	14.15	13.70	6	6,592	0.09%
2020/10/16	46	13.70	25	13.42	13.25	21	6,093	0.34%
2020/10/15	42	13.59	33	13.74	14.05	9	5,942	0.15%
2020/10/14	3	12.73	47	12.92	12.85	-44	5,396	-0.82%
2020/10/13	0.5	11.90	0	0.00	11.80	0.5	4,981	0.01%
2020/10/12	6	12.02	7	12.02	11.95	-1	4,926	-0.02%
2020/10/08	10	12.23	21	12.15	12.40	-11	4,891	-0.22%
2020/10/07	45	12.20	172	12.06	12.10	-127	4,769	-2.66%	大賣/鉅額交易
2020/10/06	408	12.46	252	12.34	12.50	156	4,555	3.42%	大買/大賣/鉅額交易
2020/10/05	6	11.36	0	0.00	11.40	6	4,285	0.14%
2020/09/30	1	11.10	0	0.00	11.10	1	4,373	0.02%
2020/09/28	2	11.20	0	0.00	11.25	2	4,388	0.05%
2020/09/25	2	11.15	14	10.88	10.85	-12	4,367	-0.27%
2020/09/24	15	11.37	0	0.00	11.30	15	4,288	0.35%
2020/09/23	27	11.90	0	0.00	11.80	27	4,209	0.64%
2020/09/22	25	11.76	1	12.10	11.75	24	4,121	0.58%
2020/09/21	37	12.88	77	12.69	12.15	-40	3,978	-1.01%
2020/09/18	0	0.00	53	12.83	12.90	-53	3,344	-1.58%
2020/09/17	1	11.35	0	0.00	11.75	1	3,054	0.03%
2020/09/16	15	11.95	7	11.82	11.95	8	2,916	0.27%
2020/09/15	1	11.05	19	10.80	10.90	-18	2,691	-0.67%
2020/09/14	11	11.81	10	11.98	11.60	1	2,568	0.04%
2020/09/11	1	11.55	10	11.50	11.45	-9	2,318	-0.39%
2020/09/10	1	11.70	0	0.00	11.60	1	2,285	0.04%
2020/09/09	2	11.60	0	0.00	12.00	2	2,231	0.09%
2020/09/08	0	0.00	4	11.70	11.70	-4	2,188	-0.18%
2020/09/07	31	12.33	35	12.18	12.05	-4	2,093	-0.19%
2020/09/04	37	10.94	0	11.35	11.35	37	1,836	2.01%
2020/09/03	0	0.00	11	10.39	10.35	-11	1,659	-0.66%
2020/09/02	0	0.00	2	10.40	10.35	-2	1,625	-0.12%
2020/09/01	12	10.22	1	10.50	10.50	11	1,566	0.70%
2020/08/31	44	9.52	40	9.47	9.99	4	1,440	0.28%
2020/08/27	1	9.06	0	0.00	8.92	1	1,287	0.08%
2020/08/25	0	0.00	4	8.70	8.69	-4	1,264	-0.32%
2020/08/20	7	8.68	1	8.41	8.34	6	1,223	0.49%
2020/08/19	0	0.00	2	9.25	9.12	-2	1,194	-0.17%
2020/08/18	5	8.98	7	9.04	9.11	-2	1,158	-0.17%
2020/08/17	0	0.00	7	8.95	8.94	-7	1,136	-0.62%
2020/08/12	9	8.81	0	0.00	8.85	9	1,123	0.80%
2020/08/11	22	9.15	4	9.30	8.85	18	1,114	1.61%
2020/08/10	13	9.17	0	0.00	9.14	13	1,065	1.22%
2020/08/03	1	8.58	0	0.00	8.58	1	991	0.10%
2020/07/31	0	0.00	5	8.55	8.55	-5	988	-0.51%
2020/07/27	0	0.00	25	8.59	8.42	-25	992	-2.52%
2020/07/15	0	0.00	6	9.06	9.01	-6	788	-0.76%
2020/07/10	1	9.02	0	0.00	8.98	1	667	0.15%
2020/07/09	0	0.00	2	9.22	9.22	-2	634	-0.32%
2020/07/06	5	7.65	0	0.00	7.68	5	466	1.07%
2020/06/23	2	7.35	0	0.00	7.28	2	468	0.43%
2020/06/12	1	7.15	0	0.00	7.19	1	492	0.20%
2020/06/09	0	0.00	3	7.58	7.51	-3	510	-0.59%
2020/06/04	2	7.35	0	0.00	7.35	2	504	0.40%
2020/05/19	6	7.44	0	0.00	7.40	6	500	1.20%
2020/05/15	0	0.00	3	7.40	7.38	-3	503	-0.60%
2020/05/13	0	0.00	8	7.50	7.48	-8	500	-1.60%
2020/05/11	2	7.54	0	0.00	7.67	2	516	0.39%
2020/05/06	0	0.00	1	7.61	7.59	-1	516	-0.19%
2020/04/08	0	0.00	2	6.42	6.42	-2	519	-0.38%
2020/03/12	10	6.51	0	0.00	6.50	10	843	1.19%
2020/03/03	12	7.71	0	0.00	7.68	12	807	1.49%
2020/02/27	10	7.66	0	0.00	7.66	10	803	1.24%
2020/02/21	1	8.10	0	0.00	8.13	1	793	0.13%
2020/02/14	0	0.00	1	8.22	8.22	-1	787	-0.13%
2020/02/13	1	8.02	0	0.00	8.10	1	782	0.13%
2020/02/06	1	8.12	0	0.00	8.12	1	764	0.13%
2020/02/04	2	8.05	0	0.00	8.07	2	763	0.26%
2020/01/16	0	8.80	0	0.00	8.74	0	727	0.00%
2020/01/14	3	8.78	0	0.00	8.74	3	759	0.40%
2020/01/10	0	0.00	3	8.61	8.64	-3	767	-0.39%
2020/01/09	6	8.79	0	0.00	8.67	6	765	0.78%
2020/01/02	18	9.15	0	0.00	9.12	18	733	2.45%
2019/12/30	13	9.12	0	0.00	9.05	13	720	1.80%
2019/12/27	4	9.34	0	0.00	9.29	4	699	0.57%
2019/12/26	10	9.52	10	9.48	9.53	0	624	0.00%
2019/12/25	10	9.26	0	0.00	9.27	10	575	1.74%
2019/12/24	5	9.24	9	9.33	9.22	-4	513	-0.78%
2019/12/18	1	8.45	0	0.00	8.44	1	347	0.29%
2019/12/06	5	8.14	0	0.00	8.15	5	316	1.58%
2019/12/05	0	0.00	26	8.06	8.10	-26	312	-8.32%
2019/12/04	0	0.00	12	8.10	8.08	-12	312	-3.83%
2019/12/03	38	8.08	0	0.00	8.08	38	314	12.08%
2019/11/11	2	8.03	0	0.00	8.00	2	338	0.59%
2019/11/05	0	0.00	5	8.20	8.19	-5	331	-1.51%
2019/11/04	0	0.00	1	8.18	8.19	-1	332	-0.30%
2019/10/16	5	8.27	0	0.00	8.25	5	317	1.58%
2019/10/01	3	8.24	0	0.00	8.17	3	318	0.94%
2019/09/09	0	0.00	11	8.24	8.23	-11	282	-3.89%
2019/08/29	11	8.49	0	0.00	8.47	11	259	4.23%
2019/08/14	0	0.00	1	8.03	8.00	-1	234	-0.43%
2019/07/26	0.2	8.45	0	0.00	8.43	0.2	247	0.08%
2019/06/11	0	0.00	11	8.20	8.20	-11	414	-2.65%
2019/04/25	0	0.00	10	9.18	9.15	-10	523	-1.91%
2019/04/16	0.6	9.50	0	0.00	9.50	0.6	502	0.11%
2019/04/08	1	9.32	1	9.60	9.32	0	494	0.00%
2019/03/05	0	0.00	8	9.36	9.34	-8	698	-1.15%
2019/02/25	8	9.76	0	0.00	9.66	8	705	1.13%
2019/02/20	0	0.00	1	9.50	9.52	-1	690	-0.14%
2019/02/19	1	9.39	0	0.00	9.42	1	685	0.15%
2019/02/14	0	0.00	20	9.27	9.37	-20	669	-2.99%
2019/02/13	20	9.25	0	0.00	9.20	20	660	3.03%
2018/12/03	154	10.38	154	10.62	10.50	0	811	0.00%	大買/大賣/
2018/11/27	0	0.00	21	9.14	9.30	-21	655	-3.20%
2018/11/21	2	9.03	0	0.00	9.02	2	857	0.23%
2018/11/13	0	0.00	1	8.85	8.88	-1	934	-0.11%
2018/11/02	20	9.35	1	9.16	9.14	19	1,111	1.71%
2018/11/01	1	9.05	0	0.00	9.12	1	1,100	0.09%
2018/10/25	1	8.45	0	0.00	8.28	1	1,175	0.09%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/09	0	0.00	1	10.05	9.75	-1	1,722	-0.06%
2018/10/01	0	0.00	4	10.75	10.75	-4	2,360	-0.17%
2018/09/10	4	10.70	0	0.00	10.75	4	6,955	0.06%
2018/09/03	0	0.00	3	12.35	12.15	-3	7,120	-0.04%
2018/08/29	1.4	12.54	2	12.60	12.50	-0.7	7,424	-0.01%
2018/08/27	3	11.90	0	0.00	11.80	3	7,521	0.04%
2018/08/21	1	11.50	0	0.00	11.55	1	8,247	0.01%
2018/08/20	1	11.45	0	0.00	11.50	1	8,245	0.01%
2018/08/13	1	11.10	0	0.00	11.10	1	8,189	0.01%
2018/08/07	0	0.00	15	12.07	12.20	-15	8,106	-0.19%
2018/08/02	10	12.70	0	0.00	12.45	10	8,037	0.12%
2018/07/31	1	12.70	0	0.00	12.65	1	7,994	0.01%
2018/07/30	0	0.00	2	12.70	12.65	-2	7,986	-0.03%
2018/07/25	3	12.97	2	13.25	12.90	1	7,778	0.01%
2018/07/24	5	13.02	0	0.00	13.30	5	7,702	0.06%
2018/07/20	1.3	12.33	0	0.00	12.50	1.3	7,605	0.02%
2018/07/18	0	0.00	26	12.86	12.85	-26	7,534	-0.35%
2018/07/13	9	14.63	4	14.78	14.55	5	7,341	0.07%
2018/07/11	0	0.00	2	14.00	13.80	-2	7,075	-0.03%
2018/07/10	0	0.00	5	14.35	14.00	-5	6,986	-0.07%
2018/07/09	3	15.07	5	14.91	14.35	-2	6,920	-0.03%
2018/07/06	3	14.12	2	13.73	14.50	1	6,700	0.01%
2018/07/05	2	15.50	65	14.37	14.25	-63	6,448	-0.98%
2018/07/04	392	15.68	911	15.80	15.80	-519	6,188	-8.39%	大買/大賣/鉅額交易
2018/07/03	1,542	15.51	943	15.60	15.60	599	5,462	10.97%	大買/大賣/鉅額交易
2018/07/02	2.2	13.62	0	0.00	14.20	2.2	4,598	0.05%
2018/06/29	3	13.75	2	13.78	13.85	1	4,495	0.02%
2018/06/28	12	15.43	47	15.05	14.10	-35	4,267	-0.82%
2018/06/27	30	14.51	16	14.57	14.90	14	3,766	0.37%
2018/06/26	22	13.93	210	13.48	14.70	-188	3,250	-5.78%	大賣/鉅額交易
2018/06/25	204	13.46	2	12.90	13.50	202	2,728	7.40%	大買/鉅額交易
2018/06/22	82	13.03	82	12.51	12.30	0	2,403	0.00%
2018/06/12	0.3	12.05	0	0.00	12.05	0.3	1,956	0.02%
2018/06/07	0	0.00	250	12.70	12.75	-250	1,821	-13.73%	大賣/鉅額交易
2018/06/06	585	13.21	333	13.20	13.30	252	1,737	14.50%	大買/大賣/鉅額交易
2018/06/05	2.4	12.93	0	0.00	12.70	2.4	1,502	0.16%
2018/06/01	6	13.43	458	13.50	13.40	-452	1,285	-35.15%	大賣/鉅額交易
2018/05/31	354	12.54	347	11.96	12.55	7	949	0.74%	大買/大賣/
2018/05/30	379	11.43	2	11.45	11.45	377	692	54.44%	大買/鉅額交易
2018/05/24	0.5	10.35	0	0.00	10.35	0.5	497	0.09%
2018/05/04	0.3	9.70	0	0.00	9.69	0.3	581	0.06%
2018/05/03	0.4	9.30	0	0.00	9.35	0.4	607	0.07%
2018/04/17	67	9.90	0	0.00	9.87	67	987	6.79%
2018/04/12	0	10.10	0	0.00	10.15	0	1,023	0.00%
2018/03/07	0	0.00	3	11.00	10.80	-3	1,515	-0.20%
2018/02/27	0	0.00	2	10.80	10.75	-2	1,754	-0.11%
2018/02/22	0	0.00	17	10.55	10.60	-17	1,806	-0.94%
2018/02/21	3	10.55	10	10.55	10.60	-7	1,813	-0.39%
2018/02/12	2	10.35	0	0.00	10.40	2	1,884	0.11%
2018/02/09	17	10.00	6	10.45	10.30	11	1,881	0.58%
2018/02/07	0.3	10.40	0	0.00	10.50	0.3	1,896	0.02%
2018/02/06	0	0.00	54	11.10	10.20	-54	1,895	-2.85%
2018/01/26	0	0.00	3	12.30	12.05	-3	2,017	-0.15%
2018/01/25	0	0.00	43	12.00	12.00	-43	2,013	-2.14%
2018/01/24	50	12.20	0	0.00	12.00	50	2,011	2.49%
2018/01/23	43	12.10	0	0.00	12.30	43	1,986	2.16%
2018/01/22	30.3	11.95	10	12.05	12.00	20.3	1,925	1.05%
2018/01/18	1	11.70	1	11.75	11.65	0	1,907	0.00%
2018/01/17	0	0.00	2	11.70	11.60	-2	1,911	-0.10%
2018/01/15	0.1	11.80	0	0.00	11.75	0.1	2,011	0.00%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/11	2	11.20	0	0.00	11.15	2	1,969	0.10%
2018/01/05	0	0.00	43	12.10	11.65	-43	1,945	-2.21%
2018/01/04	0	0.00	21	11.44	11.35	-21	1,839	-1.14%
2018/01/03	2	11.05	1	11.25	11.40	1	1,821	0.05%