一詮 (2486)-統一-台中券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/29	25	74.13	27.3	75.66	72.70	-2.3	28,028	-0.01%
2024/04/26	22.3	73.43	22.2	73.62	72.60	0.1	27,486	0.00%
2024/04/25	23.2	70.29	23	71.45	72.30	0.2	26,960	0.00%
2024/04/24	16	69.26	2	70.05	69.40	14	27,043	0.05%
2024/04/23	10	67.00	7	66.13	66.00	3	27,604	0.01%
2024/04/22	10	67.14	12	66.66	65.10	-2	28,620	-0.01%
2024/04/19	2	68.05	36	67.35	67.80	-34	29,419	-0.12%
2024/04/18	7	69.70	2	70.75	69.40	5	30,545	0.02%
2024/04/17	15	70.69	6	71.15	70.10	9	30,763	0.03%
2024/04/16	3	69.83	4	69.25	69.90	-1	30,502	0.00%
2024/04/15	47	71.68	57	72.64	71.80	-10	30,271	-0.03%
2024/04/12	9	72.83	6	72.67	73.60	3	30,325	0.01%
2024/04/11	16	70.83	23	71.07	71.40	-7	30,219	-0.02%
2024/04/10	22	71.84	20.2	71.86	70.60	1.8	30,546	0.01%
2024/04/09	48.9	74.41	42.5	74.50	74.00	6.5	30,654	0.02%
2024/04/08	72.5	70.98	93	72.27	75.00	-20.6	30,807	-0.07%
2024/04/03	148	73.93	116	73.35	70.90	32	30,316	0.11%	大買/大賣/
2024/04/02	53	69.21	68.4	70.87	72.60	-15.4	28,227	-0.05%
2024/04/01	5	65.82	33	65.82	66.00	-28	27,024	-0.10%
2024/03/29	21	60.92	3	59.97	60.00	18	26,376	0.07%
2024/03/28	5	59.56	5	58.56	58.60	0	26,121	0.00%
2024/03/27	4	59.58	19	59.61	59.00	-15	25,960	-0.06%
2024/03/26	29	61.82	15	63.03	60.10	14	25,720	0.05%
2024/03/25	35	64.06	23	64.73	64.20	12	25,064	0.05%
2024/03/22	53	59.98	19	60.06	59.30	34	24,351	0.14%
2024/03/21	47	58.19	77	58.60	59.40	-30	23,600	-0.13%
2024/03/20	14	54.69	35	55.00	55.60	-21	22,593	-0.09%
2024/03/19	134	56.23	125	56.60	54.70	9	22,288	0.04%	大買/大賣/
2024/03/18	31	57.05	61	57.71	54.50	-30	21,639	-0.14%
2024/03/15	43	54.62	8	54.79	54.40	35	20,156	0.17%
2024/03/14	30	54.34	18	53.64	54.80	12	19,623	0.06%
2024/03/13	16	54.25	25.5	54.11	53.90	-9.5	19,181	-0.05%
2024/03/12	29	53.90	30.8	53.42	53.30	-1.8	18,669	-0.01%
2024/03/11	25	51.28	2	50.10	51.40	23	18,225	0.13%
2024/03/08	3	49.63	31	49.61	49.50	-28	18,052	-0.16%
2024/03/07	57	53.10	32	54.10	50.10	25	17,829	0.14%
2024/03/06	20	53.45	26	53.78	54.10	-6	17,048	-0.04%
2024/03/05	2	49.80	1	49.75	49.70	1	16,280	0.01%
2024/03/04	7	51.01	10	51.14	50.90	-3	16,170	-0.02%
2024/03/01	9.1	51.14	3	50.97	51.10	6.1	16,019	0.04%
2024/02/29	3	49.33	0	0.00	49.30	3	15,756	0.02%
2024/02/27	0	0.00	2	50.18	48.85	-2	15,780	-0.01%
2024/02/26	3	50.00	8	50.21	50.50	-5	15,679	-0.03%
2024/02/23	3	48.82	1	49.95	48.30	2	15,553	0.01%
2024/02/22	4	49.89	0	0.00	49.70	4	15,487	0.03%
2024/02/21	6	50.48	7	50.37	50.30	-1	15,443	-0.01%
2024/02/20	4	49.78	3	50.60	49.70	1	15,406	0.01%
2024/02/19	1.1	50.80	0	0.00	50.50	1.1	15,409	0.01%
2024/02/16	11	51.38	3	51.47	51.20	8	15,423	0.05%
2024/02/15	3	49.70	10	49.25	49.95	-7	15,119	-0.05%
2024/02/05	4	48.45	0	0.00	48.75	4	15,124	0.03%
2024/02/02	0	0.00	1	49.95	48.35	-1	15,193	-0.01%
2024/02/01	2	50.35	1	50.40	49.30	1	15,288	0.01%
2024/01/31	2	49.25	0	49.80	49.70	2	15,344	0.01%
2024/01/30	2.1	49.76	1	49.25	49.25	1.1	15,430	0.01%
2024/01/29	1	48.20	5	48.61	49.00	-4	15,637	-0.03%
2024/01/26	4	49.03	3	49.08	48.25	1	15,818	0.01%
2024/01/25	13	49.63	19	50.09	49.00	-6	15,719	-0.04%
2024/01/24	19.2	50.54	80	50.58	50.20	-60.8	15,604	-0.39%
2024/01/23	22	50.46	0	0.00	49.00	22	15,405	0.14%
2024/01/22	52	50.02	2.3	50.28	49.90	49.7	15,225	0.33%
2024/01/19	14	50.78	20	50.24	49.90	-6	15,122	-0.04%
2024/01/18	49	51.41	49	51.15	51.60	0	14,838	0.00%
2024/01/17	72	51.47	144.1	51.28	51.00	-72.1	14,582	-0.49%	大賣/
2024/01/16	137.8	53.72	47	53.55	50.40	90.8	13,819	0.66%	大買/
2024/01/15	7	55.09	22	55.01	55.90	-15	12,722	-0.12%
2024/01/12	67	51.91	66.3	52.13	50.90	0.7	11,799	0.01%
2024/01/11	5	47.92	9	49.07	49.55	-4	10,519	-0.04%
2024/01/10	3	45.10	9	45.16	45.05	-6	10,269	-0.06%
2024/01/09	1	45.30	0	0.00	45.10	1	10,376	0.01%
2024/01/08	26	47.46	51	47.58	46.00	-25	10,483	-0.24%
2024/01/05	45	47.95	24	47.84	47.30	21	10,358	0.20%
2024/01/04	27	50.29	20	49.76	49.35	7	10,540	0.07%
2024/01/03	9	50.48	16.1	51.52	52.00	-7.1	10,140	-0.07%
2024/01/02	41.4	49.65	61	50.20	51.00	-19.6	10,103	-0.19%
2023/12/29	14	46.30	41	45.90	46.80	-27	9,701	-0.28%
2023/12/27	0	0.00	1	43.85	43.60	-1	9,444	-0.01%
2023/12/21	2	43.70	0	0.00	44.05	2	9,887	0.02%
2023/12/19	4	42.08	3	42.20	42.25	1	9,970	0.01%
2023/12/18	5	42.95	0	0.00	42.85	5	10,013	0.05%
2023/12/15	18	43.92	0	0.00	43.65	18	10,135	0.18%
2023/12/14	11	44.74	15	46.00	44.30	-4	10,274	-0.04%
2023/12/13	11	43.60	16	42.81	43.90	-5	10,386	-0.05%
2023/12/08	16	46.00	0	0.00	45.70	16	13,016	0.12%
2023/12/06	0	0.00	4.4	45.29	45.00	-4.4	13,099	-0.03%
2023/12/01	2	45.70	7	45.65	45.75	-5	14,170	-0.04%
2023/11/30	0	0.00	1	46.50	46.30	-1	14,405	-0.01%
2023/11/27	0	0.00	1	46.50	45.75	-1	14,494	-0.01%
2023/11/22	2	45.50	0	0.00	45.50	2	14,543	0.01%
2023/11/21	6	46.50	0	0.00	45.90	6	14,673	0.04%
2023/11/20	2	46.85	0	0.00	46.25	2	14,830	0.01%
2023/11/15	10	46.67	0	0.00	46.05	10	15,082	0.07%
2023/11/14	1	46.50	0	0.00	46.45	1	14,998	0.01%
2023/11/13	11	46.16	0	0.00	45.75	11	14,990	0.07%
2023/11/10	8	46.43	1	46.50	46.50	7	14,982	0.05%
2023/11/09	2	47.40	3	49.40	47.30	-1	14,896	-0.01%
2023/11/08	4	48.65	4	49.15	49.05	0	14,720	0.00%
2023/11/07	6	46.85	0	0.00	46.80	6	14,390	0.04%
2023/11/06	1	48.85	0	0.00	48.35	1	14,241	0.01%
2023/11/03	0	0.00	5	48.50	49.55	-5	13,912	-0.04%
2023/11/02	0	0.00	1	48.80	49.05	-1	13,683	-0.01%
2023/11/01	0	0.00	2	47.00	47.10	-2	13,598	-0.01%
2023/10/31	1	47.05	0	0.00	46.35	1	13,518	0.01%
2023/10/30	0	0.00	2	48.40	48.35	-2	13,438	-0.01%
2023/10/25	0	0.00	4	49.50	49.40	-4	13,325	-0.03%
2023/10/23	0	0.00	2	46.30	46.45	-2	13,146	-0.02%
2023/10/20	3	45.13	0	0.00	45.00	3	13,135	0.02%
2023/10/18	6	48.09	0	0.00	47.45	6	13,062	0.05%
2023/10/17	2	51.00	1	51.10	50.60	1	12,875	0.01%
2023/10/16	6	50.20	6	51.73	50.90	0	12,756	0.00%
2023/10/13	6	51.53	2	51.50	51.40	4	12,606	0.03%
2023/10/12	1	52.60	12	52.71	52.50	-11	12,552	-0.09%
2023/10/11	3	50.90	9	50.90	50.50	-6	12,174	-0.05%
2023/10/06	25.4	51.98	16	52.91	50.50	9.4	12,164	0.08%
2023/10/05	15	51.37	27	51.43	51.40	-12	12,084	-0.10%
2023/10/04	0	0.00	8	49.03	49.40	-8	11,750	-0.07%
2023/10/03	0	0.00	9	48.94	48.40	-9	11,819	-0.08%
2023/10/02	13	47.62	5	47.95	48.35	8	11,726	0.07%
2023/09/28	3	46.10	0	0.00	46.15	3	11,593	0.03%
2023/09/25	1	45.75	1	45.35	45.45	0	11,981	0.00%
2023/09/22	7	44.56	5	44.80	44.80	2	11,945	0.02%
2023/09/21	5	44.25	3	44.15	44.15	2	11,863	0.02%
2023/09/20	6	46.39	16	46.12	45.50	-10	11,793	-0.08%
2023/09/19	6	46.88	3	47.07	47.10	3	11,697	0.03%
2023/09/18	6	48.20	33	48.33	48.15	-27	11,557	-0.23%
2023/09/15	86	50.27	42	52.85	47.90	44	11,441	0.38%
2023/09/14	43	51.40	87	51.31	53.20	-44	10,444	-0.42%
2023/09/13	0	0.00	1	48.30	48.45	-1	9,008	-0.01%
2023/09/12	1	44.30	1	44.20	44.05	0	8,883	0.00%
2023/09/11	0	0.00	1	45.40	44.35	-1	8,963	-0.01%
2023/09/08	4	48.51	3	48.57	47.00	1	8,913	0.01%
2023/09/07	5	48.72	7	48.79	48.85	-2	8,574	-0.02%
2023/09/06	2	46.45	4	45.65	46.05	-2	8,133	-0.02%
2023/09/05	9	44.89	8	45.28	46.10	1	8,182	0.01%
2023/09/04	1	42.80	1	42.45	42.65	0	8,070	0.00%
2023/08/31	2	41.13	0	0.00	41.30	2	8,506	0.02%
2023/08/28	2	43.30	0	0.00	43.15	2	9,282	0.02%
2023/08/25	19	45.83	1	44.70	44.20	18	9,257	0.19%
2023/08/24	12	48.93	12	48.83	48.75	0	9,098	0.00%
2023/08/23	5	48.48	1	48.60	48.40	4	8,930	0.04%
2023/08/16	2	47.83	1	46.80	46.80	1	8,496	0.01%
2023/08/15	0	0.00	2	46.70	46.45	-2	8,369	-0.02%
2023/08/10	2	43.70	0	0.00	43.25	2	8,202	0.02%
2023/08/07	0	0.00	5	45.96	45.90	-5	8,135	-0.06%
2023/08/04	0	0.00	4	43.75	43.60	-4	8,085	-0.05%
2023/08/01	2	45.40	3	45.13	45.05	-1	8,016	-0.01%
2023/07/31	11	47.35	11	47.46	46.30	0	7,996	0.00%
2023/07/28	2	44.15	2	44.90	44.90	0	7,866	0.00%
2023/07/27	2	44.55	2	44.55	44.55	0	7,851	0.00%
2023/07/26	3	44.80	3	44.50	44.35	0	7,847	0.00%
2023/07/25	2	46.95	0	0.00	45.00	2	7,784	0.03%
2023/07/24	2	47.85	0	0.00	46.70	2	7,761	0.03%
2023/07/21	0	0.00	4	48.40	48.40	-4	7,749	-0.05%
2023/07/19	2	47.00	20.1	46.75	46.75	-18.1	7,650	-0.24%
2023/07/18	11	47.33	10	47.34	46.75	1	7,647	0.01%
2023/07/17	19	48.64	9	48.06	48.00	10	7,571	0.13%
2023/07/14	9	49.69	2	49.05	48.95	7	7,477	0.09%
2023/07/13	27	50.53	3	50.17	49.55	24	7,511	0.32%
2023/07/12	17.1	49.47	19	50.75	50.60	-1.9	7,493	-0.03%
2023/07/11	1	51.40	39	50.05	49.95	-38	6,926	-0.55%
2023/07/10	6	47.23	6	48.15	46.80	0	6,432	0.00%
2023/07/06	2	46.55	4.1	46.36	46.40	-2.1	6,143	-0.03%
2023/07/05	3	46.58	4	46.83	45.25	-1	6,025	-0.02%
2023/07/04	9.1	45.81	4	45.04	45.00	5.1	5,901	0.09%
2023/07/03	4	47.34	25	46.66	48.00	-21	5,685	-0.37%
2023/06/30	1	43.60	0	0.00	43.85	1	5,504	0.02%
2023/06/21	12	44.80	12	45.80	44.60	0	5,589	0.00%
2023/06/20	1	45.40	12	44.68	44.80	-11	5,565	-0.20%
2023/06/19	0	0.00	5	45.40	45.30	-5	5,572	-0.09%
2023/06/16	0	0.00	0.2	44.75	44.65	-0.2	5,603	0.00%
2023/06/15	1	44.95	3	45.05	44.75	-2	5,546	-0.04%
2023/06/14	2	43.35	3	44.38	43.70	-1	5,482	-0.02%
2023/06/13	2	43.50	0	0.00	43.50	2	5,506	0.04%
2023/06/12	22	43.35	11	44.47	43.05	11	5,642	0.19%
2023/06/09	4	43.15	22	43.31	43.50	-18	5,563	-0.32%
2023/06/08	5	41.90	5	42.85	42.05	0	5,471	0.00%
2023/06/07	6	41.73	9	41.81	42.15	-3	5,451	-0.06%
2023/06/06	5	39.67	6	39.89	40.45	-1	5,737	-0.02%
2023/06/05	11	39.22	19	39.67	39.55	-8	5,784	-0.14%
2023/06/02	11	35.45	21	36.98	37.00	-10	5,625	-0.18%
2023/06/01	1	31.45	75	32.89	33.65	-74	5,633	-1.31%
2023/05/31	5	30.90	1	30.65	30.60	4	5,317	0.08%
2023/05/29	1	30.25	0	0.00	30.15	1	5,232	0.02%
2023/05/26	0	0.00	1	29.55	29.75	-1	5,183	-0.02%
2023/05/24	1	29.70	1	29.60	29.60	0	5,145	0.00%
2023/05/23	5	29.45	6	29.44	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	5	28.70	29.00	-5	5,138	-0.10%
2023/05/18	1	28.35	0	0.00	28.25	1	5,147	0.02%
2023/05/15	0	0.00	1	27.55	27.45	-1	5,381	-0.02%
2023/05/12	0	0.00	10	27.55	27.80	-10	5,398	-0.19%
2023/05/10	2	28.05	2	28.10	28.05	0	5,400	0.00%
2023/05/09	10	27.55	0	0.00	27.45	10	5,397	0.19%
2023/05/05	2	28.00	0	0.00	27.95	2	5,428	0.04%
2023/05/03	2	28.85	0	0.00	28.80	2	5,462	0.04%
2023/04/28	6	29.43	5	29.81	29.45	1	5,453	0.02%
2023/04/27	5	28.90	7	29.15	29.10	-2	5,410	-0.04%
2023/04/26	0	0.00	1	28.15	28.05	-1	5,355	-0.02%
2023/04/25	2	28.45	14	29.11	28.35	-12	5,324	-0.23%
2023/04/21	5	28.50	1	28.65	28.65	4	5,301	0.08%
2023/04/20	8	29.70	14	29.14	28.90	-6	5,268	-0.11%
2023/04/19	4	30.00	36	29.82	29.95	-32	5,285	-0.61%
2023/04/18	80	30.48	30.2	30.60	30.45	49.9	5,220	0.95%
2023/04/17	29	30.07	8	30.37	31.25	21	5,069	0.41%
2023/04/14	5	29.15	17	28.91	29.15	-12	4,862	-0.25%
2023/04/13	27	28.75	21	28.46	28.10	6	4,808	0.12%
2023/04/12	6.2	29.45	5	29.29	29.35	1.2	4,745	0.02%
2023/04/11	2	29.10	0	0.00	29.10	2	4,695	0.04%
2023/04/10	4	28.53	2	28.53	28.50	2	4,675	0.04%
2023/04/07	12	29.10	12	28.83	28.60	0	4,686	0.00%
2023/04/06	10	29.26	10	28.80	29.05	0	4,650	0.00%
2023/03/31	2	28.38	1	28.65	28.35	1	4,604	0.02%
2023/03/30	10	28.30	0	0.00	28.30	10	4,605	0.22%
2023/03/29	0	0.00	1	27.85	27.80	-1	4,613	-0.02%
2023/03/28	0	0.00	1	27.80	27.65	-1	4,640	-0.02%
2023/03/27	14	28.34	1	29.10	27.70	13	4,648	0.28%
2023/03/24	1	29.40	11	29.10	28.90	-10	4,615	-0.22%
2023/03/23	4	29.16	5	28.60	29.05	-1	4,729	-0.02%
2023/03/22	3	29.00	25	29.12	28.75	-22	4,862	-0.45%
2023/03/21	9	28.67	8	28.59	28.05	1	4,762	0.02%
2023/03/20	4	28.20	14	28.36	28.20	-10	4,747	-0.21%
2023/03/17	22	28.20	20	27.85	27.90	2	4,774	0.04%
2023/03/16	2	28.10	10	27.70	28.05	-8	4,795	-0.17%
2023/03/15	26	28.85	21	29.06	27.90	5	4,880	0.10%
2023/03/14	18	27.94	20	27.81	28.10	-2	4,904	-0.04%
2023/03/13	13	26.17	23	26.79	26.90	-10	5,145	-0.19%
2023/03/10	21	27.10	2	27.60	27.30	19	5,340	0.36%
2023/03/09	102	29.31	65	29.64	28.10	37	5,263	0.70%	大買/
2023/03/08	15	25.55	24	26.63	28.40	-9	4,756	-0.19%
2023/03/07	5	26.25	6	26.57	25.85	-1	4,656	-0.02%
2023/03/06	1	25.15	9	25.16	25.75	-8	4,875	-0.16%
2023/03/03	2	23.70	3	23.55	23.45	-1	4,815	-0.02%
2023/03/02	0	0.00	1	23.65	23.70	-1	4,890	-0.02%
2023/02/24	2	23.43	0	0.00	23.45	2	4,928	0.04%
2023/02/23	0	0.00	5	23.85	23.95	-5	4,968	-0.10%
2023/02/22	1	23.30	1	23.70	23.60	0	4,998	0.00%
2023/02/21	1	23.85	0	0.00	23.85	1	4,995	0.02%
2023/02/20	5	24.25	6.1	24.18	24.30	-1.1	4,979	-0.02%
2023/02/17	0.1	23.70	1	23.70	23.75	-0.9	4,948	-0.02%
2023/02/16	2	23.55	0	0.00	23.50	2	4,936	0.04%
2023/02/15	13	24.00	4.1	24.22	23.55	8.9	4,930	0.18%
2023/02/14	3	23.75	6	23.91	24.10	-3	4,843	-0.06%
2023/02/09	0	0.00	5	23.31	23.30	-5	4,721	-0.11%
2023/02/03	0.1	23.90	0	0.00	23.70	0.1	4,662	0.00%
2023/02/02	0	0.00	5	23.79	23.75	-5	4,629	-0.11%
2023/02/01	0	0.00	3	23.40	23.20	-3	4,576	-0.07%
2023/01/12	0	0.00	12	22.25	21.85	-12	4,489	-0.27%
2023/01/10	2	22.85	0	0.00	23.15	2	4,452	0.04%
2023/01/09	10	23.25	0	0.00	23.15	10	4,439	0.23%
2023/01/06	0	0.00	2	22.50	22.55	-2	4,388	-0.05%
2022/12/22	0	0.00	0	21.50	21.60	0	4,332	0.00%
2022/12/21	0	0.00	1	21.95	21.50	-1	4,337	-0.02%
2022/12/20	1	21.65	2	22.35	21.45	-1	4,334	-0.02%
2022/12/19	3	22.53	0	0.00	22.45	3	4,302	0.07%
2022/12/15	61	24.60	66	24.61	24.05	-5	4,229	-0.12%
2022/12/14	4	24.19	6	23.98	24.40	-2	4,023	-0.05%
2022/12/13	2	22.40	0	0.00	22.20	2	3,794	0.05%
2022/12/12	2	22.30	0	0.00	22.25	2	3,771	0.05%
2022/12/09	2	23.60	2	24.18	23.25	0	3,713	0.00%
2022/12/08	6	23.88	0	0.00	23.70	6	3,641	0.16%
2022/12/07	5	24.17	2	25.05	23.45	3	3,550	0.08%
2022/12/06	23	26.07	105	25.64	25.55	-82	3,347	-2.45%	大賣/
2022/12/05	30	25.60	48.1	25.36	25.80	-18.1	3,106	-0.58%
2022/12/02	115.1	23.97	6	23.81	24.10	109.1	2,790	3.91%	大買/鉅額交易
2022/12/01	1	22.50	2	22.45	22.35	-1	2,547	-0.04%
2022/11/28	61	22.25	61.1	22.15	22.85	-0.1	2,309	-0.01%
2022/11/25	0	0.00	5	21.05	21.05	-5	1,729	-0.29%
2022/11/24	0	0.00	3	19.05	19.15	-3	1,585	-0.19%
2022/11/23	0	0.00	6	18.88	18.30	-6	1,498	-0.40%
2022/11/22	5	18.40	0	0.00	18.15	5	1,474	0.34%
2022/11/21	3	18.97	0	0.00	18.80	3	1,461	0.21%
2022/11/18	1	20.05	0	0.00	19.90	1	1,412	0.07%
2022/11/10	2	19.15	2	18.50	18.35	0	1,327	0.00%
2022/11/02	0	0.00	1	17.70	17.70	-1	1,432	-0.07%
2022/10/31	0	0.00	1	16.70	16.75	-1	1,441	-0.07%
2022/10/28	1	16.45	0	0.00	16.35	1	1,455	0.07%
2022/10/27	0	0.00	2	16.80	16.80	-2	1,468	-0.14%
2022/10/26	1	16.55	1	16.75	16.35	0	1,482	0.00%
2022/10/24	0	0.00	2	17.00	16.95	-2	1,498	-0.13%
2022/10/21	3	16.60	0	0.00	16.25	3	1,489	0.20%
2022/10/20	1	16.75	1	17.10	16.80	0	1,480	0.00%
2022/10/17	1	16.35	1	16.70	17.25	0	1,475	0.00%
2022/10/14	0	0.00	2	17.23	17.00	-2	1,473	-0.14%
2022/10/13	2	17.23	0	0.00	16.25	2	1,465	0.14%
2022/10/12	2	17.75	1	17.80	17.80	1	1,440	0.07%
2022/10/06	0	0.00	10	19.21	19.30	-10	1,447	-0.69%
2022/10/05	2	19.10	0	0.00	19.10	2	1,450	0.14%
2022/10/03	0	0.00	5	18.87	18.85	-5	1,456	-0.34%
2022/09/30	0	0.00	1	18.00	18.50	-1	1,466	-0.07%
2022/09/29	1	18.45	2	18.85	18.20	-1	1,473	-0.07%
2022/09/28	8	18.85	0	0.00	18.10	8	1,471	0.54%
2022/09/27	0	0.00	1	19.55	19.45	-1	1,460	-0.07%
2022/09/26	1	19.65	0	0.00	18.85	1	1,475	0.07%
2022/09/23	0	0.00	1	20.30	20.35	-1	1,501	-0.07%
2022/09/22	1	20.10	1	20.35	20.30	0	1,511	0.00%
2022/09/21	2	20.70	0	0.00	20.75	2	1,496	0.13%
2022/09/20	5	21.35	8	21.50	21.15	-3	1,490	-0.20%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/16	0	0.00	2	22.05	21.70	-2	1,496	-0.13%
2022/09/15	1	22.10	0	0.00	22.20	1	1,510	0.07%
2022/09/13	9	22.48	0	0.00	22.35	9	1,543	0.58%
2022/09/12	2	22.40	1	22.50	22.50	1	1,566	0.06%
2022/09/08	7	21.89	3	21.80	21.70	4	1,564	0.26%
2022/09/07	1	21.20	0	0.00	21.00	1	1,518	0.07%
2022/09/06	3	22.33	3	22.52	22.00	0	1,492	0.00%
2022/09/05	8	22.29	6	22.80	21.95	2	1,447	0.14%
2022/08/29	1	24.75	0	0.00	24.60	1	1,365	0.07%
2022/08/26	0	0.00	1	25.70	25.60	-1	1,351	-0.07%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/24	1	25.15	0	0.00	25.15	1	1,359	0.07%
2022/08/23	1	25.40	0	0.00	25.40	1	1,359	0.07%
2022/08/17	5	26.50	0	0.00	26.55	5	1,402	0.36%
2022/08/16	0	0.00	2	27.08	26.80	-2	1,479	-0.14%
2022/08/15	2	27.00	3	27.17	27.10	-1	1,460	-0.07%
2022/08/12	7	25.84	6	26.05	25.95	1	1,390	0.07%
2022/08/09	1	24.70	1	25.05	25.05	0	1,330	0.00%
2022/08/08	1	24.70	0	0.00	24.90	1	1,343	0.07%
2022/08/05	0	0.00	2	25.85	25.40	-2	1,353	-0.15%
2022/08/04	2	25.33	0	0.00	24.90	2	1,357	0.15%
2022/08/02	2	25.55	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.05	1	26.55	26.30	0	1,382	0.00%
2022/07/28	0	0.00	1	27.85	26.85	-1	1,391	-0.07%
2022/07/26	1	26.90	0	0.00	26.90	1	1,398	0.07%
2022/07/25	0	0.00	1	28.00	27.80	-1	1,405	-0.07%
2022/07/22	1	28.25	2	28.38	28.20	-1	1,428	-0.07%
2022/07/20	2	28.10	5	28.83	27.85	-3	1,476	-0.20%
2022/07/19	0	0.00	4	27.80	27.75	-4	1,500	-0.27%
2022/07/18	0	0.00	2	27.45	27.60	-2	1,537	-0.13%
2022/07/15	0	0.00	2	26.55	26.95	-2	1,545	-0.13%
2022/07/13	7	25.54	3	25.85	25.55	4	1,550	0.26%
2022/07/12	6	24.83	0	0.00	24.50	6	1,546	0.39%
2022/07/11	0	0.00	2	26.60	26.30	-2	1,542	-0.13%
2022/07/08	0	0.00	0	26.35	26.10	0	1,546	0.00%
2022/07/07	2	25.40	13	25.97	26.00	-11	1,544	-0.71%
2022/07/06	7	25.46	0	0.00	25.25	7	1,551	0.45%
2022/07/05	1	26.15	2	26.90	26.75	-1	1,585	-0.06%
2022/07/04	0	0.00	4	26.46	26.35	-4	1,581	-0.25%
2022/07/01	11	26.65	5	26.30	25.30	6	1,579	0.38%
2022/06/30	2	28.63	3	28.10	28.00	-1	1,543	-0.06%
2022/06/29	1	29.65	0	0.00	29.90	1	1,552	0.06%
2022/06/28	1	30.20	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	4	31.28	31.40	-4	1,622	-0.25%
2022/06/24	0	0.00	2	30.20	30.10	-2	1,719	-0.12%
2022/06/22	8	30.08	0	0.00	29.80	8	1,948	0.41%
2022/06/21	3	30.50	23	31.32	31.55	-20	1,961	-1.02%
2022/06/20	24	29.54	29	30.82	29.50	-5	1,962	-0.25%
2022/06/17	3	31.77	1	31.80	31.85	2	1,952	0.10%
2022/06/16	2	33.55	5	33.40	32.90	-3	1,942	-0.15%
2022/06/14	1	35.15	0	0.00	35.10	1	1,975	0.05%
2022/06/13	3	35.45	0	0.00	35.40	3	1,997	0.15%
2022/06/10	0	0.00	0	37.10	37.05	0	2,023	0.00%
2022/06/07	0	0.00	0	37.75	37.55	0	2,082	0.00%
2022/05/30	6	38.60	0	0.00	38.60	6	2,208	0.27%
2022/05/26	0	0.00	1	37.70	37.45	-1	2,213	-0.05%
2022/05/25	1	38.45	0	38.35	38.00	1	2,221	0.04%
2022/05/24	24	37.95	29	38.90	37.70	-5	2,219	-0.23%
2022/05/23	0	0.00	1	37.20	36.85	-1	2,153	-0.05%
2022/05/17	0	0.00	4	36.28	36.85	-4	2,225	-0.18%
2022/05/16	2	35.70	0	0.00	35.70	2	2,232	0.09%
2022/05/12	0	34.45	4	34.75	33.30	-4	2,243	-0.18%
2022/05/11	2	34.80	7	34.80	34.65	-5	2,250	-0.22%
2022/05/10	1	35.05	2	35.30	35.75	-1	2,275	-0.04%
2022/05/09	2	35.23	0	0.00	34.85	2	2,276	0.09%
2022/05/06	2	36.93	0	0.00	37.55	2	2,277	0.09%
2022/05/05	0	0.00	3	37.82	38.15	-3	2,281	-0.13%
2022/05/04	1	37.05	0	0.00	36.95	1	2,287	0.04%
2022/05/03	2	36.93	0	0.00	37.25	2	2,303	0.09%
2022/04/29	16	37.48	3	38.17	37.55	13	2,330	0.56%
2022/04/28	2	37.15	2	38.15	37.05	0	2,339	0.00%
2022/04/27	9	37.19	48	37.25	37.15	-39	2,331	-1.67%
2022/04/26	5	38.96	0	0.00	39.50	5	2,317	0.22%
2022/04/25	23	39.53	0	0.00	39.45	23	2,413	0.95%
2022/04/21	38	42.26	1	43.30	43.30	37	2,414	1.53%
2022/04/20	1	42.15	0	0.00	42.10	1	2,427	0.04%
2022/04/18	2	41.40	0	0.00	41.40	2	2,477	0.08%
2022/04/15	2	41.58	0	0.00	41.80	2	2,492	0.08%
2022/04/14	4	42.95	0	0.00	43.10	4	2,561	0.16%
2022/04/13	5	43.07	0	0.00	42.90	5	2,603	0.19%
2022/04/12	1	41.20	0	0.00	41.65	1	2,692	0.04%
2022/04/11	12	44.48	52	43.14	42.15	-40	2,691	-1.49%
2022/04/08	0	0.00	11	44.99	44.75	-11	2,665	-0.41%
2022/04/07	32.1	45.01	8	44.74	44.20	24.1	2,673	0.90%
2022/04/06	1	46.85	1	46.00	46.25	0	2,677	0.00%
2022/04/01	10	46.00	7	45.77	46.20	3	2,681	0.11%
2022/03/31	3	46.80	3	47.12	47.00	0	2,665	0.00%
2022/03/30	8	48.18	1	48.50	48.00	7	2,660	0.26%
2022/03/29	5	49.38	14	50.89	48.70	-9	2,684	-0.34%
2022/03/28	4	49.24	10	49.84	49.65	-6	2,631	-0.23%
2022/03/25	4	48.98	33	49.48	49.00	-29	2,538	-1.14%
2022/03/24	1	45.90	9	46.37	46.30	-8	2,407	-0.33%
2022/03/23	1	46.20	10	45.60	46.00	-9	2,424	-0.37%
2022/03/22	0	44.90	3	44.97	45.00	-3	2,454	-0.12%
2022/03/18	3	41.80	1	42.10	42.30	2	2,491	0.08%
2022/03/17	6	41.79	16	41.64	42.00	-10	2,522	-0.40%
2022/03/16	2	39.60	1	40.15	39.10	1	2,546	0.04%
2022/03/15	6	39.58	16	39.35	39.10	-10	2,590	-0.39%
2022/03/14	4	41.24	0	0.00	41.25	4	2,643	0.15%
2022/03/11	12	41.08	5	41.10	40.80	7	2,692	0.26%
2022/03/10	6	42.41	0	0.00	42.10	6	2,731	0.22%
2022/03/09	1	41.55	0	0.00	41.75	1	2,777	0.04%
2022/03/08	11	42.27	0	0.00	41.25	11	2,815	0.39%
2022/03/07	3	44.43	15	44.43	44.40	-12	2,808	-0.43%
2022/03/01	0	0.00	0	46.30	46.40	0	3,294	0.00%
2022/02/25	11	45.24	0	0.00	45.20	11	3,402	0.32%
2022/02/23	0	0.00	1	47.45	47.65	-1	4,025	-0.02%
2022/02/22	1	46.35	0	0.00	46.05	1	4,607	0.02%
2022/02/18	2	47.38	0	0.00	47.80	2	5,078	0.04%
2022/02/17	1	47.90	0	0.00	47.95	1	5,476	0.02%
2022/02/15	0	0.00	1	47.40	46.85	-1	6,326	-0.02%
2022/02/14	0	0.00	17	46.39	46.50	-17	6,516	-0.26%
2022/02/10	4	48.00	3	47.45	47.75	1	6,893	0.01%
2022/02/09	3	47.13	2	46.98	47.15	1	7,135	0.01%
2022/02/08	5	46.75	12	46.67	47.00	-7	7,423	-0.09%
2022/02/07	0	0.00	5	44.20	44.80	-5	7,897	-0.06%
2022/01/24	2	43.80	1	43.00	43.65	1	11,406	0.01%
2022/01/21	0.1	44.70	1	44.55	44.55	-0.9	11,828	-0.01%
2022/01/20	1	45.20	0	0.00	45.80	1	12,072	0.01%
2022/01/19	7.1	45.97	4	46.23	45.90	3.1	12,400	0.02%
2022/01/18	21	47.23	0	0.00	46.85	21	13,387	0.16%
2022/01/14	2	44.30	27	44.61	44.65	-25	13,868	-0.18%
2022/01/13	3	46.00	4	45.60	45.65	-1	14,067	-0.01%
2022/01/12	10	45.96	12	46.27	46.65	-2	14,345	-0.01%
2022/01/11	6.1	46.25	3	46.60	46.00	3.1	14,429	0.02%
2022/01/10	3	47.25	0	0.00	47.35	3	14,508	0.02%
2022/01/07	15.1	47.71	9	47.60	47.55	6.1	14,632	0.04%
2022/01/06	8	48.96	5	49.10	48.95	3	14,697	0.02%
2022/01/05	33.1	49.37	15	48.74	48.70	18.1	14,821	0.12%
2022/01/04	0.1	50.44	0	0.00	50.30	0.1	14,886	0.00%
2022/01/03	1	50.70	4	50.90	50.70	-3	15,083	-0.02%
2021/12/30	2	51.80	4	51.63	51.50	-2	15,391	-0.01%
2021/12/29	10	52.50	0	0.00	52.20	10	15,966	0.06%
2021/12/28	2.1	50.85	0	0.00	50.90	2.1	16,526	0.01%
2021/12/27	4.1	52.01	16	51.96	51.50	-11.9	17,043	-0.07%
2021/12/24	4	52.45	0	0.00	52.10	4	17,408	0.02%
2021/12/23	17	52.88	7	53.03	52.40	10	17,893	0.06%
2021/12/22	2	52.35	0	0.00	52.10	2	18,630	0.01%
2021/12/21	5	51.20	5	51.50	51.50	0	19,193	0.00%
2021/12/20	0.1	51.00	0	0.00	51.00	0.1	19,724	0.00%
2021/12/17	9.1	51.40	5	50.90	50.90	4.1	21,168	0.02%
2021/12/15	1	50.20	0	0.00	50.70	1	22,217	0.00%
2021/12/14	6	50.87	3	50.30	50.10	3	22,782	0.01%
2021/12/10	12	50.77	8	51.45	51.30	4	22,949	0.02%
2021/12/09	1	52.70	0	0.00	52.00	1	23,079	0.00%
2021/12/08	7	53.90	3	53.27	53.40	4	23,133	0.02%
2021/12/07	8	52.99	3	53.70	52.50	5	23,252	0.02%
2021/12/06	17	53.21	3	53.03	53.10	14	23,364	0.06%
2021/12/03	3	53.70	4	54.50	53.50	-1	23,465	0.00%
2021/12/02	6	53.77	3	53.70	53.60	3	23,706	0.01%
2021/12/01	16	54.76	10	54.95	55.10	6	23,928	0.03%
2021/11/30	4	54.65	8	55.09	55.30	-4	24,175	-0.02%
2021/11/29	9	52.94	11	52.69	53.60	-2	24,657	-0.01%
2021/11/26	19	54.39	10	55.40	53.80	9	24,870	0.04%
2021/11/25	10	57.17	3	57.13	56.20	7	24,760	0.03%
2021/11/24	43	56.38	36.6	56.64	56.80	6.4	24,759	0.03%
2021/11/23	87	57.10	17	59.12	56.40	70	24,817	0.28%
2021/11/22	27	60.13	23	61.26	59.60	4	24,868	0.02%
2021/11/19	36	60.68	60	61.24	60.20	-24	24,827	-0.10%
2021/11/18	20.1	59.57	16	60.05	59.30	4.1	24,589	0.02%
2021/11/17	10	59.20	21	58.98	58.60	-11	24,578	-0.04%
2021/11/16	58	59.82	45	59.80	58.80	13	24,588	0.05%
2021/11/15	47.1	61.15	28	61.17	61.80	19.1	24,414	0.08%
2021/11/12	9	59.66	19	60.61	60.80	-10	24,365	-0.04%
2021/11/11	14	58.08	12	58.58	58.00	2	24,273	0.01%
2021/11/10	6	58.33	7	57.99	58.40	-1	24,343	0.00%
2021/11/09	7	57.20	15	57.22	57.50	-8	24,389	-0.03%
2021/11/08	30	56.19	30	55.98	55.70	0	24,335	0.00%
2021/11/05	7	57.10	2	57.30	57.80	5	24,396	0.02%
2021/11/04	46	59.38	44	59.08	58.70	2	24,348	0.01%
2021/11/03	72	61.12	32	62.61	58.20	40	24,148	0.17%
2021/11/02	61	63.12	110.1	63.78	62.50	-49.1	23,675	-0.21%	大賣/
2021/11/01	60	61.27	51	61.75	61.40	9	22,901	0.04%
2021/10/29	43	59.40	28	59.70	58.70	15	22,156	0.07%
2021/10/28	26	59.54	22	59.46	58.70	4	21,910	0.02%
2021/10/27	29	58.21	56	58.85	59.70	-27	21,861	-0.12%
2021/10/26	113	59.39	85	59.77	58.10	28	21,882	0.13%	大買/
2021/10/25	18	55.35	31	56.37	57.40	-13	21,025	-0.06%
2021/10/22	16	53.24	11	53.63	53.40	5	20,911	0.02%
2021/10/21	21	54.60	31	54.18	53.60	-10	21,020	-0.05%
2021/10/20	17	53.35	34	53.33	54.50	-17	20,992	-0.08%
2021/10/19	17	51.84	7	52.20	51.90	10	20,855	0.05%
2021/10/18	3	51.20	0	0.00	51.10	3	20,912	0.01%
2021/10/15	21	50.90	1	50.30	50.30	20	20,953	0.10%
2021/10/14	0	0.00	0.4	50.05	50.10	-0.4	21,068	0.00%
2021/10/13	12.1	49.66	14	49.95	49.45	-1.9	21,130	-0.01%
2021/10/12	10.1	51.48	0	0.00	51.10	10.1	21,083	0.05%
2021/10/08	7.2	53.21	6	54.52	52.80	1.2	21,045	0.01%
2021/10/07	12	53.82	14	54.23	53.50	-2	20,967	-0.01%
2021/10/06	54	52.89	98.8	53.65	52.60	-44.8	20,756	-0.22%
2021/10/05	26	51.95	26	52.74	53.60	0	20,332	0.00%
2021/10/04	27	53.08	30.2	55.09	50.30	-3.1	20,086	-0.02%
2021/10/01	28.1	55.95	16	56.29	55.70	12.1	20,659	0.06%
2021/09/30	19	56.83	11	57.33	58.20	8	21,402	0.04%
2021/09/29	39	57.87	9	58.41	55.20	30	21,860	0.14%
2021/09/28	41	61.37	38	61.74	61.30	3	21,226	0.01%
2021/09/27	32	63.38	13	62.95	62.50	19	21,293	0.09%
2021/09/24	103.2	62.89	143	63.26	62.30	-39.9	21,791	-0.18%	大買/大賣/
2021/09/23	127	59.21	111.3	59.06	59.90	15.7	20,982	0.07%	大買/大賣/
2021/09/22	10	54.94	4	55.53	54.60	6	20,452	0.03%
2021/09/17	3	52.60	26	54.87	55.40	-23	20,469	-0.11%
2021/09/16	4	51.28	2	51.70	51.60	2	20,761	0.01%
2021/09/15	13	51.69	1	53.00	50.60	12	21,059	0.06%
2021/09/14	11	53.10	33	53.25	52.60	-22	20,981	-0.10%
2021/09/13	9	52.69	5	52.98	51.80	4	20,854	0.02%
2021/09/10	9	52.09	8	52.06	53.40	1	20,861	0.00%
2021/09/09	1	48.75	9	50.90	52.00	-8	20,816	-0.04%
2021/09/08	6	50.02	2	48.95	48.30	4	20,961	0.02%
2021/09/07	16	50.28	13.4	50.35	50.00	2.6	21,190	0.01%
2021/09/06	5	54.76	19	54.85	53.50	-14	20,995	-0.07%
2021/09/03	9	53.68	15	54.39	54.50	-6	20,735	-0.03%
2021/09/02	17	54.27	21	54.45	54.70	-4	20,507	-0.02%
2021/09/01	45	51.59	36	52.62	53.00	9	20,116	0.04%
2021/08/31	4	49.98	10	50.12	49.90	-6	20,067	-0.03%
2021/08/30	6	51.05	10	50.90	50.80	-4	20,205	-0.02%
2021/08/27	7	50.76	1	51.20	50.20	6	20,149	0.03%
2021/08/26	26	51.98	11	51.92	51.60	15	20,011	0.07%
2021/08/25	9	50.09	10	50.34	49.75	-1	19,622	-0.01%
2021/08/24	29	49.53	25	49.62	49.25	4	19,477	0.02%
2021/08/23	11	48.52	23	48.23	48.90	-12	19,178	-0.06%
2021/08/20	16	46.14	13	46.37	46.30	3	19,008	0.02%
2021/08/19	12	47.51	10	47.41	46.25	2	18,794	0.01%
2021/08/18	5	44.57	2	46.08	47.30	3	18,633	0.02%
2021/08/17	9	45.60	0	0.00	45.00	9	18,289	0.05%
2021/08/16	5	49.40	1	47.65	50.00	4	18,011	0.02%
2021/08/13	8	51.76	0	0.00	49.50	8	17,770	0.05%
2021/08/12	6	52.27	0	52.60	52.00	6	17,591	0.03%
2021/08/11	9.6	53.46	9	53.92	52.90	0.6	17,448	0.00%
2021/08/10	5	57.04	1	57.50	55.20	4	17,179	0.02%
2021/08/09	7	60.27	3	61.50	59.40	4	17,027	0.02%
2021/08/06	26	63.34	14	62.41	62.50	12	16,781	0.07%
2021/08/05	3	63.40	35	63.44	65.60	-32	16,313	-0.20%
2021/08/04	5	59.32	10	60.71	59.70	-5	15,609	-0.03%
2021/08/03	2	59.70	2	60.50	59.80	0	15,524	0.00%
2021/08/02	30	57.73	26	57.00	58.50	4	15,398	0.03%
2021/07/30	21	57.79	29	58.34	56.40	-8	15,263	-0.05%
2021/07/29	18	56.84	8	58.00	55.60	10	14,977	0.07%
2021/07/28	16	54.33	12	54.19	56.60	4	14,856	0.03%
2021/07/27	11	58.37	2	60.50	55.50	9	14,571	0.06%
2021/07/26	12	60.26	17	60.12	60.00	-5	14,429	-0.03%
2021/07/23	20	62.70	5	64.62	62.60	15	14,302	0.10%
2021/07/22	24	61.81	11	62.06	64.50	13	14,282	0.09%
2021/07/21	23	59.86	20	59.73	60.10	3	14,157	0.02%
2021/07/20	26	61.77	22	61.82	61.40	4	14,092	0.03%
2021/07/19	13	57.51	21	57.80	59.20	-8	13,972	-0.06%
2021/07/16	5	52.20	16	52.33	53.90	-11	13,968	-0.08%
2021/07/15	11	51.52	15	52.75	51.80	-4	13,998	-0.03%
2021/07/14	31	48.06	0	0.00	50.70	31	14,122	0.22%
2021/07/13	10	51.39	4	52.58	50.00	6	14,137	0.04%
2021/07/12	12	51.83	9	53.22	53.30	3	14,242	0.02%
2021/07/09	48	51.96	145	52.81	51.60	-97	14,258	-0.68%	大賣/
2021/07/08	171	52.67	38	52.05	53.00	133	14,281	0.93%	大買/鉅額交易
2021/07/07	307	52.85	356.2	52.66	53.00	-49.2	13,412	-0.37%	大買/大賣/
2021/07/06	94	49.41	42	51.70	48.25	52	12,694	0.41%
2021/07/05	0	0.00	42	47.95	48.05	-42	12,046	-0.35%
2021/07/02	14	42.70	40	43.15	43.70	-26	12,037	-0.22%
2021/07/01	320	44.02	319	43.94	39.75	1	11,642	0.01%	大買/大賣/
2021/06/30	20	37.99	106	39.24	40.30	-86	10,936	-0.79%	大賣/
2021/06/29	7	36.67	5	37.05	36.65	2	10,814	0.02%
2021/06/28	8	35.83	5	36.33	36.95	3	11,120	0.03%
2021/06/25	80	36.32	53	36.18	35.35	27	11,036	0.24%
2021/06/24	108	32.98	122	34.31	34.70	-14	10,360	-0.14%	大買/大賣/
2021/06/23	43	31.96	37.2	32.20	32.20	5.8	10,318	0.06%
2021/06/22	21	31.87	1	32.70	31.40	20	11,350	0.18%
2021/06/21	4	32.10	4	32.50	31.90	0	11,698	0.00%
2021/06/18	29	32.79	10	33.04	32.50	19	11,948	0.16%
2021/06/17	32	33.05	38	33.31	33.05	-6	12,088	-0.05%
2021/06/16	28	32.36	45	32.57	32.95	-17	12,030	-0.14%
2021/06/15	6	29.79	42	30.45	31.00	-36	11,905	-0.30%
2021/06/11	0	0.00	0	29.20	29.15	0	12,219	0.00%
2021/06/10	3	29.57	1	30.45	29.30	2	13,563	0.01%
2021/06/09	40	30.24	33	31.16	29.95	7	14,443	0.05%
2021/06/08	35	30.89	6	30.97	30.50	29	15,627	0.19%
2021/06/07	8	30.18	7	30.84	31.45	1	16,500	0.01%
2021/06/04	2	28.63	1	28.35	28.60	1	16,790	0.01%
2021/06/03	7	29.50	0	0.00	29.35	7	16,808	0.04%
2021/06/02	3	30.03	2	30.33	29.70	1	16,821	0.01%
2021/06/01	0	0.00	2	30.35	30.00	-2	16,797	-0.01%
2021/05/31	7	29.31	0	0.00	29.05	7	16,755	0.04%
2021/05/28	16	29.78	7	29.89	29.75	9	16,762	0.05%
2021/05/26	0	0.00	1	28.95	28.40	-1	16,963	-0.01%
2021/05/25	10	28.82	5	28.86	28.50	5	17,061	0.03%
2021/05/24	1	26.95	8	27.65	28.55	-7	17,164	-0.04%
2021/05/21	0	0.00	20	26.76	27.30	-20	17,607	-0.11%
2021/05/20	26	26.68	0	0.00	25.90	26	18,013	0.14%
2021/05/19	2	27.40	4	27.31	27.60	-2	18,108	-0.01%
2021/05/18	0	0.00	3	26.03	26.55	-3	18,172	-0.02%
2021/05/17	1	24.05	38	24.34	24.40	-37	18,327	-0.20%
2021/05/14	17	26.58	6	26.18	25.55	11	18,338	0.06%
2021/05/13	12	25.73	13	26.09	26.05	-1	18,517	-0.01%
2021/05/12	22	26.33	16	26.52	25.85	6	18,543	0.03%
2021/05/11	16	29.01	0	0.00	28.40	16	18,444	0.09%
2021/05/10	23	31.20	0	0.00	30.55	23	18,393	0.13%
2021/05/07	7	30.85	22	31.93	32.40	-15	18,340	-0.08%
2021/05/06	3	30.35	9	31.13	31.80	-6	18,274	-0.03%
2021/05/05	8	30.13	2	30.95	29.95	6	18,215	0.03%
2021/05/04	3	30.15	2	30.28	29.85	1	18,212	0.01%
2021/05/03	15	32.41	11	32.45	31.55	4	18,145	0.02%
2021/04/29	15	34.02	0	0.00	33.70	15	18,101	0.08%
2021/04/28	12	34.01	41	34.26	34.90	-29	18,061	-0.16%
2021/04/27	2	33.15	1	33.90	33.20	1	17,984	0.01%
2021/04/26	14	32.99	33	33.30	33.75	-19	18,016	-0.11%
2021/04/23	44	32.50	76	32.50	32.60	-32	18,007	-0.18%
2021/04/22	91	32.11	98	32.61	31.40	-7	18,034	-0.04%
2021/04/21	0	0.00	6	33.82	33.75	-6	17,875	-0.03%
2021/04/20	45	33.60	16	33.70	34.55	29	17,801	0.16%
2021/04/19	22	35.99	12	35.15	35.10	10	17,680	0.06%
2021/04/16	16	36.06	23.2	36.39	36.50	-7.2	17,648	-0.04%
2021/04/15	25	35.30	26	36.04	35.95	-1	18,360	-0.01%
2021/04/14	16	35.30	7	37.15	35.00	9	18,236	0.05%
2021/04/13	25	37.32	16	37.62	37.55	9	18,071	0.05%
2021/04/12	7.2	36.56	27	37.33	37.85	-19.8	17,918	-0.11%
2021/04/09	12	35.56	52	34.76	35.55	-40	17,788	-0.22%
2021/04/08	4	34.24	12	35.00	34.25	-8	17,546	-0.05%
2021/04/07	48	34.39	10	34.34	34.15	38	17,445	0.22%
2021/04/06	32	33.82	28	33.67	34.00	4	17,242	0.02%
2021/04/01	49	32.72	18	33.05	31.85	31	16,969	0.18%
2021/03/31	50	31.98	35	31.73	32.35	15	16,570	0.09%
2021/03/30	63	29.54	8	29.64	29.60	55	16,070	0.34%
2021/03/29	0	0.00	17	29.11	28.70	-17	15,844	-0.11%
2021/03/26	113	28.58	70	28.81	28.50	43	15,839	0.27%	大買/
2021/03/25	35	29.80	26	30.13	28.70	9	15,675	0.06%
2021/03/24	8	28.24	19	28.35	28.30	-11	15,005	-0.07%
2021/03/23	15	27.35	25	27.94	27.95	-10	14,736	-0.07%
2021/03/22	20	27.18	10	27.84	27.40	10	14,446	0.07%
2021/03/19	24	27.39	19	27.56	27.45	5	14,303	0.03%
2021/03/18	84	27.66	71	27.92	27.50	13	14,235	0.09%
2021/03/17	52	27.56	48	27.92	27.05	4	14,060	0.03%
2021/03/16	58	27.36	33	27.79	27.55	25	13,801	0.18%
2021/03/15	180	27.37	290	26.62	27.70	-110	12,662	-0.87%	大買/大賣/鉅額交易
2021/03/12	159	24.63	113	24.82	25.20	46	11,851	0.39%	大買/大賣/
2021/03/11	21	22.36	140.1	23.62	24.35	-119.1	10,732	-1.11%	大賣/鉅額交易
2021/03/10	31	21.88	99.2	21.65	22.15	-68.2	9,881	-0.69%
2021/03/09	3	19.92	2	20.25	20.15	1	9,815	0.01%
2021/03/08	5	20.06	10	20.44	20.10	-5	9,993	-0.05%
2021/03/05	4	19.90	2	20.18	20.00	2	10,311	0.02%
2021/03/04	21	20.37	5	20.87	20.10	16	10,780	0.15%
2021/03/03	3	20.63	3	20.88	20.70	0	11,550	0.00%
2021/03/02	11	20.77	20	21.16	21.00	-9	11,900	-0.08%
2021/02/26	17	19.68	44	20.35	21.20	-27	11,992	-0.23%
2021/02/25	73	21.04	7	21.76	20.60	66	12,073	0.55%
2021/02/24	24	21.64	11	21.98	21.50	13	12,381	0.10%
2021/02/23	210	22.30	67	22.98	22.20	143	12,424	1.15%	大買/鉅額交易
2021/02/22	94	21.41	50	21.68	22.40	44	12,486	0.35%
2021/02/19	2	19.93	23	20.31	20.40	-21	13,313	-0.16%
2021/02/18	13.2	19.69	10	20.05	20.00	3.2	13,953	0.02%
2021/02/17	11	19.80	65	19.93	19.75	-54	14,011	-0.39%
2021/02/05	6	19.10	2	19.55	18.90	4	13,864	0.03%
2021/02/04	5	18.15	32	18.99	19.35	-27	13,918	-0.19%
2021/02/03	44	18.56	41	18.64	18.25	3	13,710	0.02%
2021/02/02	1	17.70	1	18.10	17.65	0	13,646	0.00%
2021/02/01	2	16.45	0	0.00	17.50	2	13,662	0.01%
2021/01/29	3	17.17	0	0.00	17.05	3	13,825	0.02%
2021/01/27	1	17.65	10	17.60	17.75	-9	14,091	-0.06%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/25	3	17.60	5	18.15	18.15	-2	14,324	-0.01%
2021/01/22	4	17.38	6	17.69	17.70	-2	14,326	-0.01%
2021/01/21	6	17.20	5	17.81	17.25	1	14,341	0.01%
2021/01/20	20	17.60	13	18.10	17.20	7	14,370	0.05%
2021/01/19	37	18.63	50	18.43	18.20	-13	14,335	-0.09%
2021/01/18	17	17.67	12	17.77	17.70	5	14,304	0.03%
2021/01/15	41	18.23	10	18.27	18.35	31	14,286	0.22%
2021/01/14	4	18.73	3	18.85	18.80	1	14,191	0.01%
2021/01/13	14	18.94	6	19.20	18.90	8	14,323	0.06%
2021/01/12	18	19.26	5	19.30	18.95	13	14,686	0.09%
2021/01/11	51	19.92	25	19.89	19.95	26	14,627	0.18%
2021/01/08	57	20.36	70	20.66	19.75	-13	14,775	-0.09%
2021/01/07	16	19.68	23	19.93	19.75	-7	14,399	-0.05%
2021/01/06	55	19.75	66	20.06	19.45	-11	14,759	-0.07%
2021/01/05	35	19.75	4	20.09	19.65	31	14,601	0.21%
2021/01/04	89	19.98	103	20.14	20.10	-14	14,571	-0.10%	大賣/
2020/12/31	4	19.24	20	19.55	19.40	-16	14,458	-0.11%
2020/12/30	5	19.27	5	19.48	19.25	0	14,625	0.00%
2020/12/29	18	19.24	58	19.12	19.10	-40	14,869	-0.27%
2020/12/28	20	19.74	4	20.08	19.60	16	14,801	0.11%
2020/12/25	9	19.78	55	19.90	19.90	-46	14,744	-0.31%
2020/12/24	7	19.44	9	19.69	19.40	-2	14,647	-0.01%
2020/12/23	9	19.25	15	19.66	19.15	-6	14,612	-0.04%
2020/12/22	115	20.26	44	20.59	19.30	71	14,605	0.49%	大買/
2020/12/21	28	20.03	8	20.24	20.00	20	14,484	0.14%
2020/12/18	55	20.31	125	20.07	20.35	-70	14,395	-0.49%	大賣/
2020/12/17	53	19.50	28	19.38	19.45	25	14,072	0.18%
2020/12/16	9	18.94	20	19.08	18.90	-11	14,550	-0.08%
2020/12/15	44	18.86	4	18.88	18.85	40	14,743	0.27%
2020/12/14	18	19.16	60	19.17	19.65	-42	14,729	-0.29%
2020/12/11	21	18.26	23	18.52	18.30	-2	14,747	-0.01%
2020/12/10	27	18.53	15	18.61	18.70	12	14,779	0.08%
2020/12/09	69	19.62	13	19.99	19.20	56	14,863	0.38%
2020/12/08	8	19.68	19	19.80	19.65	-11	14,653	-0.08%
2020/12/07	35	19.48	33	19.63	19.55	2	14,558	0.01%
2020/12/04	26	20.40	9	21.06	19.90	17	14,340	0.12%
2020/12/03	72	21.05	76	21.26	20.75	-4	14,097	-0.03%
2020/12/02	32	19.82	101	20.06	20.10	-69	13,914	-0.50%	大賣/
2020/12/01	157	20.11	282	20.09	20.00	-125	13,852	-0.90%	大買/大賣/鉅額交易
2020/11/30	197	19.69	302	19.87	19.75	-105	13,518	-0.78%	大買/大賣/鉅額交易
2020/11/27	253	18.87	243	18.83	18.90	10	13,076	0.08%	大買/大賣/
2020/11/26	120	18.06	191	18.18	18.55	-71	12,389	-0.57%	大買/大賣/
2020/11/25	93	17.12	74	17.31	16.90	19	12,112	0.16%
2020/11/24	101	17.04	49	16.92	17.00	52	11,888	0.44%	大買/
2020/11/23	79	17.02	192	17.25	17.25	-113	11,640	-0.97%	大賣/鉅額交易
2020/11/20	106	16.23	67	16.26	16.20	39	11,157	0.35%	大買/
2020/11/19	93	16.66	48	16.76	16.75	45	10,942	0.41%
2020/11/18	246	15.91	134	16.13	16.70	112	10,397	1.08%	大買/大賣/鉅額交易
2020/11/17	222	15.66	268	15.64	15.65	-46	9,132	-0.50%	大買/大賣/
2020/11/16	18	14.14	65	14.03	14.30	-47	8,379	-0.56%
2020/11/13	9	13.74	29	13.74	13.75	-20	8,241	-0.24%
2020/11/12	16	13.43	30	13.65	13.55	-14	8,185	-0.17%
2020/11/11	6	13.13	0	0.00	13.05	6	8,008	0.07%
2020/11/10	10	13.35	10	13.51	13.30	0	7,976	0.00%
2020/11/09	9	13.27	79	13.31	13.25	-70	7,930	-0.88%
2020/11/06	55	13.47	7	13.69	13.15	48	7,886	0.61%
2020/11/05	16	13.93	7	14.19	13.95	9	7,722	0.12%
2020/11/04	37	13.78	47	14.00	14.20	-10	7,633	-0.13%
2020/11/03	8	13.83	37	13.77	13.75	-29	7,450	-0.39%
2020/11/02	8	12.97	0	0.00	12.90	8	7,209	0.11%
2020/10/30	9	13.24	11	13.55	13.10	-2	7,170	-0.03%
2020/10/29	5	13.09	5	13.34	13.35	0	7,138	0.00%
2020/10/28	6	13.65	59	13.68	13.50	-53	7,084	-0.75%
2020/10/27	1	13.55	1	13.75	13.70	0	7,000	0.00%
2020/10/26	6	13.64	18	13.92	13.80	-12	6,958	-0.17%
2020/10/23	10	13.60	13	13.82	13.85	-3	6,899	-0.04%
2020/10/22	33	13.65	15	13.80	13.60	18	6,840	0.26%
2020/10/21	298	13.84	29	13.96	13.85	269	6,769	3.97%	大買/鉅額交易
2020/10/20	72	13.94	152	14.05	13.70	-80	6,592	-1.21%	大賣/
2020/10/19	17	13.30	36	13.46	13.30	-19	6,156	-0.31%
2020/10/16	64	13.43	6	13.29	13.25	58	6,093	0.95%
2020/10/15	29	13.32	32	13.56	14.05	-3	5,942	-0.05%
2020/10/14	25	12.74	33	12.76	12.85	-8	5,396	-0.15%
2020/10/13	2	11.90	0	0.00	11.80	2	4,981	0.04%
2020/10/12	15	12.04	2	11.95	11.95	13	4,926	0.26%
2020/10/08	12	12.29	16	12.45	12.40	-4	4,891	-0.08%
2020/10/07	29	12.10	17	12.22	12.10	12	4,769	0.25%
2020/10/06	25	12.48	40	12.44	12.50	-15	4,555	-0.33%
2020/10/05	0	0.00	1	11.45	11.40	-1	4,285	-0.02%
2020/09/30	1	11.05	0	0.00	11.10	1	4,373	0.02%
2020/09/29	1	11.15	0	0.00	11.05	1	4,406	0.02%
2020/09/28	1	11.20	2	11.23	11.25	-1	4,388	-0.02%
2020/09/25	9	10.98	2	10.93	10.85	7	4,367	0.16%
2020/09/24	5	11.55	0	0.00	11.30	5	4,288	0.12%
2020/09/23	5	11.71	8	11.96	11.80	-3	4,209	-0.07%
2020/09/22	9	11.78	4	11.94	11.75	5	4,121	0.12%
2020/09/21	93	12.95	5	13.31	12.15	88	3,978	2.21%
2020/09/18	1	12.70	35	12.47	12.90	-34	3,344	-1.02%
2020/09/17	27	11.68	7	11.84	11.75	20	3,054	0.65%
2020/09/16	23	11.65	44	11.81	11.95	-21	2,916	-0.72%
2020/09/15	23	11.26	18	11.00	10.90	5	2,691	0.19%
2020/09/14	98	12.28	12	12.06	11.60	86	2,568	3.35%
2020/09/11	8	11.45	2	11.70	11.45	6	2,318	0.26%
2020/09/10	11	11.73	1	12.25	11.60	10	2,285	0.44%
2020/09/09	4	11.56	14	11.87	12.00	-10	2,231	-0.45%
2020/09/08	16	11.62	7	11.79	11.70	9	2,188	0.41%
2020/09/07	25	11.95	94	12.41	12.05	-69	2,093	-3.30%
2020/09/04	3	10.32	31	10.98	11.35	-28	1,836	-1.52%
2020/09/03	8	10.31	0	0.00	10.35	8	1,659	0.48%
2020/09/02	10	10.34	4	10.70	10.35	6	1,625	0.37%
2020/09/01	4	10.14	3	10.40	10.50	1	1,566	0.06%
2020/08/31	0	0.00	25	9.70	9.99	-25	1,440	-1.74%
2020/08/28	0	0.00	2	9.27	9.11	-2	1,311	-0.15%
2020/08/27	0	0.00	4	9.04	8.92	-4	1,287	-0.31%
2020/08/24	0	0.00	1	8.68	8.52	-1	1,252	-0.08%
2020/08/20	13	8.69	0	0.00	8.34	13	1,223	1.06%
2020/08/19	3	9.18	6	9.25	9.12	-3	1,194	-0.25%
2020/08/18	0	0.00	1	9.17	9.11	-1	1,158	-0.09%
2020/08/13	7	8.77	5	8.77	8.85	2	1,133	0.18%
2020/08/12	9	8.84	0	0.00	8.85	9	1,123	0.80%
2020/08/11	0	0.00	1	9.50	8.85	-1	1,114	-0.09%
2020/08/10	4	8.72	7	9.04	9.14	-3	1,065	-0.28%
2020/08/07	2	8.75	1	8.78	8.75	1	1,021	0.10%
2020/08/06	15	8.93	15	8.88	8.79	0	1,020	0.00%
2020/08/04	6	8.70	5	8.70	8.73	1	1,001	0.10%
2020/07/31	0	0.00	1	8.53	8.55	-1	988	-0.10%
2020/07/30	1	8.53	0	0.00	8.53	1	996	0.10%
2020/07/28	0	0.00	5	8.70	8.38	-5	1,002	-0.50%
2020/07/27	2	8.69	0	0.00	8.42	2	992	0.20%
2020/07/24	0	0.00	3	8.77	8.70	-3	985	-0.30%
2020/07/21	3	9.03	8	8.89	8.86	-5	953	-0.52%
2020/07/20	0	0.00	3	8.84	8.72	-3	820	-0.37%
2020/07/14	6	9.35	0	0.00	9.33	6	751	0.80%
2020/07/13	1	9.80	0	0.00	9.80	1	702	0.14%
2020/07/10	0	0.00	2	8.86	8.98	-2	667	-0.30%
2020/07/09	34	9.43	33	9.43	9.22	1	634	0.16%
2020/07/08	0	0.00	24	8.48	8.60	-24	526	-4.56%
2020/07/07	0	0.00	2	7.83	7.82	-2	480	-0.42%
2020/07/06	5	7.65	10	7.68	7.68	-5	466	-1.07%
2020/06/18	10	7.24	0	0.00	7.29	10	458	2.18%
2020/06/16	0	0.00	2	7.21	7.18	-2	467	-0.43%
2020/06/12	3	7.10	2	7.19	7.19	1	492	0.20%
2020/06/11	10	7.50	0	0.00	7.34	10	493	2.03%
2020/06/09	3	7.67	0	0.00	7.51	3	510	0.59%
2020/06/05	4	7.32	2	7.50	7.55	2	502	0.40%
2020/05/21	10	7.46	1	7.42	7.38	9	506	1.78%
2020/05/20	1	7.34	0	0.00	7.45	1	497	0.20%
2020/05/13	0	0.00	1	7.48	7.48	-1	500	-0.20%
2020/05/06	3	7.54	3	7.63	7.59	0	516	0.00%
2020/04/30	0	0.00	9	7.53	7.53	-9	499	-1.80%
2020/04/24	5	6.99	0	0.00	7.13	5	515	0.97%
2020/04/23	4	6.96	0	0.00	7.07	4	516	0.77%
2020/04/13	0	6.46	0	0.00	6.40	0	503	0.00%
2020/03/05	0	7.68	0	0.00	7.68	0	810	0.00%
2020/03/04	2	7.60	0	0.00	7.59	2	807	0.25%
2020/03/03	2	7.67	0	0.00	7.68	2	807	0.25%
2020/02/24	0	0.00	0.5	8.12	8.09	-0.5	793	-0.06%
2020/02/17	0	8.20	0	0.00	8.14	0	790	0.00%
2020/02/12	0	0.00	2	7.93	7.97	-2	770	-0.26%
2020/02/06	2	8.12	0	0.00	8.12	2	764	0.26%
2020/02/03	2	7.97	0	0.00	8.04	2	764	0.26%
2020/01/17	1	8.78	0	0.00	8.75	1	729	0.14%
2020/01/14	0	8.69	0	0.00	8.74	0	759	0.00%
2020/01/10	1	8.61	1	8.67	8.64	0	767	0.00%
2019/12/30	5	9.15	0	0.00	9.05	5	720	0.69%
2019/12/26	1	9.53	1	9.53	9.53	0	624	0.00%
2019/12/24	1	8.78	5	9.40	9.22	-4	513	-0.78%
2019/12/23	3	8.66	3	8.66	8.70	0	393	0.00%
2019/12/20	0	0.00	4	8.61	8.73	-4	368	-1.09%
2019/12/16	0	0.00	2	8.40	8.41	-2	350	-0.57%
2019/12/12	0	0.00	0	8.15	8.13	0	317	0.00%
2019/12/11	0	0.00	0	8.22	8.17	0	318	0.00%
2019/12/10	0	0.00	0	8.20	8.17	0	318	0.00%
2019/12/09	0	0.00	0	8.24	8.17	0	317	0.00%
2019/12/06	0	0.00	0	8.15	8.15	0	316	0.00%
2019/12/05	0	0.00	0	8.05	8.10	0	312	0.00%
2019/12/04	0	0.00	0	8.06	8.08	0	312	0.00%
2019/12/03	0	0.00	0	8.16	8.08	0	314	0.00%
2019/12/02	0	0.00	0	8.00	8.00	0	315	0.00%
2019/11/13	0	0.00	0	8.06	8.01	0	336	0.00%
2019/10/23	0	0.00	3	8.50	8.30	-3	321	-0.93%
2019/10/22	0	0.00	2	8.22	8.25	-2	289	-0.69%
2019/10/15	0	0.00	2	8.28	8.31	-2	320	-0.62%
2019/10/14	0	0.00	1	8.17	8.18	-1	314	-0.32%
2019/10/09	1	8.06	0	0.00	8.11	1	316	0.32%
2019/10/08	1	8.17	0	0.00	8.12	1	319	0.31%
2019/09/25	3	8.34	1	8.44	8.44	2	315	0.63%
2019/09/17	1	8.20	0	0.00	8.20	1	286	0.35%
2019/09/02	0	0.00	1	8.50	8.47	-1	267	-0.37%
2019/08/30	0	0.00	1	8.48	8.47	-1	262	-0.38%
2019/08/12	1	8.00	0	0.00	8.01	1	235	0.42%
2019/08/08	1	8.00	0	0.00	8.05	1	233	0.43%
2019/07/31	2	8.33	0	0.00	8.39	2	239	0.83%
2019/07/30	2	8.37	0	0.00	8.34	2	241	0.83%
2019/07/29	2	8.43	0	0.00	8.43	2	246	0.81%
2019/06/25	0	0.00	1	8.35	8.22	-1	325	-0.31%
2019/06/03	1	8.30	1	8.30	8.30	0	451	0.00%
2019/05/28	0	0.00	2	8.19	8.21	-2	464	-0.43%
2019/05/23	1	8.00	0	0.00	8.00	1	488	0.20%
2019/05/14	1	8.20	0	0.00	8.35	1	537	0.19%
2019/05/06	1	9.00	0	0.00	8.95	1	527	0.19%
2019/04/30	0	0.00	1	9.04	9.06	-1	521	-0.19%
2019/04/29	2	9.09	0	0.00	8.98	2	526	0.38%
2019/04/26	1	9.10	11	9.10	9.05	-10	528	-1.89%
2019/04/19	5	9.27	0	0.00	9.26	5	517	0.97%
2019/04/18	1	9.27	1	9.36	9.26	0	514	0.00%
2019/04/17	2	9.42	0	0.00	9.43	2	509	0.39%
2019/04/16	1	9.56	9	9.58	9.50	-8	502	-1.59%
2019/04/15	2	9.28	1	9.39	9.33	1	449	0.22%
2019/04/11	1	9.19	0	0.00	9.16	1	446	0.22%
2019/04/09	5	9.24	0	0.00	9.27	5	450	1.11%
2019/04/08	2	9.34	16	9.47	9.32	-14	494	-2.83%
2019/03/27	5	9.15	0	0.00	9.15	5	484	1.03%
2019/03/25	5	9.23	0	0.00	9.24	5	491	1.02%
2019/03/22	5	9.36	0	0.00	9.34	5	483	1.03%
2019/03/19	0	0.00	1	9.45	9.43	-1	477	-0.21%
2019/03/18	0	0.00	3	9.60	9.45	-3	475	-0.63%
2019/03/14	0	0.00	1	9.44	9.41	-1	434	-0.23%
2019/03/12	1	9.38	2	9.47	9.34	-1	454	-0.22%
2019/03/11	3	9.28	0	0.00	9.33	3	519	0.58%
2019/03/07	1	9.30	0	0.00	9.30	1	698	0.14%
2019/02/22	0	9.54	0	0.00	9.59	0	692	0.00%
2019/02/20	0	0.00	1	9.58	9.52	-1	690	-0.14%
2019/02/18	0	9.33	0	0.00	9.33	0	682	0.00%
2019/02/14	0	0.00	1	9.34	9.37	-1	669	-0.15%
2019/02/13	0	0.00	2	9.24	9.20	-2	660	-0.30%
2019/01/28	1	9.11	1	9.11	9.11	0	660	0.00%
2019/01/24	0	0.00	4	9.22	9.10	-4	718	-0.56%
2019/01/23	1	9.18	2	9.18	9.16	-1	727	-0.14%
2019/01/21	0	0.00	1	9.15	9.14	-1	734	-0.14%
2019/01/18	0	0.00	2	9.13	9.10	-2	733	-0.27%
2019/01/16	7	9.00	5	9.09	9.04	2	743	0.27%
2019/01/15	5	8.96	5	9.08	9.04	0	743	0.00%
2019/01/10	4	9.17	0	0.00	9.15	4	749	0.53%
2019/01/03	3	9.32	1	9.17	9.17	2	817	0.24%
2018/12/27	8	9.59	8	9.65	9.54	0	845	0.00%
2018/12/26	4	9.20	11	9.29	9.27	-7	802	-0.87%
2018/12/25	3	9.00	1	9.01	8.95	2	796	0.25%
2018/12/22	2	9.09	0	0.00	9.14	2	821	0.24%
2018/12/21	0	0.00	6	8.91	9.26	-6	828	-0.72%
2018/12/20	8	9.14	4	8.93	8.87	4	829	0.48%
2018/12/19	8	9.40	2	9.25	9.29	6	830	0.72%
2018/12/18	5	9.45	0	0.00	9.37	5	829	0.60%
2018/12/10	20	9.72	0	0.00	9.69	20	872	2.29%
2018/12/06	12	9.83	0	0.00	9.68	12	874	1.37%
2018/12/03	43	10.59	2	10.60	10.50	41	811	5.05%
2018/11/30	0	0.00	4	9.64	9.86	-4	670	-0.60%
2018/11/28	0	0.00	10	9.33	9.42	-10	642	-1.56%
2018/11/27	11	9.21	17	9.24	9.30	-6	655	-0.91%
2018/11/26	0	0.00	4	9.13	9.16	-4	672	-0.59%
2018/11/21	3	9.02	0	0.00	9.02	3	857	0.35%
2018/11/19	0	0.00	1	9.15	9.11	-1	908	-0.11%
2018/11/16	6	9.13	0	0.00	9.02	6	910	0.66%
2018/11/15	2	8.87	0	0.00	8.87	2	919	0.22%
2018/11/14	3	8.89	0	0.00	8.90	3	926	0.32%
2018/11/13	0	0.00	8	8.83	8.88	-8	934	-0.86%
2018/11/12	0	0.00	4	8.98	8.85	-4	951	-0.42%
2018/11/09	0	0.00	7	8.96	8.92	-7	987	-0.71%
2018/11/08	0	0.00	5	9.04	9.01	-5	1,008	-0.50%
2018/11/05	3	9.06	0	0.00	9.06	3	1,097	0.27%
2018/11/02	9	9.28	0	0.00	9.14	9	1,111	0.81%
2018/11/01	9	8.81	20	8.83	9.12	-11	1,100	-1.00%
2018/10/31	4	8.40	4	8.46	8.40	0	1,115	0.00%
2018/10/23	2	8.99	0	0.00	8.90	2	1,240	0.16%
2018/10/22	0	0.00	2	9.16	9.08	-2	1,376	-0.15%
2018/10/18	2	9.04	0	0.00	9.05	2	1,466	0.14%
2018/10/17	0	0.00	1	9.15	9.12	-1	1,542	-0.06%
2018/10/11	2	8.78	0	0.00	8.78	2	1,689	0.12%
2018/10/04	3	10.80	0	0.00	10.75	3	2,020	0.15%
2018/10/03	3	10.90	0	0.00	10.80	3	2,107	0.14%
2018/10/02	0	0.00	4	10.98	10.85	-4	2,162	-0.18%
2018/09/28	3	10.72	3	10.73	10.70	0	2,613	0.00%
2018/09/21	4	10.85	0	0.00	10.80	4	4,564	0.09%
2018/09/20	3	10.92	0	0.00	10.80	3	4,785	0.06%
2018/09/19	1	11.10	1	11.20	11.10	0	5,279	0.00%
2018/09/18	4	11.03	3	11.00	11.15	1	5,789	0.02%
2018/09/14	1	11.15	3	11.15	11.15	-2	6,627	-0.03%
2018/09/13	5	10.76	0	0.00	10.70	5	6,808	0.07%
2018/09/11	2	10.70	2	10.95	10.90	0	6,867	0.00%
2018/09/10	2	10.78	2	10.75	10.75	0	6,955	0.00%
2018/09/07	1	11.25	0	0.00	11.25	1	6,958	0.01%
2018/09/06	6	11.98	0	0.00	11.85	6	7,023	0.09%
2018/09/03	7	12.35	3	12.15	12.15	4	7,120	0.06%
2018/08/31	9	12.52	4	12.69	12.50	5	7,154	0.07%
2018/08/29	10	12.57	41	12.65	12.50	-31	7,424	-0.42%
2018/08/28	8	11.84	2	12.00	12.00	6	7,414	0.08%
2018/08/27	11	11.77	29	11.83	11.80	-18	7,521	-0.24%
2018/08/24	4	11.29	0	0.00	11.30	4	7,814	0.05%
2018/08/21	9	11.54	0	0.00	11.55	9	8,247	0.11%
2018/08/20	0	0.00	23	11.51	11.50	-23	8,245	-0.28%
2018/08/17	7	11.51	0	0.00	11.45	7	8,241	0.08%
2018/08/16	0	0.00	3	11.63	11.65	-3	8,261	-0.04%
2018/08/13	5	11.48	56	11.34	11.10	-51	8,189	-0.62%
2018/08/10	4	12.00	0	0.00	11.85	4	8,134	0.05%
2018/08/09	2	12.10	0	0.00	12.05	2	8,126	0.02%
2018/08/08	1	12.30	1	12.35	12.30	0	8,116	0.00%
2018/08/07	1	12.45	0	0.00	12.20	1	8,106	0.01%
2018/08/03	8	12.54	7	12.70	12.50	1	8,051	0.01%
2018/08/02	13	12.52	1	12.90	12.45	12	8,037	0.15%
2018/08/01	1	12.70	1	12.85	12.70	0	8,006	0.00%
2018/07/31	3	12.72	0	0.00	12.65	3	7,994	0.04%
2018/07/30	10	12.90	0	0.00	12.65	10	7,986	0.13%
2018/07/27	3	13.10	22	13.21	13.20	-19	7,931	-0.24%
2018/07/26	0	0.00	1	13.00	12.85	-1	7,796	-0.01%
2018/07/25	18	12.98	0	0.00	12.90	18	7,778	0.23%
2018/07/24	1	13.00	31	13.11	13.30	-30	7,702	-0.39%
2018/07/23	3	12.35	3	12.65	12.40	0	7,627	0.00%
2018/07/19	0	0.00	1	12.80	12.80	-1	7,569	-0.01%
2018/07/18	30	13.22	14	13.54	12.85	16	7,534	0.21%
2018/07/17	33	13.76	9	14.08	13.45	24	7,463	0.32%
2018/07/16	17	14.24	5	14.15	14.00	12	7,397	0.16%
2018/07/13	28	14.55	42	14.65	14.55	-14	7,341	-0.19%
2018/07/12	5	13.81	16	14.01	14.25	-11	7,152	-0.15%
2018/07/11	15	13.96	10	14.25	13.80	5	7,075	0.07%
2018/07/10	10	14.09	12	14.00	14.00	-2	6,986	-0.03%
2018/07/09	53	14.82	41	15.12	14.35	12	6,920	0.17%
2018/07/06	24	14.08	37	14.42	14.50	-13	6,700	-0.19%
2018/07/05	85	15.09	33	15.47	14.25	52	6,448	0.81%
2018/07/04	64	15.68	88	15.52	15.80	-24	6,188	-0.39%
2018/07/03	207	15.48	190	15.44	15.60	17	5,462	0.31%	大買/大賣/
2018/07/02	7	13.56	10	13.87	14.20	-3	4,598	-0.07%
2018/06/29	4	14.00	7	14.14	13.85	-3	4,495	-0.07%
2018/06/28	20	15.00	34	15.22	14.10	-14	4,267	-0.33%
2018/06/27	24	14.67	27	14.90	14.90	-3	3,766	-0.08%
2018/06/26	33	13.53	40	14.11	14.70	-7	3,250	-0.22%
2018/06/25	13	12.93	24	13.16	13.50	-11	2,728	-0.40%
2018/06/22	12	12.35	27	12.56	12.30	-15	2,403	-0.62%
2018/06/21	7	12.23	5	12.15	12.20	2	2,202	0.09%
2018/06/20	7	12.08	5	12.17	11.95	2	2,185	0.09%
2018/06/19	2	12.25	5	12.40	12.15	-3	2,146	-0.14%
2018/06/14	5	12.33	39	12.27	12.00	-34	2,037	-1.67%
2018/06/13	4	12.19	26	12.42	12.05	-22	1,961	-1.12%
2018/06/12	21	12.14	0	0.00	12.05	21	1,956	1.07%
2018/06/11	5	12.41	2	12.75	12.40	3	1,928	0.16%
2018/06/08	1	12.25	10	12.30	12.30	-9	1,870	-0.48%
2018/06/07	25	12.71	9	12.83	12.75	16	1,821	0.88%
2018/06/06	3	13.30	44	13.14	13.30	-41	1,737	-2.36%
2018/06/05	12	12.78	1	13.10	12.70	11	1,502	0.73%
2018/06/04	11	12.96	1	12.70	12.80	10	1,380	0.72%
2018/06/01	86	13.50	24	13.63	13.40	62	1,285	4.82%
2018/05/31	15	12.06	1	12.55	12.55	14	949	1.47%
2018/05/30	0	0.00	2	11.45	11.45	-2	692	-0.29%
2018/05/24	0	0.00	2	10.10	10.35	-2	497	-0.40%
2018/05/21	2	9.90	0	0.00	9.96	2	464	0.43%
2018/05/08	5	9.80	0	0.00	9.82	5	549	0.91%
2018/04/13	0	0.00	0.3	10.10	10.15	-0.3	997	-0.03%
2018/04/11	0	0.00	1	10.20	10.15	-1	1,162	-0.09%
2018/04/10	1	10.10	0	0.00	10.05	1	1,186	0.08%
2018/03/31	1	10.20	0	0.00	10.25	1	1,287	0.08%
2018/03/27	0	0.00	1	10.30	10.30	-1	1,310	-0.08%
2018/03/23	2	10.23	0	0.00	10.20	2	1,323	0.15%
2018/03/22	0	0.00	0	10.40	10.45	0	1,321	0.00%
2018/03/13	0	0.00	5	10.85	10.85	-5	1,344	-0.37%
2018/03/12	0	0.00	3	10.80	10.80	-3	1,353	-0.22%
2018/03/07	5	11.10	3	10.98	10.80	2	1,515	0.13%
2018/03/02	3	10.78	0	0.00	10.75	3	1,743	0.17%
2018/02/09	0	0.00	1	10.30	10.30	-1	1,881	-0.05%
2018/02/06	21	10.55	0	0.00	10.20	21	1,895	1.11%
2018/01/30	1	11.50	0	0.00	11.55	1	2,037	0.05%
2018/01/26	0	0.00	2	12.15	12.05	-2	2,017	-0.10%
2018/01/25	0	0.00	1	12.00	12.00	-1	2,013	-0.05%
2018/01/23	25	12.27	25	12.14	12.30	0	1,986	0.00%
2018/01/22	5	12.03	4	12.01	12.00	1	1,925	0.05%
2018/01/15	10	11.75	3	11.77	11.75	7	2,011	0.35%
2018/01/12	10	11.40	2	11.30	11.35	8	1,957	0.41%
2018/01/11	15	11.45	16	11.36	11.15	-1	1,969	-0.05%
2018/01/09	2	11.25	3	11.25	11.20	-1	1,955	-0.05%
2018/01/08	0	0.00	1	11.55	11.35	-1	1,966	-0.05%
2018/01/05	14	12.19	27	12.29	11.65	-13	1,945	-0.67%
2018/01/03	0	0.00	6	11.21	11.40	-6	1,821	-0.33%