一詮 (2486)-永豐金-忠孝券商分點個股進出

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
72.6
漲跌
▲0.3
漲幅
+0.41%
成交量
57,172張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	95	73.48	118	73.86	72.60	-23	27,486	-0.08%	大賣/
2024/04/25	47	70.74	45	70.32	72.30	2	26,960	0.01%
2024/04/24	45	70.11	32.1	69.57	69.40	12.9	27,043	0.05%
2024/04/23	23	66.49	18	66.18	66.00	5	27,604	0.02%
2024/04/22	31	67.64	37	67.07	65.10	-6	28,620	-0.02%
2024/04/19	38	67.00	29	68.26	67.80	9	29,419	0.03%
2024/04/18	50	70.16	29.2	70.48	69.40	20.8	30,545	0.07%
2024/04/17	20	70.83	22	70.15	70.10	-2	30,763	-0.01%
2024/04/16	37.1	69.03	36	69.11	69.90	1.1	30,502	0.00%
2024/04/15	32	72.70	29	72.88	71.80	3	30,271	0.01%
2024/04/12	85	73.44	84	73.54	73.60	1	30,325	0.00%
2024/04/11	21.2	71.04	22	71.10	71.40	-0.8	30,219	0.00%
2024/04/10	81	72.25	68	72.50	70.60	13	30,546	0.04%
2024/04/09	217	74.87	227	74.61	74.00	-10	30,654	-0.03%	大買/大賣/
2024/04/08	143	72.24	132	71.28	75.00	11	30,807	0.04%	大買/大賣/
2024/04/03	211.4	72.69	215.1	72.73	70.90	-3.7	30,316	-0.01%	大買/大賣/
2024/04/02	155	70.65	140.4	70.23	72.60	14.6	28,227	0.05%	大買/大賣/
2024/04/01	20	65.35	30	65.30	66.00	-10	27,024	-0.04%
2024/03/29	29	59.77	26	60.73	60.00	3	26,376	0.01%
2024/03/28	22	59.25	28	58.58	58.60	-6	26,121	-0.02%
2024/03/27	30	61.05	23	59.12	59.00	7	25,960	0.03%
2024/03/26	29	62.29	50.1	62.27	60.10	-21.1	25,720	-0.08%
2024/03/25	33.5	63.37	27.5	64.14	64.20	6	25,064	0.02%
2024/03/22	55.2	60.10	73.2	59.94	59.30	-18	24,351	-0.07%
2024/03/21	110	58.40	115.7	57.62	59.40	-5.7	23,600	-0.02%	大買/大賣/
2024/03/20	77.4	55.29	77	55.09	55.60	0.4	22,593	0.00%
2024/03/19	102.1	54.91	106	55.36	54.70	-3.9	22,288	-0.02%	大買/大賣/
2024/03/18	208	57.82	357.2	58.34	54.50	-149.2	21,639	-0.69%	大買/大賣/鉅額交易
2024/03/15	41	55.00	30	54.89	54.40	11	20,156	0.05%
2024/03/14	44	53.90	29	54.87	54.80	15	19,623	0.08%
2024/03/13	86	53.88	87	53.55	53.90	-1	19,181	-0.01%
2024/03/12	24	52.76	27	53.65	53.30	-3	18,669	-0.02%
2024/03/11	35	50.99	37	51.47	51.40	-2	18,225	-0.01%
2024/03/08	60	49.69	49	50.67	49.50	11	18,052	0.06%
2024/03/07	64	52.90	77.1	52.05	50.10	-13.1	17,829	-0.07%
2024/03/06	55.1	52.23	46	53.12	54.10	9.1	17,048	0.05%
2024/03/05	45	49.80	44	49.76	49.70	1	16,280	0.01%
2024/03/04	52	51.00	51	51.14	50.90	1	16,170	0.01%
2024/03/01	28	50.99	27	51.32	51.10	1	16,019	0.01%
2024/02/29	4	48.95	4	49.15	49.30	0	15,756	0.00%
2024/02/27	70	49.34	59	50.97	48.85	11	15,780	0.07%
2024/02/26	0	0.00	2	50.40	50.50	-2	15,679	-0.01%
2024/02/23	15	48.43	14	48.98	48.30	1	15,553	0.01%
2024/02/22	41	49.63	51	50.24	49.70	-10	15,487	-0.06%
2024/02/21	40	50.50	45	50.14	50.30	-5	15,443	-0.03%
2024/02/20	13	49.75	12	50.17	49.70	1	15,406	0.01%
2024/02/19	39	50.93	39	50.74	50.50	0	15,409	0.00%
2024/02/16	23.1	51.41	16	51.43	51.20	7.1	15,423	0.05%
2024/02/15	1	48.80	12	50.20	49.95	-11	15,119	-0.07%
2024/02/05	13	48.92	2	48.33	48.75	11	15,124	0.07%
2024/02/02	1	48.60	1.1	48.51	48.35	-0.1	15,193	0.00%
2024/02/01	8	50.04	2	50.40	49.30	6	15,288	0.04%
2024/01/31	42	49.72	42	49.01	49.70	0	15,344	0.00%
2024/01/30	49	49.41	61	49.50	49.25	-12	15,430	-0.08%
2024/01/29	30	48.67	28	48.46	49.00	2	15,637	0.01%
2024/01/26	13	48.06	14	48.91	48.25	-1	15,818	-0.01%
2024/01/25	67	49.18	71	50.19	49.00	-4	15,719	-0.03%
2024/01/24	44	50.25	30.1	50.22	50.20	13.9	15,604	0.09%
2024/01/23	97	50.45	154	49.26	49.00	-57	15,405	-0.37%	大賣/
2024/01/22	82	50.15	77	50.16	49.90	5	15,225	0.03%
2024/01/19	71	50.41	85.2	51.51	49.90	-14.1	15,122	-0.09%
2024/01/18	110	51.23	100	50.98	51.60	10	14,838	0.07%	大買/
2024/01/17	172.3	51.51	368.2	51.47	51.00	-195.9	14,582	-1.34%	大買/大賣/鉅額交易
2024/01/16	383	51.52	121.6	53.28	50.40	261.4	13,819	1.89%	大買/大賣/鉅額交易
2024/01/15	165	55.01	174	53.69	55.90	-9	12,722	-0.07%	大買/大賣/
2024/01/12	400.2	51.69	467.3	51.45	50.90	-67.1	11,799	-0.57%	大買/大賣/
2024/01/11	73.2	48.71	17	49.04	49.55	56.2	10,519	0.53%
2024/01/10	13	45.45	21	44.93	45.05	-8	10,269	-0.08%
2024/01/09	44	45.80	43	45.63	45.10	1	10,376	0.01%
2024/01/08	25	46.58	21	46.55	46.00	4	10,483	0.04%
2024/01/05	75	48.02	73	48.78	47.30	2	10,358	0.02%
2024/01/04	119	49.50	134.5	50.90	49.35	-15.5	10,540	-0.15%	大買/大賣/
2024/01/03	161.3	51.26	147	50.55	52.00	14.3	10,140	0.14%	大買/大賣/
2024/01/02	139.6	49.65	169.1	49.81	51.00	-29.5	10,103	-0.29%	大買/大賣/
2023/12/29	9.1	46.72	12	46.64	46.80	-2.9	9,701	-0.03%
2023/12/28	5	43.90	5	43.95	44.00	0	9,285	0.00%
2023/12/25	6	44.00	6	44.00	44.00	0	9,732	0.00%
2023/12/22	1	43.80	0	0.00	43.80	1	9,759	0.01%
2023/12/21	2	42.90	2	43.70	44.05	0	9,887	0.00%
2023/12/15	3	43.98	1	43.65	43.65	2	10,135	0.02%
2023/12/14	2	45.35	0	0.00	44.30	2	10,274	0.02%
2023/12/08	0	0.00	2	45.80	45.70	-2	13,016	-0.02%
2023/12/07	22	45.95	1	45.40	45.30	21	13,000	0.16%
2023/12/06	2	45.00	0	0.00	45.00	2	13,099	0.02%
2023/12/04	4	45.76	0	0.00	45.30	4	14,128	0.03%
2023/12/01	1	45.90	1	45.65	45.75	0	14,170	0.00%
2023/11/22	1	45.50	0	0.00	45.50	1	14,543	0.01%
2023/11/20	3	46.37	0	0.00	46.25	3	14,830	0.02%
2023/11/17	2	45.93	0	0.00	46.30	2	15,162	0.01%
2023/11/16	2	46.05	1	46.55	46.30	1	15,143	0.01%
2023/11/15	1	47.65	7	47.61	46.05	-6	15,082	-0.04%
2023/11/14	0	0.00	2	47.03	46.45	-2	14,998	-0.01%
2023/11/13	3	46.08	0	0.00	45.75	3	14,990	0.02%
2023/11/10	12	46.63	9	46.50	46.50	3	14,982	0.02%
2023/11/09	71	47.97	67	49.39	47.30	4	14,896	0.03%
2023/11/08	19	49.30	9.6	48.54	49.05	9.4	14,720	0.06%
2023/11/07	5	47.19	2	47.23	46.80	3	14,390	0.02%
2023/11/06	2	50.43	16	49.79	48.35	-14	14,241	-0.10%
2023/11/03	95	49.57	97	49.83	49.55	-2	13,912	-0.01%
2023/11/02	2	48.85	1	48.90	49.05	1	13,683	0.01%
2023/11/01	9	46.95	9	47.59	47.10	0	13,598	0.00%
2023/10/31	101	47.19	99	49.12	46.35	2	13,518	0.01%	大買/
2023/10/30	21	47.42	22	47.51	48.35	-1	13,438	-0.01%
2023/10/27	9	46.78	6	47.24	46.25	3	13,382	0.02%
2023/10/26	1	49.60	1	49.55	48.00	0	13,420	0.00%
2023/10/25	24	49.43	34	48.70	49.40	-10	13,325	-0.08%
2023/10/24	18	47.03	18	47.25	47.60	0	13,130	0.00%
2023/10/23	6	46.75	8.2	45.89	46.45	-2.2	13,146	-0.02%
2023/10/20	27.3	45.62	24	45.16	45.00	3.3	13,135	0.02%
2023/10/19	16	47.18	17.5	47.51	46.15	-1.5	13,074	-0.01%
2023/10/18	18	48.45	13	49.55	47.45	5	13,062	0.04%
2023/10/17	17	51.39	11	50.66	50.60	6	12,875	0.05%
2023/10/16	52	50.76	64	51.00	50.90	-12	12,756	-0.09%
2023/10/13	71	51.39	68.3	51.58	51.40	2.7	12,606	0.02%
2023/10/12	125	52.25	109.7	51.46	52.50	15.3	12,552	0.12%	大買/大賣/
2023/10/11	64	51.09	139	51.24	50.50	-75	12,174	-0.62%	大賣/
2023/10/06	131.4	52.27	56.5	52.06	50.50	74.9	12,164	0.62%	大買/
2023/10/05	120.3	51.83	151.3	51.78	51.40	-31	12,084	-0.26%	大買/大賣/
2023/10/04	59	48.90	64	48.25	49.40	-5	11,750	-0.04%
2023/10/03	42	48.47	53	48.85	48.40	-11	11,819	-0.09%
2023/10/02	12.2	47.59	2.5	48.14	48.35	9.8	11,726	0.08%
2023/09/27	1	45.30	2	45.63	46.00	-1	11,725	-0.01%
2023/09/26	5.2	46.49	4	46.69	45.70	1.2	11,947	0.01%
2023/09/25	2	44.75	3	45.30	45.45	-1	11,981	-0.01%
2023/09/22	2	44.20	0	0.00	44.80	2	11,945	0.02%
2023/09/21	0	0.00	4	44.43	44.15	-4	11,863	-0.03%
2023/09/20	19.5	46.58	18	46.19	45.50	1.5	11,793	0.01%
2023/09/19	28	47.28	28	47.86	47.10	0	11,697	0.00%
2023/09/18	25	47.98	26	47.59	48.15	-1	11,557	-0.01%
2023/09/15	178	49.95	347	53.00	47.90	-169	11,441	-1.48%	大買/大賣/鉅額交易
2023/09/14	771	52.03	584	51.83	53.20	187	10,444	1.79%	大買/大賣/鉅額交易
2023/09/13	2	47.45	8	48.43	48.45	-6	9,008	-0.07%
2023/09/12	23	44.56	23	44.42	44.05	0	8,883	0.00%
2023/09/11	35	45.54	35	46.65	44.35	0	8,963	0.00%
2023/09/08	48	47.33	49	48.92	47.00	-1	8,913	-0.01%
2023/09/07	67	48.77	67	47.54	48.85	0	8,574	0.00%
2023/09/06	53.1	46.04	52	46.38	46.05	1.1	8,133	0.01%
2023/09/05	26	45.91	25	43.72	46.10	1	8,182	0.01%
2023/09/04	0	0.00	5	42.70	42.65	-5	8,070	-0.06%
2023/08/31	5	41.55	0	0.00	41.30	5	8,506	0.06%
2023/08/30	2	42.68	1	42.05	41.95	1	8,949	0.01%
2023/08/29	4.4	42.83	3	41.92	42.50	1.4	9,090	0.02%
2023/08/28	0.1	43.15	0.4	43.56	43.15	-0.3	9,282	0.00%
2023/08/25	58	45.05	47	47.47	44.20	11	9,257	0.12%
2023/08/24	52	48.84	48	49.13	48.75	4	9,098	0.04%
2023/08/23	7	48.55	5	48.66	48.40	2	8,930	0.02%
2023/08/22	5	45.90	5	46.70	46.60	0	8,575	0.00%
2023/08/21	53	46.64	53	47.48	46.65	0	8,570	0.00%
2023/08/18	45	47.40	46	47.69	47.25	-1	8,572	-0.01%
2023/08/17	4	47.46	6	47.66	47.95	-2	8,534	-0.02%
2023/08/16	8	46.90	12	47.09	46.80	-4	8,496	-0.05%
2023/08/15	2	46.70	2	46.45	46.45	0	8,369	0.00%
2023/08/10	0	0.00	3.1	43.54	43.25	-3.1	8,202	-0.04%
2023/08/09	2	44.70	0	0.00	44.45	2	8,182	0.02%
2023/08/07	6	43.51	4.5	44.70	45.90	1.5	8,135	0.02%
2023/08/04	0	0.00	10	43.50	43.60	-10	8,085	-0.12%
2023/08/02	5	43.09	9	43.26	43.30	-4	8,081	-0.05%
2023/08/01	3	45.73	1	44.85	45.05	2	8,016	0.02%
2023/07/31	3	47.22	4	48.31	46.30	-1	7,996	-0.01%
2023/07/27	1	44.70	0	0.00	44.55	1	7,851	0.01%
2023/07/26	0	0.00	3.4	44.13	44.35	-3.4	7,847	-0.04%
2023/07/24	3	47.45	1	46.80	46.70	2	7,761	0.03%
2023/07/21	2	47.78	1	47.95	48.40	1	7,749	0.01%
2023/07/20	11	47.26	0	0.00	47.30	11	7,677	0.14%
2023/07/18	3	47.13	7	46.92	46.75	-4	7,647	-0.05%
2023/07/17	4	49.51	58	49.36	48.00	-54	7,571	-0.71%
2023/07/14	34	49.99	35.1	49.75	48.95	-1.1	7,477	-0.01%
2023/07/13	33	49.80	31	50.94	49.55	2	7,511	0.03%
2023/07/12	106	50.61	163	50.83	50.60	-57	7,493	-0.76%	大買/大賣/
2023/07/11	209	49.55	143	49.25	49.95	66	6,926	0.95%	大買/大賣/
2023/07/10	65	47.41	30	47.39	46.80	35	6,432	0.54%
2023/07/07	35	45.95	71	45.60	45.70	-36	6,192	-0.58%
2023/07/06	72.4	46.66	32	45.61	46.40	40.4	6,143	0.66%
2023/07/05	38	46.91	40	45.40	45.25	-2	6,025	-0.03%
2023/07/04	52	45.73	48	47.36	45.00	4	5,901	0.07%
2023/07/03	5	46.02	9	46.57	48.00	-4	5,685	-0.07%
2023/06/30	1	43.00	1	43.90	43.85	0	5,504	0.00%
2023/06/28	0	0.00	1	43.40	42.85	-1	5,512	-0.02%
2023/06/27	2	44.15	0	0.00	43.00	2	5,512	0.04%
2023/06/26	3	43.95	0	0.00	44.20	3	5,536	0.05%
2023/06/21	39	44.84	37	44.84	44.60	2	5,589	0.04%
2023/06/20	26	44.76	25	45.42	44.80	1	5,565	0.02%
2023/06/19	29	45.10	29	44.75	45.30	0	5,572	0.00%
2023/06/16	50	44.65	69	44.80	44.65	-19	5,603	-0.34%
2023/06/15	12	44.69	18	44.49	44.75	-6	5,546	-0.11%
2023/06/14	17	44.12	16	44.19	43.70	1	5,482	0.02%
2023/06/13	17	42.93	99	43.41	43.50	-82	5,506	-1.49%
2023/06/12	57	45.18	49	44.96	43.05	8	5,642	0.14%
2023/06/09	39	42.20	121	43.05	43.50	-82	5,563	-1.47%	大賣/
2023/06/08	118	42.21	80	42.49	42.05	38	5,471	0.69%	大買/
2023/06/07	255	41.40	248	41.95	42.15	7	5,451	0.13%	大買/大賣/
2023/06/06	71	39.73	113	40.12	40.45	-42	5,737	-0.73%	大賣/
2023/06/05	524	39.53	301	40.20	39.55	223	5,784	3.86%	大買/大賣/鉅額交易
2023/06/02	2	36.15	42	35.44	37.00	-40	5,625	-0.71%
2023/06/01	6	33.22	6	32.82	33.65	0	5,633	0.00%
2023/05/31	8	30.79	8	30.75	30.60	0	5,317	0.00%
2023/05/30	0	0.00	3	30.30	30.00	-3	5,256	-0.06%
2023/05/29	1	30.40	2	30.25	30.15	-1	5,232	-0.02%
2023/05/26	3	29.57	2	29.88	29.75	1	5,183	0.02%
2023/05/25	1	29.95	0	0.00	29.65	1	5,154	0.02%
2023/05/17	0	0.00	4	28.05	28.05	-4	5,266	-0.08%
2023/05/12	0	0.00	1	27.30	27.80	-1	5,398	-0.02%
2023/05/11	30	27.40	0	0.00	27.30	30	5,401	0.56%
2023/05/09	120	27.66	0	0.00	27.45	120	5,397	2.22%	大買/鉅額交易
2023/05/08	30	27.80	0	0.00	27.80	30	5,413	0.55%
2023/04/28	33	29.45	33	29.75	29.45	0	5,453	0.00%
2023/04/26	4	28.65	0	0.00	28.05	4	5,355	0.07%
2023/04/21	0	0.00	1	28.00	28.65	-1	5,301	-0.02%
2023/04/20	50	29.09	52	29.71	28.90	-2	5,268	-0.04%
2023/04/19	54	29.84	54.1	30.42	29.95	-0.1	5,285	0.00%
2023/04/18	86.1	31.01	89	30.92	30.45	-2.9	5,220	-0.06%
2023/04/17	48	30.97	41	29.61	31.25	7	5,069	0.14%
2023/04/14	0	0.00	1	29.10	29.15	-1	4,862	-0.02%
2023/04/13	4	28.75	53	28.35	28.10	-49	4,808	-1.02%
2023/04/12	11	29.50	0	0.00	29.35	11	4,745	0.23%
2023/04/11	41	29.00	0	0.00	29.10	41	4,695	0.87%
2023/04/10	3	28.48	2	28.50	28.50	1	4,675	0.02%
2023/04/07	34	28.63	36	29.24	28.60	-2	4,686	-0.04%
2023/04/06	0	0.00	15	28.00	29.05	-15	4,650	-0.32%
2023/03/31	15	28.50	1	28.70	28.35	14	4,604	0.30%
2023/03/30	2	28.45	3	28.30	28.30	-1	4,605	-0.02%
2023/03/29	4	28.20	5	28.09	27.80	-1	4,613	-0.02%
2023/03/28	2	27.80	2	27.80	27.65	0	4,640	0.00%
2023/03/27	4	28.60	3	29.12	27.70	1	4,648	0.02%
2023/03/24	63	29.02	84	29.25	28.90	-21	4,615	-0.46%
2023/03/23	74	29.19	100	28.84	29.05	-26	4,729	-0.55%
2023/03/22	140	28.86	91	28.44	28.75	49	4,862	1.01%	大買/
2023/03/21	96	28.69	97	28.47	28.05	-1	4,762	-0.02%
2023/03/20	106	28.45	111	28.02	28.20	-5	4,747	-0.11%	大買/大賣/
2023/03/17	226	27.84	227	28.31	27.90	-1	4,774	-0.02%	大買/大賣/
2023/03/16	117	27.96	117	27.74	28.05	0	4,795	0.00%	大買/大賣/
2023/03/15	246	28.00	247	28.74	27.90	-1	4,880	-0.02%	大買/大賣/
2023/03/14	1	27.65	5	26.50	28.10	-4	4,904	-0.08%
2023/03/13	84	26.82	81	26.45	26.90	3	5,145	0.06%
2023/03/10	56	27.28	53	27.65	27.30	3	5,340	0.06%
2023/03/09	73	28.66	79.1	29.24	28.10	-6.1	5,263	-0.11%
2023/03/08	77	26.53	63.2	25.54	28.40	13.8	4,756	0.29%
2023/03/07	7.2	26.62	17	26.36	25.85	-9.8	4,656	-0.21%
2023/03/06	27	25.53	17	25.40	25.75	10	4,875	0.21%
2023/03/02	1	23.85	0	0.00	23.70	1	4,890	0.02%
2023/02/22	0	0.00	0	23.40	23.60	0	4,998	0.00%
2023/02/21	0	0.00	1	23.80	23.85	-1	4,995	-0.02%
2023/02/17	0	0.00	5	23.80	23.75	-5	4,948	-0.10%
2023/02/16	0	0.00	1	23.45	23.50	-1	4,936	-0.02%
2023/02/15	20	23.81	30	23.96	23.55	-10	4,930	-0.20%
2023/02/14	22	23.73	7	24.09	24.10	15	4,843	0.31%
2023/02/10	0	0.00	1	22.65	22.60	-1	4,739	-0.02%
2023/02/07	1	23.35	0	0.00	23.55	1	4,701	0.02%
2023/02/03	0	0.00	0	23.75	23.70	0	4,662	0.00%
2023/02/01	1	23.30	1	23.25	23.20	0	4,576	0.00%
2023/01/31	1	22.95	1	22.65	23.05	0	4,529	0.00%
2023/01/17	1	21.50	1	21.50	21.35	0	4,484	0.00%
2023/01/10	1	23.15	1	23.20	23.15	0	4,452	0.00%
2023/01/09	0	0.00	1	23.05	23.15	-1	4,439	-0.02%
2023/01/03	3	21.50	3	21.80	22.10	0	4,385	0.00%
2022/12/28	0	0.00	1	21.85	21.80	-1	4,370	-0.02%
2022/12/27	1	22.50	2	22.33	22.35	-1	4,356	-0.02%
2022/12/26	6	21.50	6	22.05	21.95	0	4,335	0.00%
2022/12/23	6	20.90	6	21.45	21.55	0	4,329	0.00%
2022/12/21	1	21.55	0	0.00	21.50	1	4,337	0.02%
2022/12/20	0	0.00	8	21.65	21.45	-8	4,334	-0.18%
2022/12/15	6	24.40	6	24.23	24.05	0	4,229	0.00%
2022/12/14	3	24.00	5	24.13	24.40	-2	4,023	-0.05%
2022/12/09	1	23.70	0	0.00	23.25	1	3,713	0.03%
2022/12/08	1	24.00	1	24.10	23.70	0	3,641	0.00%
2022/12/07	81	23.67	81	25.23	23.45	0	3,550	0.00%
2022/12/06	101	25.70	94	25.97	25.55	7	3,347	0.21%	大買/
2022/12/05	49	25.74	48	24.51	25.80	1	3,106	0.03%
2022/12/02	6	23.71	12	23.42	24.10	-6	2,790	-0.21%
2022/12/01	1	22.65	0	0.00	22.35	1	2,547	0.04%
2022/11/30	5	22.30	4	22.41	22.35	1	2,519	0.04%
2022/11/29	3	22.35	1	22.45	22.65	2	2,491	0.08%
2022/11/28	90	21.95	93	22.11	22.85	-3	2,309	-0.13%
2022/11/25	7	20.84	5	20.81	21.05	2	1,729	0.12%
2022/11/23	2	18.30	0	0.00	18.30	2	1,498	0.13%
2022/11/21	2	19.40	3	18.95	18.80	-1	1,461	-0.07%
2022/11/11	0	0.00	1	18.60	18.20	-1	1,342	-0.07%
2022/11/10	1	19.10	0	0.00	18.35	1	1,327	0.08%
2022/11/09	1	18.60	1	18.15	18.60	0	1,307	0.00%
2022/11/01	1	17.00	1	17.10	17.20	0	1,430	0.00%
2022/10/20	0	0.00	1	17.20	16.80	-1	1,480	-0.07%
2022/10/14	3	16.80	0	0.00	17.00	3	1,473	0.20%
2022/10/12	0	0.00	3	17.65	17.80	-3	1,440	-0.21%
2022/10/07	0	19.40	0	0.00	19.30	0	1,438	0.00%
2022/10/06	2	19.28	0	0.00	19.30	2	1,447	0.14%
2022/10/05	2	19.55	0	0.00	19.10	2	1,450	0.14%
2022/10/04	3	19.27	2	19.25	19.25	1	1,461	0.07%
2022/09/30	1	18.10	0	0.00	18.50	1	1,466	0.07%
2022/09/27	0	0.00	0	19.30	19.45	0	1,460	0.00%
2022/09/22	0	0.00	1	20.30	20.30	-1	1,511	-0.07%
2022/09/16	1	22.00	0	0.00	21.70	1	1,496	0.07%
2022/09/14	0	0.00	1	21.45	22.45	-1	1,524	-0.07%
2022/09/12	11	22.60	0	0.00	22.50	11	1,566	0.70%
2022/09/08	2	22.43	2	22.38	21.70	0	1,564	0.00%
2022/09/07	0	0.00	1	21.70	21.00	-1	1,518	-0.07%
2022/09/06	1	22.30	0	0.00	22.00	1	1,492	0.07%
2022/09/02	0	0.00	1	24.00	24.00	-1	1,401	-0.07%
2022/09/01	0	0.00	4	24.19	24.15	-4	1,395	-0.29%
2022/08/31	0	0.00	1	24.70	24.80	-1	1,379	-0.07%
2022/08/30	1	24.85	0	0.00	24.70	1	1,371	0.07%
2022/08/29	0	0.00	2	24.60	24.60	-2	1,365	-0.15%
2022/08/26	4	25.90	3	25.85	25.60	1	1,351	0.07%
2022/08/23	0	0.00	3	25.67	25.40	-3	1,359	-0.22%
2022/08/18	2	26.53	2	26.30	26.80	0	1,366	0.00%
2022/08/17	0	0.00	4	26.90	26.55	-4	1,402	-0.29%
2022/08/16	0	0.00	2	27.05	26.80	-2	1,479	-0.14%
2022/08/15	1	26.95	0	0.00	27.10	1	1,460	0.07%
2022/08/12	2	26.53	1	27.20	25.95	1	1,390	0.07%
2022/08/10	4	25.05	0	0.00	25.15	4	1,319	0.30%
2022/08/09	10	25.15	0	0.00	25.05	10	1,330	0.75%
2022/08/08	5	24.75	0	0.00	24.90	5	1,343	0.37%
2022/08/05	2	25.45	0	0.00	25.40	2	1,353	0.15%
2022/08/04	0	0.00	3	24.68	24.90	-3	1,357	-0.22%
2022/07/28	0	0.00	2	26.85	26.85	-2	1,391	-0.14%
2022/07/27	1	27.35	0	0.00	27.40	1	1,392	0.07%
2022/07/25	0	0.00	0	27.85	27.80	0	1,405	0.00%
2022/07/22	0	0.00	1	28.50	28.20	-1	1,428	-0.07%
2022/07/18	1	27.00	0	0.00	27.60	1	1,537	0.07%
2022/07/15	1	26.60	1	26.90	26.95	0	1,545	0.00%
2022/07/14	0	0.00	1	26.05	26.55	-1	1,550	-0.06%
2022/07/13	1	25.50	5	25.70	25.55	-4	1,550	-0.26%
2022/07/12	5	24.70	0	0.00	24.50	5	1,546	0.32%
2022/07/07	1	25.45	1	26.00	26.00	0	1,544	0.00%
2022/07/06	0	0.00	2	25.25	25.25	-2	1,551	-0.13%
2022/07/04	2	26.35	17	26.78	26.35	-15	1,581	-0.95%
2022/07/01	0	0.00	2	25.30	25.30	-2	1,579	-0.13%
2022/06/24	0	0.00	7	29.96	30.10	-7	1,719	-0.41%
2022/06/23	3	29.75	0	0.00	29.60	3	1,822	0.16%
2022/06/22	13	29.80	13	30.45	29.80	0	1,948	0.00%
2022/06/20	14	29.91	12	31.05	29.50	2	1,962	0.10%
2022/06/16	0	0.00	2	33.85	32.90	-2	1,942	-0.10%
2022/06/15	0	0.00	4	34.70	34.60	-4	1,936	-0.21%
2022/06/14	2	35.73	2	36.00	35.10	0	1,975	0.00%
2022/06/08	0	0.00	1	37.85	37.75	-1	2,067	-0.05%
2022/06/07	0	0.00	1	37.50	37.55	-1	2,082	-0.05%
2022/06/06	1	37.60	0	0.00	37.55	1	2,118	0.05%
2022/05/30	0	0.00	1	38.70	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/26	10	37.48	11	37.79	37.45	-1	2,213	-0.05%
2022/05/25	22	38.11	19	37.55	38.00	3	2,221	0.14%
2022/05/24	5	37.84	2	38.60	37.70	3	2,219	0.14%
2022/05/23	0	0.00	1	37.10	36.85	-1	2,153	-0.05%
2022/05/20	1	36.95	0	0.00	36.80	1	2,182	0.05%
2022/05/18	0	0.00	0	36.85	36.70	0	2,208	0.00%
2022/05/16	0	35.40	0	0.00	35.70	0	2,232	0.00%
2022/05/13	0	0.00	13	33.88	34.45	-13	2,235	-0.58%
2022/05/11	1	34.65	1	34.95	34.65	0	2,250	0.00%
2022/05/10	1	35.15	0	0.00	35.75	1	2,275	0.04%
2022/05/09	0	0.00	1	35.00	34.85	-1	2,276	-0.04%
2022/05/03	0	0.00	1	37.55	37.25	-1	2,303	-0.04%
2022/04/29	10	37.55	10	37.65	37.55	0	2,330	0.00%
2022/04/27	2	37.40	0	0.00	37.15	2	2,331	0.09%
2022/04/26	10	39.50	10	39.20	39.50	0	2,317	0.00%
2022/04/22	1	42.45	1	41.70	41.65	0	2,406	0.00%
2022/04/20	1	42.50	1	42.25	42.10	0	2,427	0.00%
2022/04/18	10	41.36	65	41.40	41.40	-55	2,477	-2.22%
2022/04/07	1	46.10	1	46.45	44.20	0	2,673	0.00%
2022/04/06	1	46.60	0	0.00	46.25	1	2,677	0.04%
2022/03/31	2	47.45	3	47.32	47.00	-1	2,665	-0.04%
2022/03/30	1	49.45	6	48.03	48.00	-5	2,660	-0.19%
2022/03/29	24	50.53	1	48.95	48.70	23	2,684	0.86%
2022/03/28	7	49.90	7	49.72	49.65	0	2,631	0.00%
2022/03/25	1	49.80	1	49.50	49.00	0	2,538	0.00%
2022/03/24	81	46.30	51	45.90	46.30	30	2,407	1.25%
2022/03/23	0	0.00	1	45.65	46.00	-1	2,424	-0.04%
2022/03/22	5	44.00	0	0.00	45.00	5	2,454	0.20%
2022/03/17	0	0.00	1	41.30	42.00	-1	2,522	-0.04%
2022/03/16	10	39.10	10	39.35	39.10	0	2,546	0.00%
2022/03/15	13	39.40	13	39.95	39.10	0	2,590	0.00%
2022/03/11	0	0.00	1	40.95	40.80	-1	2,692	-0.04%
2022/03/10	9	42.10	9	42.30	42.10	0	2,731	0.00%
2022/03/09	1	41.55	1	41.64	41.75	0	2,777	0.00%
2022/03/07	1	45.00	1	44.65	44.40	0	2,808	0.00%
2022/03/04	1.1	46.76	0.3	46.35	46.15	0.8	2,884	0.03%
2022/02/25	11	45.20	11	45.45	45.20	0	3,402	0.00%
2022/02/24	4	45.43	7	45.72	45.00	-3	3,787	-0.08%
2022/02/23	4	47.33	0	0.00	47.65	4	4,025	0.10%
2022/02/18	0.3	47.80	12	47.65	47.80	-11.8	5,078	-0.23%
2022/02/16	0	0.00	1	48.05	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	3	47.53	46.85	-3	6,326	-0.05%
2022/02/11	14	48.01	1	48.15	48.15	13	6,671	0.19%
2022/02/10	4	47.85	2	48.25	47.75	2	6,893	0.03%
2022/02/09	1	47.35	0	0.00	47.15	1	7,135	0.01%
2022/02/08	5	45.50	5	46.10	47.00	0	7,423	0.00%
2022/01/26	0	0.00	11	43.09	42.95	-11	8,912	-0.12%
2022/01/20	2	45.73	1	45.90	45.80	1	12,072	0.01%
2022/01/19	0	0.00	2	46.10	45.90	-2	12,400	-0.02%
2022/01/18	5	47.79	1	47.30	46.85	4	13,387	0.03%
2022/01/17	1	45.35	0	0.00	45.85	1	13,782	0.01%
2022/01/13	0	0.00	1	45.75	45.65	-1	14,067	-0.01%
2022/01/11	1	47.35	1	46.00	46.00	0	14,429	0.00%
2022/01/07	5	47.51	3	47.55	47.55	2	14,632	0.01%
2022/01/06	1	49.10	1	49.20	48.95	0	14,697	0.00%
2022/01/05	0	0.00	1	48.45	48.70	-1	14,821	-0.01%
2022/01/03	2	51.50	0	0.00	50.70	2	15,083	0.01%
2021/12/30	1	51.70	0	0.00	51.50	1	15,391	0.01%
2021/12/28	1	51.50	1	50.80	50.90	0	16,526	0.00%
2021/12/27	0	0.00	1	51.50	51.50	-1	17,043	-0.01%
2021/12/24	1	52.50	0	0.00	52.10	1	17,408	0.01%
2021/12/23	0	0.00	1	53.00	52.40	-1	17,893	-0.01%
2021/12/22	2	52.00	0	0.00	52.10	2	18,630	0.01%
2021/12/21	1	50.80	0	0.00	51.50	1	19,193	0.01%
2021/12/20	61	50.99	61	50.40	51.00	0	19,724	0.00%
2021/12/17	4	51.33	1	51.00	50.90	3	21,168	0.01%
2021/12/16	1	51.80	1	51.90	52.70	0	21,903	0.00%
2021/12/15	0	0.00	1	51.10	50.70	-1	22,217	0.00%
2021/12/14	3	50.80	11	50.23	50.10	-8	22,782	-0.04%
2021/12/13	2	51.45	3	52.00	51.70	-1	22,811	0.00%
2021/12/10	0	0.00	1	51.70	51.30	-1	22,949	0.00%
2021/12/08	0	0.00	0	53.70	53.40	0	23,133	0.00%
2021/12/07	2	53.70	5	52.90	52.50	-3	23,252	-0.01%
2021/12/03	1	53.80	0	0.00	53.50	1	23,465	0.00%
2021/11/30	32	54.58	13	54.85	55.30	19	24,175	0.08%
2021/11/29	1	52.90	13	52.45	53.60	-12	24,657	-0.05%
2021/11/26	5	54.48	10	54.82	53.80	-5	24,870	-0.02%
2021/11/25	3	56.57	0.3	57.00	56.20	2.7	24,760	0.01%
2021/11/24	11	56.66	13.1	56.19	56.80	-2.1	24,759	-0.01%
2021/11/23	20	56.83	52	57.87	56.40	-32	24,817	-0.13%
2021/11/22	27	60.57	10	61.11	59.60	17	24,868	0.07%
2021/11/19	21	61.56	2	61.30	60.20	19	24,827	0.08%
2021/11/18	12	59.73	9	59.81	59.30	3	24,589	0.01%
2021/11/17	13	58.80	13	59.52	58.60	0	24,578	0.00%
2021/11/16	60	59.24	77	59.63	58.80	-17	24,588	-0.07%
2021/11/15	25	61.51	39	61.20	61.80	-14	24,414	-0.06%
2021/11/12	36	60.49	87	60.02	60.80	-51	24,365	-0.21%
2021/11/11	60	58.71	122	58.85	58.00	-62	24,273	-0.26%	大賣/
2021/11/10	27	58.21	25	58.08	58.40	2	24,343	0.01%
2021/11/09	15	57.42	2	57.10	57.50	13	24,389	0.05%
2021/11/08	8	56.36	39	56.48	55.70	-31	24,335	-0.13%
2021/11/05	62	57.75	42	57.76	57.80	20	24,396	0.08%
2021/11/04	112	59.53	20	59.52	58.70	92	24,348	0.38%	大買/
2021/11/03	124.1	62.08	127	60.99	58.20	-2.9	24,148	-0.01%	大買/大賣/
2021/11/02	72.1	64.26	186	66.14	62.50	-113.9	23,675	-0.48%	大賣/鉅額交易
2021/11/01	52	61.83	51	60.97	61.40	1	22,901	0.00%
2021/10/29	21	59.15	24	58.97	58.70	-3	22,156	-0.01%
2021/10/28	14	59.17	12	59.57	58.70	2	21,910	0.01%
2021/10/27	15	58.69	13	58.49	59.70	2	21,861	0.01%
2021/10/26	238.1	59.79	126	59.78	58.10	112.1	21,882	0.51%	大買/大賣/鉅額交易
2021/10/25	19	56.28	25	56.37	57.40	-6	21,025	-0.03%
2021/10/22	2	53.75	0.1	53.60	53.40	1.9	20,911	0.01%
2021/10/21	9	54.62	18	54.79	53.60	-9	21,020	-0.04%
2021/10/20	10	53.93	10	53.90	54.50	0	20,992	0.00%
2021/10/19	62	51.90	66	51.18	51.90	-4	20,855	-0.02%
2021/10/18	2	50.65	7	51.30	51.10	-5	20,912	-0.02%
2021/10/15	4	51.00	3	51.40	50.30	1	20,953	0.00%
2021/10/14	4	50.01	8	50.69	50.10	-4	21,068	-0.02%
2021/10/13	4	51.15	292	50.44	49.45	-288	21,130	-1.36%	大賣/鉅額交易
2021/10/12	0	0.00	6	52.50	51.10	-6	21,083	-0.03%
2021/10/08	16	54.54	7	53.70	52.80	9	21,045	0.04%
2021/10/07	32	53.74	29.1	53.99	53.50	2.9	20,967	0.01%
2021/10/06	38	52.67	31	54.47	52.60	7	20,756	0.03%
2021/10/05	55	52.94	56	49.17	53.60	-1	20,332	0.00%
2021/10/04	77.2	51.22	221	52.03	50.30	-143.8	20,086	-0.72%	大賣/鉅額交易
2021/10/01	71	55.80	80	56.20	55.70	-9	20,659	-0.04%
2021/09/30	110	57.89	71	55.58	58.20	39	21,402	0.18%	大買/
2021/09/29	71	58.23	71.5	58.67	55.20	-0.5	21,860	0.00%
2021/09/28	36.5	62.11	8.3	62.04	61.30	28.3	21,226	0.13%
2021/09/27	35	62.81	29	63.25	62.50	6	21,293	0.03%
2021/09/24	170	63.03	119.3	62.20	62.30	50.8	21,791	0.23%	大買/大賣/
2021/09/23	268.5	57.95	159.1	57.03	59.90	109.4	20,982	0.52%	大買/大賣/鉅額交易
2021/09/22	105	54.75	15	54.47	54.60	90	20,452	0.44%	大買/
2021/09/17	212.1	55.06	67.8	54.46	55.40	144.3	20,469	0.70%	大買/鉅額交易
2021/09/16	8	51.84	7	51.24	51.60	1	20,761	0.00%
2021/09/15	43	51.86	43	52.27	50.60	0	21,059	0.00%
2021/09/14	14	53.43	17	52.89	52.60	-3	20,981	-0.01%
2021/09/13	9	52.56	32	52.73	51.80	-23	20,854	-0.11%
2021/09/10	78	53.08	72	51.43	53.40	6	20,861	0.03%
2021/09/09	17	51.43	2.1	49.25	52.00	14.9	20,816	0.07%
2021/09/08	1	49.51	7	49.24	48.30	-6	20,961	-0.03%
2021/09/07	4.1	50.28	45	49.68	50.00	-40.9	21,190	-0.19%
2021/09/06	17	55.25	46	54.05	53.50	-29	20,995	-0.14%
2021/09/03	26	54.21	14	53.81	54.50	12	20,735	0.06%
2021/09/02	65	54.41	36	54.38	54.70	29	20,507	0.14%
2021/09/01	6	52.80	0.2	52.40	53.00	5.8	20,116	0.03%
2021/08/31	0.1	49.90	0	0.00	49.90	0.1	20,067	0.00%
2021/08/30	1	51.30	1.2	51.08	50.80	-0.2	20,205	0.00%
2021/08/27	13.1	50.95	13	50.38	50.20	0.1	20,149	0.00%
2021/08/26	61	52.85	23	52.35	51.60	38	20,011	0.19%
2021/08/25	9.1	50.19	23.7	50.24	49.75	-14.6	19,622	-0.07%
2021/08/24	8.3	49.80	11	50.43	49.25	-2.7	19,477	-0.01%
2021/08/23	44	49.05	41	49.33	48.90	3	19,178	0.02%
2021/08/20	5	46.08	3	46.68	46.30	2	19,008	0.01%
2021/08/19	10	47.37	16	47.30	46.25	-6	18,794	-0.03%
2021/08/18	24	45.46	23	45.17	47.30	1	18,633	0.01%
2021/08/17	16	49.47	193	47.27	45.00	-177	18,289	-0.97%	大賣/鉅額交易
2021/08/16	2	48.70	3.1	48.61	50.00	-1.1	18,011	-0.01%
2021/08/13	60	50.75	29	51.01	49.50	31	17,770	0.17%
2021/08/12	2	53.00	87	53.11	52.00	-85	17,591	-0.48%
2021/08/11	8	54.33	7	54.23	52.90	1	17,448	0.01%
2021/08/10	0	0.00	1	60.20	55.20	-1	17,179	-0.01%
2021/08/09	23	61.82	9	61.80	59.40	14	17,027	0.08%
2021/08/06	71	63.73	53	63.06	62.50	18	16,781	0.11%
2021/08/05	76	64.50	46	63.47	65.60	30	16,313	0.18%
2021/08/04	19	60.75	30.3	59.95	59.70	-11.3	15,609	-0.07%
2021/08/03	55	60.32	2.2	60.03	59.80	52.8	15,524	0.34%
2021/08/02	22	57.82	42.1	57.22	58.50	-20.1	15,398	-0.13%
2021/07/30	62	58.36	82	58.11	56.40	-20	15,263	-0.13%
2021/07/29	11.1	57.41	4	57.72	55.60	7.1	14,977	0.05%
2021/07/28	13	54.83	80	54.53	56.60	-67	14,856	-0.45%
2021/07/27	12	58.09	93	57.08	55.50	-81	14,571	-0.56%
2021/07/26	16	60.02	7	60.07	60.00	9	14,429	0.06%
2021/07/23	21	63.26	8	61.49	62.60	13	14,302	0.09%
2021/07/22	24	62.17	19	63.04	64.50	5	14,282	0.04%
2021/07/21	10	60.06	44	61.08	60.10	-34	14,157	-0.24%
2021/07/20	71	61.36	24.1	61.27	61.40	47	14,092	0.33%
2021/07/19	21.1	58.37	5	57.36	59.20	16.1	13,972	0.11%
2021/07/16	0	0.00	57	52.55	53.90	-57	13,968	-0.41%
2021/07/15	45	53.46	0	0.00	51.80	45	13,998	0.32%
2021/07/14	53	46.60	5	50.56	50.70	48	14,122	0.34%
2021/07/13	14.5	50.90	3	52.37	50.00	11.5	14,137	0.08%
2021/07/12	51	52.87	16	52.06	53.30	35	14,242	0.25%
2021/07/09	8	52.59	66	52.02	51.60	-58	14,258	-0.41%
2021/07/08	55	52.00	37	51.27	53.00	18	14,281	0.13%
2021/07/07	83	50.17	193	50.97	53.00	-110	13,412	-0.82%	大賣/鉅額交易
2021/07/06	98	49.37	47	48.91	48.25	51	12,694	0.40%
2021/07/05	0	0.00	5	47.59	48.05	-5	12,046	-0.04%
2021/07/02	109	43.13	29	42.65	43.70	80	12,037	0.66%	大買/
2021/07/01	163	43.45	34	41.24	39.75	129	11,642	1.11%	大買/鉅額交易
2021/06/30	129	40.21	13	39.82	40.30	116	10,936	1.06%	大買/鉅額交易
2021/06/29	17	36.57	3	36.83	36.65	14	10,814	0.13%
2021/06/28	7	35.94	95	35.91	36.95	-88	11,120	-0.79%
2021/06/25	102	36.64	173	35.50	35.35	-71	11,036	-0.64%	大買/大賣/
2021/06/24	167	34.41	14.2	34.03	34.70	152.8	10,360	1.47%	大買/鉅額交易
2021/06/23	6	31.92	6	32.57	32.20	0	10,318	0.00%
2021/06/21	9	32.76	51.8	31.90	31.90	-42.8	11,698	-0.37%
2021/06/18	6	32.58	10	32.90	32.50	-4	11,948	-0.03%
2021/06/17	155	33.44	92	32.88	33.05	63	12,088	0.52%	大買/
2021/06/16	8	32.53	34	32.90	32.95	-26	12,030	-0.22%
2021/06/09	0	0.00	1	31.20	29.95	-1	14,443	-0.01%
2021/06/08	100	30.76	69	31.50	30.50	31	15,627	0.20%
2021/06/07	0	0.00	1	31.45	31.45	-1	16,500	-0.01%
2021/06/04	1	28.90	0	0.00	28.60	1	16,790	0.01%
2021/06/03	1	29.45	0	0.00	29.35	1	16,808	0.01%
2021/06/02	0	0.00	2	30.00	29.70	-2	16,821	-0.01%
2021/06/01	4	29.95	0	0.00	30.00	4	16,797	0.02%
2021/05/31	1	29.65	0	0.00	29.05	1	16,755	0.01%
2021/05/28	4	30.01	8	29.83	29.75	-4	16,762	-0.02%
2021/05/27	5	28.45	0	0.00	28.40	5	16,806	0.03%
2021/05/26	3	29.55	3	29.25	28.40	0	16,963	0.00%
2021/05/25	53	28.50	53	29.45	28.50	0	17,061	0.00%
2021/05/24	1	27.90	0	0.00	28.55	1	17,164	0.01%
2021/05/20	0	0.00	1	25.90	25.90	-1	18,013	-0.01%
2021/05/18	1	26.55	0	0.00	26.55	1	18,172	0.01%
2021/05/17	1	25.05	4	23.60	24.40	-3	18,327	-0.02%
2021/05/13	1	26.60	2	25.60	26.05	-1	18,517	-0.01%
2021/05/12	1	26.15	0	0.00	25.85	1	18,543	0.01%
2021/05/11	1	29.40	0	0.00	28.40	1	18,444	0.01%
2021/05/10	2	31.13	9	31.87	30.55	-7	18,393	-0.04%
2021/05/07	4	31.63	0	0.00	32.40	4	18,340	0.02%
2021/05/06	5	31.20	0	0.00	31.80	5	18,274	0.03%
2021/05/04	1	31.90	0	0.00	29.85	1	18,212	0.01%
2021/04/29	3	34.22	0	0.00	33.70	3	18,101	0.02%
2021/04/28	0	0.00	1	35.20	34.90	-1	18,061	-0.01%
2021/04/27	1	33.90	4	33.38	33.20	-3	17,984	-0.02%
2021/04/26	2	33.70	0	0.00	33.75	2	18,016	0.01%
2021/04/23	8	32.94	3	32.50	32.60	5	18,007	0.03%
2021/04/22	5	32.40	48	32.49	31.40	-43	18,034	-0.24%
2021/04/21	9	33.98	12	33.80	33.75	-3	17,875	-0.02%
2021/04/20	13	33.86	80	32.94	34.55	-67	17,801	-0.38%
2021/04/19	9	35.21	6	35.22	35.10	3	17,680	0.02%
2021/04/16	39	37.24	1	36.05	36.50	38	17,648	0.22%
2021/04/15	5	35.59	4	35.41	35.95	1	18,360	0.01%
2021/04/14	44	37.61	17	35.59	35.00	27	18,236	0.15%
2021/04/13	8	37.19	69	37.59	37.55	-61	18,071	-0.34%
2021/04/12	64	37.66	39	37.39	37.85	25	17,918	0.14%
2021/04/09	35	35.30	21	35.83	35.55	14	17,788	0.08%
2021/04/08	13	34.27	4	34.48	34.25	9	17,546	0.05%
2021/04/07	17	34.41	13	34.25	34.15	4	17,445	0.02%
2021/04/06	24	33.57	19	34.07	34.00	5	17,242	0.03%
2021/04/01	25	32.87	46	32.17	31.85	-21	16,969	-0.12%
2021/03/31	78	31.49	84	31.49	32.35	-6	16,570	-0.04%
2021/03/30	38	29.80	46	29.78	29.60	-8	16,070	-0.05%
2021/03/29	48	29.20	33	28.88	28.70	15	15,844	0.09%
2021/03/26	28	28.58	56	28.38	28.50	-28	15,839	-0.18%
2021/03/25	139	29.98	101	29.20	28.70	38	15,675	0.24%	大買/大賣/
2021/03/24	19	28.25	58	28.33	28.30	-39	15,005	-0.26%
2021/03/23	70	27.95	33	27.77	27.95	37	14,736	0.25%
2021/03/22	18	27.55	14	27.74	27.40	4	14,446	0.03%
2021/03/19	9	27.49	7	27.53	27.45	2	14,303	0.01%
2021/03/18	13	27.36	25	27.44	27.50	-12	14,235	-0.08%
2021/03/17	20	27.31	63.1	27.51	27.05	-43.1	14,060	-0.31%
2021/03/16	81.1	27.57	119	27.74	27.55	-37.9	13,801	-0.27%	大賣/
2021/03/15	105	26.36	35	27.27	27.70	70	12,662	0.55%	大買/
2021/03/12	81	24.86	187	25.07	25.20	-106	11,851	-0.89%	大賣/鉅額交易
2021/03/11	167	23.74	28	23.18	24.35	139	10,732	1.30%	大買/鉅額交易
2021/03/10	9	22.08	25	21.25	22.15	-16	9,881	-0.16%
2021/03/08	5	20.20	0	0.00	20.10	5	9,993	0.05%
2021/03/04	0	0.00	1	20.25	20.10	-1	10,780	-0.01%
2021/03/03	4	20.63	4	20.88	20.70	0	11,550	0.00%
2021/03/02	5	21.04	6	20.90	21.00	-1	11,900	-0.01%
2021/02/26	5	19.50	10	20.23	21.20	-5	11,992	-0.04%
2021/02/25	6	20.86	2	20.70	20.60	4	12,073	0.03%
2021/02/24	13	21.65	12	21.71	21.50	1	12,381	0.01%
2021/02/23	55	23.04	21	22.55	22.20	34	12,424	0.27%
2021/02/22	11	21.82	31	21.75	22.40	-20	12,486	-0.16%
2021/02/19	0	0.00	2	20.50	20.40	-2	13,313	-0.02%
2021/02/18	0	0.00	25	19.88	20.00	-25	13,953	-0.18%
2021/02/17	6	19.95	1	20.00	19.75	5	14,011	0.04%
2021/02/05	0	0.00	2	19.50	18.90	-2	13,864	-0.01%
2021/02/04	2	19.35	2	19.10	19.35	0	13,918	0.00%
2021/02/03	0	0.00	26	18.53	18.25	-26	13,710	-0.19%
2021/01/27	3	17.70	4	17.81	17.75	-1	14,091	-0.01%
2021/01/22	0	0.00	9	17.47	17.70	-9	14,326	-0.06%
2021/01/21	0	0.00	0	17.53	17.25	0	14,341	0.00%
2021/01/20	10	17.60	0	0.00	17.20	10	14,370	0.07%
2021/01/19	1	18.75	1	18.80	18.20	0	14,335	0.00%
2021/01/18	0	0.00	7	17.60	17.70	-7	14,304	-0.05%
2021/01/15	4	17.84	2	17.95	18.35	2	14,286	0.01%
2021/01/14	2	18.88	0	0.00	18.80	2	14,191	0.01%
2021/01/12	2	19.08	1	20.05	18.95	1	14,686	0.01%
2021/01/11	2	19.80	0	0.00	19.95	2	14,627	0.01%
2021/01/08	18	21.13	19	21.16	19.75	-1	14,775	-0.01%
2021/01/07	0	0.00	1	19.85	19.75	-1	14,399	-0.01%
2021/01/06	16	19.68	6	20.17	19.45	10	14,759	0.07%
2021/01/04	4	20.19	5	20.23	20.10	-1	14,571	-0.01%
2020/12/31	2	19.10	35	19.30	19.40	-33	14,458	-0.23%
2020/12/29	1	19.30	0	0.00	19.10	1	14,869	0.01%
2020/12/28	1	19.60	2	19.60	19.60	-1	14,801	-0.01%
2020/12/25	1	19.85	0	0.00	19.90	1	14,744	0.01%
2020/12/24	9	19.48	10	19.70	19.40	-1	14,647	-0.01%
2020/12/23	21	19.28	1	19.60	19.15	20	14,612	0.14%
2020/12/22	8	19.85	21	19.49	19.30	-13	14,605	-0.09%
2020/12/21	1	20.15	23	20.22	20.00	-22	14,484	-0.15%
2020/12/18	65	20.21	43	20.38	20.35	22	14,395	0.15%
2020/12/17	0	0.00	1	18.80	19.45	-1	14,072	-0.01%
2020/12/16	7	18.94	2	18.90	18.90	5	14,550	0.03%
2020/12/15	2	18.75	2	18.68	18.85	0	14,743	0.00%
2020/12/14	5	19.42	6	19.43	19.65	-1	14,729	-0.01%
2020/12/11	10	18.87	0	0.00	18.30	10	14,747	0.07%
2020/12/10	4	18.74	1	18.40	18.70	3	14,779	0.02%
2020/12/09	5	19.21	37	19.46	19.20	-32	14,863	-0.22%
2020/12/08	0	0.00	6	19.65	19.65	-6	14,653	-0.04%
2020/12/07	0	0.00	6	20.18	19.55	-6	14,558	-0.04%
2020/12/04	31	20.70	77	20.47	19.90	-46	14,340	-0.32%
2020/12/03	101	21.40	32	21.39	20.75	69	14,097	0.49%	大買/
2020/12/02	27	19.90	132	19.97	20.10	-105	13,914	-0.75%	大賣/鉅額交易
2020/12/01	34	20.03	298	20.12	20.00	-264	13,852	-1.91%	大賣/鉅額交易
2020/11/30	117	19.74	156	19.58	19.75	-39	13,518	-0.29%	大買/大賣/
2020/11/27	352	18.99	402	18.81	18.90	-50	13,076	-0.38%	大買/大賣/
2020/11/26	35	18.11	169	18.38	18.55	-134	12,389	-1.08%	大賣/鉅額交易
2020/11/25	94	17.10	5	17.10	16.90	89	12,112	0.73%
2020/11/24	337	17.04	62	17.42	17.00	275	11,888	2.31%	大買/鉅額交易
2020/11/23	111	17.14	68	17.16	17.25	43	11,640	0.37%	大買/
2020/11/20	69	16.28	15	16.29	16.20	54	11,157	0.48%
2020/11/19	17	16.72	108	16.87	16.75	-91	10,942	-0.83%	大賣/
2020/11/18	33	16.13	150	16.34	16.70	-117	10,397	-1.13%	大賣/鉅額交易
2020/11/17	19	15.61	67	15.67	15.65	-48	9,132	-0.53%
2020/11/16	40	14.27	33	13.90	14.30	7	8,379	0.08%
2020/11/13	13	13.72	0	0.00	13.75	13	8,241	0.16%
2020/11/12	35	13.53	50	13.58	13.55	-15	8,185	-0.18%
2020/11/11	30	13.12	15	13.20	13.05	15	8,008	0.19%
2020/11/10	20	13.31	20	13.38	13.30	0	7,976	0.00%
2020/11/09	1	13.30	1	13.35	13.25	0	7,930	0.00%
2020/11/06	5	13.74	2	13.25	13.15	3	7,886	0.04%
2020/11/05	29	13.97	29	14.39	13.95	0	7,722	0.00%
2020/11/04	38	14.03	35	13.79	14.20	3	7,633	0.04%
2020/11/03	8	13.58	26	13.84	13.75	-18	7,450	-0.24%
2020/11/02	4	12.90	5	13.02	12.90	-1	7,209	-0.01%
2020/10/30	7	13.30	0	0.00	13.10	7	7,170	0.10%
2020/10/29	6	13.39	0	0.00	13.35	6	7,138	0.08%
2020/10/28	5	13.90	15	14.03	13.50	-10	7,084	-0.14%
2020/10/27	0	0.00	10	13.80	13.70	-10	7,000	-0.14%
2020/10/26	21	13.80	21	13.85	13.80	0	6,958	0.00%
2020/10/23	2	13.85	0	0.00	13.85	2	6,899	0.03%
2020/10/22	15	13.59	15	13.81	13.60	0	6,840	0.00%
2020/10/21	5	13.88	19	14.02	13.85	-14	6,769	-0.21%
2020/10/20	178	14.15	186	14.09	13.70	-8	6,592	-0.12%	大買/大賣/
2020/10/19	1	13.35	20	13.25	13.30	-19	6,156	-0.31%
2020/10/16	27	13.29	0	0.00	13.25	27	6,093	0.44%
2020/10/15	35	13.51	95	13.85	14.05	-60	5,942	-1.01%
2020/10/14	20	12.87	41	12.61	12.85	-21	5,396	-0.39%
2020/10/12	0	0.00	1	11.90	11.95	-1	4,926	-0.02%
2020/10/08	0	0.00	2	12.25	12.40	-2	4,891	-0.04%
2020/10/07	5	12.30	9	12.13	12.10	-4	4,769	-0.08%
2020/10/06	7	12.42	34	12.34	12.50	-27	4,555	-0.59%
2020/10/05	3	11.50	3	11.40	11.40	0	4,285	0.00%
2020/09/30	10	11.10	0	0.00	11.10	10	4,373	0.23%
2020/09/28	0	0.00	1	11.20	11.25	-1	4,388	-0.02%
2020/09/25	40	11.29	0	0.00	10.85	40	4,367	0.92%
2020/09/24	1	11.70	0	0.00	11.30	1	4,288	0.02%
2020/09/23	8	11.84	18	11.94	11.80	-10	4,209	-0.24%
2020/09/22	48	11.63	29	11.85	11.75	19	4,121	0.46%
2020/09/21	18	12.39	19	13.15	12.15	-1	3,978	-0.03%
2020/09/18	3	11.85	73	12.42	12.90	-70	3,344	-2.09%
2020/09/17	52	11.48	0	0.00	11.75	52	3,054	1.70%
2020/09/16	23	11.05	103	11.65	11.95	-80	2,916	-2.74%	大賣/
2020/09/15	35	11.08	1	11.35	10.90	34	2,691	1.26%
2020/09/14	35	11.88	29	12.22	11.60	6	2,568	0.23%
2020/09/11	5	11.75	1	11.60	11.45	4	2,318	0.17%
2020/09/10	0	0.00	3	11.60	11.60	-3	2,285	-0.13%
2020/09/09	6	11.61	15	11.82	12.00	-9	2,231	-0.40%
2020/09/08	12	11.60	5	11.77	11.70	7	2,188	0.32%
2020/09/07	28	12.02	32	12.45	12.05	-4	2,093	-0.19%
2020/09/04	6	10.64	39	11.09	11.35	-33	1,836	-1.80%
2020/09/03	7.5	10.32	0	0.00	10.35	7.5	1,659	0.45%
2020/09/02	6	10.44	0	0.00	10.35	6	1,625	0.37%
2020/09/01	29	10.39	31	10.12	10.50	-2	1,566	-0.13%
2020/08/31	15	9.86	35	9.78	9.99	-20	1,440	-1.39%
2020/08/26	0	0.00	1	8.78	8.81	-1	1,271	-0.08%
2020/08/25	0	0.00	30	8.63	8.69	-30	1,264	-2.37%
2020/08/20	1	8.42	0	0.00	8.34	1	1,223	0.08%
2020/08/11	0	0.00	12	9.17	8.85	-12	1,114	-1.08%
2020/08/10	13	9.00	11	9.06	9.14	2	1,065	0.19%
2020/08/04	3	8.66	3	8.73	8.73	0	1,001	0.00%
2020/07/29	0	0.00	8	8.45	8.47	-8	998	-0.80%
2020/07/27	10	8.52	0	0.00	8.42	10	992	1.01%
2020/07/24	0	0.00	4	8.76	8.70	-4	985	-0.41%
2020/07/23	3	9.00	5	8.95	8.95	-2	973	-0.21%
2020/07/22	2	8.80	3	8.96	8.96	-1	971	-0.10%
2020/07/21	222	9.07	218	9.14	8.86	4	953	0.42%	大買/大賣/
2020/07/16	10	9.10	0	0.00	9.15	10	796	1.25%
2020/07/15	0	0.00	1	9.00	9.01	-1	788	-0.13%
2020/07/13	0	0.00	2	9.11	9.80	-2	702	-0.28%
2020/07/09	0	0.00	22	9.41	9.22	-22	634	-3.47%
2020/07/08	0	0.00	25	8.53	8.60	-25	526	-4.75%
2020/07/07	1	7.70	0	0.00	7.82	1	480	0.21%
2020/07/06	0	0.00	1	7.67	7.68	-1	466	-0.21%
2020/07/02	1	7.43	0	0.00	7.45	1	468	0.21%
2020/06/29	3	7.19	0	0.00	7.18	3	452	0.66%
2020/06/24	3	7.26	0	0.00	7.26	3	458	0.65%
2020/06/23	1	7.37	0	0.00	7.28	1	468	0.21%
2020/06/16	14	7.19	0	0.00	7.18	14	467	2.99%
2020/06/11	20	7.39	0	0.00	7.34	20	493	4.05%
2020/06/09	15	7.54	0	0.00	7.51	15	510	2.94%
2020/06/05	0	0.00	4	7.50	7.55	-4	502	-0.80%
2020/06/04	15	7.35	0	0.00	7.35	15	504	2.98%
2020/05/06	10	7.63	0	0.00	7.59	10	516	1.94%
2020/04/23	0	0.00	10	7.07	7.07	-10	516	-1.93%
2020/04/08	0	0.00	12	6.44	6.42	-12	519	-2.31%
2020/04/07	10	6.09	30	6.35	6.36	-20	524	-3.81%
2020/03/25	0	0.00	9	5.72	5.78	-9	871	-1.03%
2020/03/24	0	0.00	24	5.46	5.50	-24	869	-2.76%
2020/03/23	18	5.02	5	5.21	5.21	13	877	1.48%
2020/03/20	30	5.34	10	5.40	5.39	20	883	2.26%
2020/03/13	0	0.00	50	5.85	5.98	-50	866	-5.77%
2020/03/12	30	6.66	0	0.00	6.50	30	843	3.56%
2020/03/10	59	6.90	25	7.14	7.19	34	835	4.07%
2020/03/09	27	7.46	0	0.00	6.88	27	824	3.28%
2020/03/06	10	7.62	0	0.00	7.62	10	812	1.23%
2020/03/05	15	7.68	0	0.00	7.68	15	810	1.85%
2020/02/27	0	0.00	1	7.83	7.66	-1	803	-0.12%
2020/02/13	0	8.76	0	0.00	8.10	0	782	0.00%
2020/01/09	30	8.69	0	0.00	8.67	30	765	3.92%
2019/12/31	0	0.00	0	9.12	9.15	0	726	0.00%
2019/12/30	0	0.00	5	9.10	9.05	-5	720	-0.69%
2019/12/27	2	9.30	0	0.00	9.29	2	699	0.29%
2019/12/26	0	0.00	15	9.48	9.53	-15	624	-2.40%
2019/12/25	2	9.26	33	9.40	9.27	-31	575	-5.39%
2019/12/24	22	9.30	0	0.00	9.22	22	513	4.28%
2019/12/23	5	8.75	0	0.00	8.70	5	393	1.27%
2019/12/18	0	0.00	50	8.39	8.44	-50	347	-14.41%
2019/12/17	0	0.00	13	8.45	8.44	-13	356	-3.64%
2019/12/16	0	0.00	28	8.41	8.41	-28	350	-7.99%
2019/12/13	0	0.00	34	8.25	8.20	-34	337	-10.09%
2019/11/29	10	8.01	0	0.00	8.00	10	321	3.11%
2019/11/08	31	8.04	0	0.00	8.04	31	339	9.13%
2019/11/07	39	8.10	0	0.00	8.10	39	336	11.60%
2019/11/06	10	8.12	0	0.00	8.15	10	333	2.99%
2019/10/31	25	8.30	0	0.00	8.28	25	329	7.58%
2019/10/30	10	8.34	0	0.00	8.33	10	329	3.04%
2019/10/29	2	8.31	0	0.00	8.31	2	328	0.61%
2019/10/28	19	8.34	0	0.00	8.32	19	327	5.80%
2019/10/23	0	0.00	108	8.48	8.30	-108	321	-33.57%	大賣/鉅額交易
2019/10/22	0	0.00	23	8.20	8.25	-23	289	-7.94%
2019/10/18	40	8.32	10	8.33	8.25	30	327	9.15%
2019/10/17	10	8.31	0	0.00	8.33	10	315	3.17%
2019/10/15	0	0.00	46	8.27	8.31	-46	320	-14.37%
2019/10/03	10	8.16	0	0.00	8.16	10	318	3.14%
2019/10/01	0	0.00	75	8.22	8.17	-75	318	-23.56%
2019/09/26	12	8.31	1	8.36	8.40	11	316	3.47%
2019/09/23	0	0.00	65	8.51	8.50	-65	309	-21.03%
2019/09/10	10	8.19	0	0.00	8.15	10	283	3.53%
2019/09/04	1	8.28	0	0.00	8.32	1	277	0.36%
2019/09/03	45	8.31	0	0.00	8.28	45	275	16.35%
2019/08/29	0	0.00	10	8.47	8.47	-10	259	-3.85%
2019/08/28	0	0.00	1	8.34	8.39	-1	256	-0.39%
2019/08/27	0	0.00	21	8.38	8.38	-21	252	-8.33%
2019/08/26	0	0.00	2	8.35	8.35	-2	248	-0.81%
2019/08/23	22	8.27	0	0.00	8.35	22	248	8.87%
2019/08/22	15	8.36	0	0.00	8.32	15	244	6.14%
2019/08/20	1	8.24	0	0.00	8.25	1	237	0.42%
2019/08/19	31	8.16	0	0.00	8.15	31	236	13.09%
2019/08/12	20	8.00	0	0.00	8.01	20	235	8.48%
2019/08/07	7	7.93	0	0.00	7.93	7	233	3.00%
2019/08/06	10	7.85	10	7.98	8.03	0	233	0.00%
2019/08/05	25	8.11	0	0.00	8.08	25	235	10.60%
2019/08/02	58	8.23	0	0.00	8.24	58	236	24.56%
2019/08/01	42	8.30	0	0.00	8.34	42	238	17.59%
2019/07/30	16	8.37	0	0.00	8.34	16	241	6.63%
2019/07/26	30	8.43	0	0.00	8.43	30	247	12.11%
2019/07/25	15	8.42	0	0.00	8.45	15	248	6.03%
2019/07/22	0	0.00	83	8.66	8.60	-83	243	-34.06%
2019/07/17	10	8.24	0	0.00	8.24	10	207	4.82%
2019/07/15	6	8.17	0	0.00	8.20	6	214	2.80%
2019/07/12	0	0.00	1	8.26	8.19	-1	218	-0.46%
2019/07/11	21	8.21	0	0.00	8.21	21	220	9.54%
2019/07/10	10	8.21	0	0.00	8.21	10	274	3.64%
2019/07/05	6	8.23	0	0.00	8.36	6	283	2.12%
2019/07/04	10	8.27	0	0.00	8.26	10	284	3.51%
2019/06/28	21	8.15	0	0.00	8.11	21	320	6.56%
2019/06/27	10	8.21	0	0.00	8.19	10	320	3.12%
2019/06/26	15	8.25	0	0.00	8.20	15	321	4.67%
2019/05/20	0	0.00	2	8.01	8.05	-2	509	-0.39%
2019/05/09	10	8.76	0	0.00	8.69	10	536	1.86%
2019/04/22	0	0.00	2	9.35	9.44	-2	523	-0.38%
2019/04/19	0	0.00	12	9.27	9.26	-12	517	-2.32%
2019/04/18	5	9.26	0	0.00	9.26	5	514	0.97%
2019/04/17	3	9.43	0	0.00	9.43	3	509	0.59%
2019/04/16	8	9.61	2	9.68	9.50	6	502	1.19%
2019/04/11	0	0.00	2	9.20	9.16	-2	446	-0.45%
2019/04/08	6	9.43	4	9.55	9.32	2	494	0.40%
2019/03/27	0	0.00	5	9.16	9.15	-5	484	-1.03%
2019/03/26	5	9.20	0	0.00	9.20	5	487	1.03%
2019/03/25	0	0.00	11	9.26	9.24	-11	491	-2.24%
2019/03/22	10	9.41	0	0.00	9.34	10	483	2.07%
2019/03/19	7	9.45	0	0.00	9.43	7	477	1.47%
2019/03/18	14	9.53	10	9.65	9.45	4	475	0.84%
2019/03/15	0	0.00	2	9.52	9.42	-2	435	-0.46%
2019/03/13	1	9.35	1	9.43	9.38	0	445	0.00%
2019/03/12	4	9.50	4	9.35	9.34	0	454	0.00%
2019/03/08	0	0.00	4	9.35	9.30	-4	666	-0.60%
2019/03/07	2	9.31	0	0.00	9.30	2	698	0.29%
2019/03/04	2	9.45	0	0.00	9.40	2	703	0.28%
2019/02/27	0	0.00	4	9.57	9.53	-4	704	-0.57%
2019/02/25	7	9.69	4	9.73	9.66	3	705	0.43%
2019/02/22	0	9.54	2	9.59	9.59	-2	692	-0.29%
2019/02/20	2	9.57	1	9.65	9.52	1	690	0.14%
2019/02/18	0	0.00	2	9.40	9.33	-2	682	-0.29%
2019/02/14	2	9.32	0	0.00	9.37	2	669	0.30%
2019/01/28	0	0.00	1	9.12	9.11	-1	660	-0.15%
2019/01/23	0	0.00	2	9.23	9.16	-2	727	-0.27%
2019/01/21	3	9.14	1	9.13	9.14	2	734	0.27%
2019/01/18	1	9.15	0	0.00	9.10	1	733	0.14%
2019/01/03	0	0.00	7	9.26	9.17	-7	817	-0.86%
2019/01/02	0	0.00	1	9.34	9.34	-1	827	-0.12%
2018/12/27	8	9.61	0	0.00	9.54	8	845	0.95%
2018/12/26	3	9.08	0	0.00	9.27	3	802	0.37%
2018/12/24	0	0.00	2	9.10	9.12	-2	819	-0.24%
2018/12/10	10	9.61	0	0.00	9.69	10	872	1.15%
2018/12/07	0	0.00	2	9.90	9.87	-2	872	-0.23%
2018/12/05	0	0.00	5	10.25	10.30	-5	869	-0.58%
2018/12/04	5	10.63	10	10.65	10.55	-5	874	-0.57%
2018/12/03	1	10.45	25	10.57	10.50	-24	811	-2.96%
2018/11/30	1	9.81	10	9.79	9.86	-9	670	-1.34%
2018/11/23	1	9.02	0	0.00	8.96	1	699	0.14%
2018/11/21	1	9.02	0	0.00	9.02	1	857	0.12%
2018/11/20	1	9.04	0	0.00	9.03	1	905	0.11%
2018/11/19	2	9.12	0	0.00	9.11	2	908	0.22%
2018/10/29	0	0.00	1	8.20	8.23	-1	1,134	-0.09%
2018/10/11	10	8.80	0	0.00	8.78	10	1,689	0.59%
2018/10/08	12	10.05	0	0.00	10.05	12	1,772	0.68%
2018/10/02	18	10.78	0	0.00	10.85	18	2,162	0.83%
2018/09/20	0	0.00	1	10.90	10.80	-1	4,785	-0.02%
2018/09/12	40	10.73	0	0.00	10.65	40	6,828	0.59%
2018/09/07	42	11.49	0	0.00	11.25	42	6,958	0.60%
2018/08/31	2	12.65	0	0.00	12.50	2	7,154	0.03%
2018/08/30	1	12.50	2	12.48	12.50	-1	7,214	-0.01%
2018/08/29	6	12.45	5	12.50	12.50	1	7,424	0.01%
2018/08/27	0	0.00	12	11.80	11.80	-12	7,521	-0.16%
2018/08/23	0	0.00	15	11.40	11.35	-15	8,073	-0.19%
2018/08/15	1	11.25	0	0.00	11.25	1	8,223	0.01%
2018/08/13	12	11.05	0	0.00	11.10	12	8,189	0.15%
2018/08/03	10	12.55	0	0.00	12.50	10	8,051	0.12%
2018/08/02	20	12.75	0	0.00	12.45	20	8,037	0.25%
2018/08/01	10	12.80	0	0.00	12.70	10	8,006	0.12%
2018/07/30	20	12.93	10	13.23	12.65	10	7,986	0.13%
2018/07/27	1	13.35	0	0.00	13.20	1	7,931	0.01%
2018/07/19	20	12.93	0	0.00	12.80	20	7,569	0.26%
2018/07/17	10	13.55	0	0.00	13.45	10	7,463	0.13%
2018/07/13	0	0.00	2	14.43	14.55	-2	7,341	-0.03%
2018/07/12	2	14.28	10	14.10	14.25	-8	7,152	-0.11%
2018/07/11	1	14.30	1	14.00	13.80	0	7,075	0.00%
2018/07/10	0	0.00	1	14.00	14.00	-1	6,986	-0.01%
2018/07/06	20	13.85	20	14.35	14.50	0	6,700	0.00%
2018/07/05	7	14.95	7	15.37	14.25	0	6,448	0.00%
2018/07/04	22	15.68	12	15.93	15.80	10	6,188	0.16%
2018/07/03	23	15.21	32	15.20	15.60	-9	5,462	-0.16%
2018/07/02	35	13.57	47	13.67	14.20	-12	4,598	-0.26%
2018/06/29	19	14.14	23	14.49	13.85	-4	4,495	-0.09%
2018/06/28	41	15.07	27	14.54	14.10	14	4,267	0.33%
2018/06/27	25	14.83	40	14.98	14.90	-15	3,766	-0.40%
2018/06/26	7	13.89	77	14.48	14.70	-70	3,250	-2.15%
2018/06/25	150	13.02	178	13.26	13.50	-28	2,728	-1.03%	大買/大賣/
2018/06/22	22	12.23	11	12.89	12.30	11	2,403	0.46%
2018/06/20	1	12.25	7	12.18	11.95	-6	2,185	-0.27%
2018/06/15	0	0.00	3	12.07	12.10	-3	2,053	-0.15%
2018/06/14	41	12.51	33	12.33	12.00	8	2,037	0.39%
2018/06/12	0	0.00	1	12.15	12.05	-1	1,956	-0.05%
2018/06/08	1	12.30	0	0.00	12.30	1	1,870	0.05%
2018/06/07	0	0.00	1	12.80	12.75	-1	1,821	-0.05%
2018/06/06	3	13.30	2	13.15	13.30	1	1,737	0.06%
2018/06/05	1	13.20	2	13.20	12.70	-1	1,502	-0.07%
2018/06/04	12	12.79	0	0.00	12.80	12	1,380	0.87%
2018/06/01	7	13.46	50	13.57	13.40	-43	1,285	-3.34%
2018/05/31	0	0.00	33	12.41	12.55	-33	949	-3.47%
2018/05/30	3	11.45	35	11.44	11.45	-32	692	-4.62%
2018/05/24	0	0.00	10	10.25	10.35	-10	497	-2.01%
2018/05/04	0	0.00	10	9.79	9.69	-10	581	-1.72%
2018/04/24	10	9.11	0	0.00	9.19	10	874	1.14%
2018/04/12	10	10.10	0	0.00	10.15	10	1,023	0.98%
2018/04/03	10	10.05	0	0.00	10.10	10	1,240	0.81%
2018/03/16	0	10.80	0	0.00	10.85	0	1,348	0.00%
2018/03/06	0	10.60	0	0.00	10.65	0	1,717	0.00%
2018/03/02	10	10.75	0	0.00	10.75	10	1,743	0.57%
2018/02/01	3	11.45	0	0.00	11.45	3	1,930	0.16%
2018/01/31	12	11.35	0	0.00	11.35	12	1,962	0.61%
2018/01/30	0	0.00	31	11.74	11.55	-31	2,037	-1.52%
2018/01/26	1	12.25	22	12.20	12.05	-21	2,017	-1.04%
2018/01/25	0	0.00	1	11.95	12.00	-1	2,013	-0.05%
2018/01/23	31	12.20	61	12.27	12.30	-30	1,986	-1.51%
2018/01/22	30	11.95	40	12.05	12.00	-10	1,925	-0.52%
2018/01/18	0	0.00	2	11.70	11.65	-2	1,907	-0.10%
2018/01/15	3	11.82	1	11.85	11.75	2	2,011	0.10%
2018/01/05	53	12.04	16	12.24	11.65	37	1,945	1.90%
2018/01/03	0	0.00	10	11.10	11.40	-10	1,821	-0.55%