一詮 (2486)-元富-新莊券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,835張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/11/21	7	114.64	1	114.50	115.00	6	18,988	0.03%
2024/11/20	1	114.00	0	0.00	114.00	1	19,045	0.01%
2024/11/19	13	109.77	13	113.38	115.50	0	19,121	0.00%
2024/11/18	3	109.00	0	0.00	108.50	3	19,115	0.02%
2024/11/15	5	112.40	4	112.25	112.00	1	19,178	0.01%
2024/11/14	25.5	115.39	23	116.41	115.00	2.5	19,215	0.01%
2024/11/13	2	117.00	5	116.80	115.50	-3	19,171	-0.02%
2024/11/12	1.1	116.62	8	118.31	119.50	-7	19,156	-0.04%
2024/11/11	37	121.45	14	120.21	119.00	23	19,242	0.12%
2024/11/08	9	128.78	0	0.00	126.50	9	19,120	0.05%
2024/11/07	7	127.29	1	127.00	126.00	6	19,170	0.03%
2024/11/05	1	127.50	2	130.50	127.50	-1	19,198	-0.01%
2024/11/04	3	128.00	1	129.00	127.00	2	19,340	0.01%
2024/11/01	3	126.17	8	127.94	130.00	-5	19,211	-0.03%
2024/10/30	4	126.13	3	127.34	125.50	1	19,112	0.01%
2024/10/29	21	126.02	21	125.52	127.00	0	19,282	0.00%
2024/10/28	4	128.88	1	130.50	126.50	3	19,446	0.02%
2024/10/25	9	126.06	27.1	128.36	128.00	-18.1	19,420	-0.09%
2024/10/24	22.6	127.74	4	127.25	123.00	18.6	19,206	0.10%
2024/10/23	13	130.35	21.1	131.46	132.50	-8.1	18,994	-0.04%
2024/10/22	4	122.75	23.9	123.92	126.00	-19.9	18,599	-0.11%
2024/10/21	16	122.09	3	124.17	120.50	13	18,367	0.07%
2024/10/18	0	0.00	1.4	122.87	123.00	-1.4	18,184	-0.01%
2024/10/17	21	123.71	4	124.00	123.00	17	17,996	0.09%
2024/10/16	9	125.67	27.3	126.36	124.00	-18.3	17,712	-0.10%
2024/10/15	26.4	122.54	12	123.71	121.50	14.4	16,988	0.08%
2024/10/14	4	120.00	7	119.79	121.00	-3	16,399	-0.02%
2024/10/11	13	116.62	18	118.83	119.00	-5	15,939	-0.03%
2024/10/09	28	114.64	10	116.20	114.00	18	15,217	0.12%
2024/10/08	11	110.59	14.4	111.79	112.50	-3.4	14,500	-0.02%
2024/10/07	15	110.17	8	109.88	111.00	7	14,141	0.05%
2024/10/04	2	103.99	7	103.29	104.00	-5	13,783	-0.04%
2024/10/01	2	101.50	8	101.31	101.00	-6	14,314	-0.04%
2024/09/30	13	101.04	12	101.75	100.00	1	14,531	0.01%
2024/09/27	25	102.26	18	103.56	100.00	7	14,401	0.05%
2024/09/26	12	101.63	13.1	101.73	100.50	-1.1	13,969	-0.01%
2024/09/25	1	95.90	1	95.10	94.90	0	13,553	0.00%
2024/09/20	0	0.00	4	96.10	94.30	-4	13,633	-0.03%
2024/09/19	3	95.83	4	96.10	95.80	-1	13,430	-0.01%
2024/09/18	5	95.42	7	95.96	93.60	-2	13,266	-0.02%
2024/09/13	2	90.15	0	0.00	90.60	2	13,031	0.02%
2024/09/12	0	0.00	4	91.95	90.50	-4	13,269	-0.03%
2024/09/10	2	88.70	1	83.80	85.20	1	14,039	0.01%
2024/09/09	4	86.90	3	85.80	87.20	1	14,697	0.01%
2024/09/06	1	90.20	0	0.00	87.90	1	15,425	0.01%
2024/09/05	5	90.92	1	89.80	88.00	4	15,953	0.03%
2024/09/04	3.1	92.94	6.2	94.18	91.60	-3.1	16,317	-0.02%
2024/09/03	3.2	98.89	1	99.97	98.00	2.1	17,180	0.01%
2024/09/02	5	102.70	11	102.24	103.00	-6	17,271	-0.03%
2024/08/30	2	95.65	1	95.70	95.00	1	17,205	0.01%
2024/08/29	2	96.60	0	0.00	96.00	2	18,236	0.01%
2024/08/28	2	98.65	1	97.60	97.10	1	18,704	0.01%
2024/08/27	1	99.20	2	95.00	98.50	-1	18,991	-0.01%
2024/08/23	2.2	95.25	3.2	96.79	97.60	-1	19,392	-0.01%
2024/08/22	0.3	99.38	0	0.00	98.00	0.3	20,078	0.00%
2024/08/21	3	100.33	0	0.00	99.30	3	20,854	0.01%
2024/08/20	0.2	102.50	2	105.75	102.50	-1.8	22,429	-0.01%
2024/08/19	3.2	103.97	1.4	105.06	103.50	1.8	22,970	0.01%
2024/08/16	9	104.11	5	104.70	104.00	4	23,306	0.02%
2024/08/15	1	102.50	1	103.50	102.50	0	23,743	0.00%
2024/08/14	22	103.14	19	104.00	101.00	3	23,899	0.01%
2024/08/13	3	105.33	3	104.00	103.50	0	24,100	0.00%
2024/08/12	1	102.50	4	103.00	104.00	-3	24,010	-0.01%
2024/08/08	2	99.40	1	100.00	98.90	1	24,109	0.00%
2024/08/07	3	96.30	1	97.60	98.80	2	24,272	0.01%
2024/08/06	6	89.73	25	88.96	89.90	-19	24,688	-0.08%
2024/08/01	8	109.13	6	108.17	111.00	2	28,204	0.01%
2024/07/31	1	111.50	1	112.00	110.50	0	28,857	0.00%
2024/07/30	4	112.75	5	114.80	115.00	-1	28,950	0.00%
2024/07/29	3	109.00	7	113.00	108.50	-4	28,729	-0.01%
2024/07/26	0.5	121.50	0	0.00	120.50	0.5	28,891	0.00%
2024/07/23	10	129.00	10	131.00	133.00	0	29,344	0.00%
2024/07/16	0	0.00	2.1	144.48	140.00	-2.1	30,928	-0.01%
2024/07/15	0	0.00	1	144.00	144.00	-1	31,205	0.00%
2024/07/08	5.1	143.41	7	141.93	141.00	-1.9	32,766	-0.01%
2024/07/05	19	143.10	15	145.74	143.50	4	32,664	0.01%
2024/07/04	87	134.61	12	136.46	138.00	75	32,491	0.23%
2024/07/03	0	0.00	3	137.49	136.50	-3	33,248	-0.01%
2024/07/02	0	0.00	6	131.58	130.50	-6	34,288	-0.02%
2024/07/01	2	133.00	16	133.13	133.00	-14	36,351	-0.04%
2024/06/28	2	139.25	30	136.33	135.00	-28	37,515	-0.07%
2024/06/27	3.4	136.05	27	138.83	138.00	-23.6	38,086	-0.06%
2024/06/26	0	0.00	4	128.50	132.00	-4	38,236	-0.01%
2024/06/24	0	0.00	1	117.50	117.50	-1	38,500	0.00%
2024/06/21	0	0.00	2	121.00	120.50	-2	39,146	-0.01%
2024/06/20	4.5	119.00	0	0.00	119.00	4.5	39,856	0.01%
2024/06/19	139	116.27	139.5	118.75	118.50	-0.5	40,555	0.00%	大買/大賣/
2024/06/18	134.1	121.09	131	123.81	119.50	3.1	41,265	0.01%	大買/大賣/
2024/06/17	130	125.01	130	126.48	125.00	0	41,149	0.00%	大買/大賣/
2024/06/14	156.5	122.90	156	121.20	122.00	0.5	41,334	0.00%	大買/大賣/
2024/06/13	10	118.30	14	118.64	123.00	-4	42,027	-0.01%
2024/06/12	34	114.35	30	113.15	112.00	4	41,724	0.01%
2024/06/11	22	108.57	23	110.24	113.50	-1	41,337	0.00%
2024/06/07	6.5	107.58	16	108.59	108.50	-9.5	41,165	-0.02%
2024/06/06	179	106.16	183	105.58	103.50	-4	40,472	-0.01%	大買/大賣/
2024/06/05	179	103.60	180	105.84	103.00	-1	40,082	0.00%	大買/大賣/
2024/06/04	184	108.12	175	103.33	104.00	9	39,679	0.02%	大買/大賣/
2024/06/03	1	103.00	9.4	104.61	105.00	-8.4	39,413	-0.02%
2024/05/31	4	94.40	3	95.10	95.50	1	39,702	0.00%
2024/05/30	3	99.40	2	99.48	97.10	1	39,388	0.00%
2024/05/29	6	101.22	5	99.55	98.00	1	39,201	0.00%
2024/05/28	163.4	104.81	158.3	100.05	99.00	5.1	39,213	0.01%	大買/大賣/
2024/05/27	8	95.64	18	97.20	100.00	-10	38,425	-0.03%
2024/05/24	19.1	93.30	6	91.45	91.00	13.1	37,718	0.03%
2024/05/23	2.2	85.33	9	90.28	91.50	-6.8	36,165	-0.02%
2024/05/22	15.3	86.07	16	84.32	83.20	-0.7	35,582	0.00%
2024/05/21	15.6	84.92	13	85.71	86.00	2.6	35,202	0.01%
2024/05/20	2	82.40	1	82.60	82.80	1	34,643	0.00%
2024/05/17	9	81.24	8	80.71	81.20	1	34,451	0.00%
2024/05/16	1	79.60	1	78.40	78.50	0	34,221	0.00%
2024/05/15	3	81.03	2	80.15	79.00	1	34,403	0.00%
2024/05/14	5	81.20	5	81.32	82.50	0	34,001	0.00%
2024/05/13	1	80.50	1	82.60	80.80	0	33,931	0.00%
2024/05/10	5	83.76	3	83.93	84.00	2	33,593	0.01%
2024/05/09	4	86.33	3	84.97	84.90	1	33,311	0.00%
2024/05/08	2	84.40	6	82.02	84.20	-4	32,507	-0.01%
2024/05/07	22	85.46	15	84.87	82.40	7	31,547	0.02%
2024/05/06	0	0.00	14.1	81.85	82.00	-14.1	29,402	-0.05%
2024/05/03	3	74.60	12	71.98	74.60	-9	28,543	-0.03%
2024/05/02	7	72.61	0	0.00	71.50	7	28,272	0.02%
2024/04/30	1	73.00	0	0.00	73.50	1	28,300	0.00%
2024/04/29	7	74.63	8	74.09	72.70	-1	28,028	0.00%
2024/04/26	12	72.61	13	74.66	72.60	-1	27,486	0.00%
2024/04/25	2	72.05	5	72.80	72.30	-3	26,960	-0.01%
2024/04/24	0	0.00	2	69.45	69.40	-2	27,043	-0.01%
2024/04/23	0.5	67.00	1	66.80	66.00	-0.5	27,604	0.00%
2024/04/22	2	67.75	0	0.00	65.10	2	28,620	0.01%
2024/04/19	2	67.70	2	68.20	67.80	0	29,419	0.00%
2024/04/18	1	69.40	3	70.23	69.40	-2	30,545	-0.01%
2024/04/17	6	70.27	5	71.08	70.10	1	30,763	0.00%
2024/04/16	2.5	69.32	1	69.60	69.90	1.5	30,502	0.00%
2024/04/15	1	72.40	2	71.80	71.80	-1	30,271	0.00%
2024/04/12	1	73.70	0	0.00	73.60	1	30,325	0.00%
2024/04/11	3	70.90	2	70.85	71.40	1	30,219	0.00%
2024/04/10	6	71.70	4.5	71.28	70.60	1.5	30,546	0.00%
2024/04/09	17	74.89	21	74.48	74.00	-4	30,654	-0.01%
2024/04/08	53	73.57	57	70.98	75.00	-4	30,807	-0.01%
2024/04/03	34	73.93	24	73.86	70.90	10	30,316	0.03%
2024/04/02	16	70.18	8	70.21	72.60	8	28,227	0.03%
2024/04/01	2	65.70	13	65.81	66.00	-11	27,024	-0.04%
2024/03/29	0	0.00	4	61.15	60.00	-4	26,376	-0.02%
2024/03/28	3	58.73	2	58.70	58.60	1	26,121	0.00%
2024/03/27	3	60.97	1	61.20	59.00	2	25,960	0.01%
2024/03/26	5	63.26	2	62.20	60.10	3	25,720	0.01%
2024/03/25	2	63.60	4	63.95	64.20	-2	25,064	-0.01%
2024/03/22	5	60.12	12	60.06	59.30	-7	24,351	-0.03%
2024/03/21	13.5	59.27	13	57.87	59.40	0.5	23,600	0.00%
2024/03/20	1	55.90	1	55.20	55.60	0	22,593	0.00%
2024/03/19	7	55.86	2	55.00	54.70	5	22,288	0.02%
2024/03/18	20	56.24	37	56.25	54.50	-17	21,639	-0.08%
2024/03/15	10	55.27	6	55.55	54.40	4	20,156	0.02%
2024/03/14	14	53.94	6	54.52	54.80	8	19,623	0.04%
2024/03/13	4	53.90	8	54.51	53.90	-4	19,181	-0.02%
2024/03/12	5	53.28	23	53.33	53.30	-18	18,669	-0.10%
2024/03/11	3	51.83	1	51.90	51.40	2	18,225	0.01%
2024/03/08	1	50.70	1	51.00	49.50	0	18,052	0.00%
2024/03/07	6	52.55	17	53.05	50.10	-11	17,829	-0.06%
2024/03/06	15	53.47	25	52.49	54.10	-10	17,048	-0.06%
2024/03/05	5	49.55	5	49.84	49.70	0	16,280	0.00%
2024/03/01	6	51.37	5.1	51.15	51.10	0.9	16,019	0.01%
2024/02/29	6	48.82	0	49.40	49.30	6	15,756	0.04%
2024/02/27	2.1	49.17	8	50.90	48.85	-5.9	15,780	-0.04%
2024/02/26	0	0.00	15	50.37	50.50	-15	15,679	-0.10%
2024/02/23	14	48.44	0	0.00	48.30	14	15,553	0.09%
2024/02/22	3	49.77	10	50.50	49.70	-7	15,487	-0.05%
2024/02/21	2	50.30	1	49.95	50.30	1	15,443	0.01%
2024/02/19	2	50.20	1	51.00	50.50	1	15,409	0.01%
2024/02/16	6	51.32	2	51.15	51.20	4	15,423	0.03%
2024/02/15	3	49.32	10	49.55	49.95	-7	15,119	-0.05%
2024/02/05	2	48.00	0	0.00	48.75	2	15,124	0.01%
2024/02/02	2	48.65	2	48.85	48.35	0	15,193	0.00%
2024/02/01	5	50.12	6	51.00	49.30	-1	15,288	-0.01%
2024/01/30	12	49.51	11	49.73	49.25	1	15,430	0.01%
2024/01/29	2	48.80	3	48.73	49.00	-1	15,637	-0.01%
2024/01/26	2	48.65	0	0.00	48.25	2	15,818	0.01%
2024/01/25	12	49.59	3	49.60	49.00	9	15,719	0.06%
2024/01/24	10	50.94	2	51.35	50.20	8	15,604	0.05%
2024/01/23	13	50.42	9	49.10	49.00	4	15,405	0.03%
2024/01/22	6	50.43	5	50.00	49.90	1	15,225	0.01%
2024/01/19	22	50.55	17	50.91	49.90	5	15,122	0.03%
2024/01/18	12	50.94	11	50.33	51.60	1	14,838	0.01%
2024/01/17	18	51.52	10	51.94	51.00	8	14,582	0.05%
2024/01/16	42	52.05	28	53.25	50.40	14	13,819	0.10%
2024/01/15	14	54.64	10	55.14	55.90	4	12,722	0.03%
2024/01/12	42	52.36	47	52.60	50.90	-5	11,799	-0.04%
2024/01/11	3	48.37	8	49.13	49.55	-5	10,519	-0.05%
2024/01/10	1	44.80	2	45.13	45.05	-1	10,269	-0.01%
2024/01/09	2	45.55	2	46.00	45.10	0	10,376	0.00%
2024/01/08	13	47.19	9	47.15	46.00	4	10,483	0.04%
2024/01/05	9	47.84	3	47.93	47.30	6	10,358	0.06%
2024/01/04	12	49.95	11	50.86	49.35	1	10,540	0.01%
2024/01/03	74	51.78	80	50.29	52.00	-6	10,140	-0.06%
2024/01/02	40	50.49	46	48.56	51.00	-6	10,103	-0.06%
2023/12/29	9	45.62	18	46.31	46.80	-9	9,701	-0.09%
2023/12/28	0	0.00	1	44.15	44.00	-1	9,285	-0.01%
2023/12/27	2	43.68	0	0.00	43.60	2	9,444	0.02%
2023/12/26	5	44.00	1	43.80	43.95	4	9,695	0.04%
2023/12/25	1	44.25	1	43.90	44.00	0	9,732	0.00%
2023/12/22	0	0.00	2	44.00	43.80	-2	9,759	-0.02%
2023/12/21	3	43.75	1	43.95	44.05	2	9,887	0.02%
2023/12/20	2	42.70	0	0.00	42.80	2	9,886	0.02%
2023/12/19	2	41.90	3	42.25	42.25	-1	9,970	-0.01%
2023/12/15	1	44.90	0	0.00	43.65	1	10,135	0.01%
2023/12/14	1	45.15	4	45.95	44.30	-3	10,274	-0.03%
2023/12/13	2	43.00	1	43.30	43.90	1	10,386	0.01%
2023/12/12	6	44.53	1	44.45	44.25	5	11,391	0.04%
2023/12/11	0	45.10	0	0.00	45.00	0	12,822	0.00%
2023/12/08	0	0.00	1	45.95	45.70	-1	13,016	-0.01%
2023/12/07	1	45.10	2	45.75	45.30	-1	13,000	-0.01%
2023/12/06	1	45.05	1	45.05	45.00	0	13,099	0.00%
2023/12/05	1	45.05	0	0.00	44.90	1	13,523	0.01%
2023/12/01	0	0.00	2	45.70	45.75	-2	14,170	-0.01%
2023/11/30	1	46.55	0	0.00	46.30	1	14,405	0.01%
2023/11/29	2	46.08	0	0.00	46.15	2	14,412	0.01%
2023/11/28	1	45.75	1	45.95	45.75	0	14,428	0.00%
2023/11/24	1	46.75	1	46.55	45.95	0	14,466	0.00%
2023/11/22	1	45.35	2	45.45	45.50	-1	14,543	-0.01%
2023/11/21	6	46.22	1	45.95	45.90	5	14,673	0.03%
2023/11/17	1	45.90	0	0.00	46.30	1	15,162	0.01%
2023/11/16	2	45.38	0	0.00	46.30	2	15,143	0.01%
2023/11/15	3	47.52	3	46.37	46.05	0	15,082	0.00%
2023/11/14	1	47.10	1	46.85	46.45	0	14,998	0.00%
2023/11/13	0	0.00	1	46.55	45.75	-1	14,990	-0.01%
2023/11/10	1	46.55	0	0.00	46.50	1	14,982	0.01%
2023/11/09	2	47.65	0	0.00	47.30	2	14,896	0.01%
2023/11/08	0	0.00	5	48.63	49.05	-5	14,720	-0.03%
2023/11/07	8	47.10	1	47.20	46.80	7	14,390	0.05%
2023/11/06	15	49.84	5	50.39	48.35	10	14,241	0.07%
2023/11/03	2	48.80	9	49.87	49.55	-7	13,912	-0.05%
2023/11/02	0	48.25	2	48.73	49.05	-2	13,683	-0.01%
2023/10/31	3	48.12	1	48.00	46.35	2	13,518	0.01%
2023/10/30	1	48.65	0	0.00	48.35	1	13,438	0.01%
2023/10/27	1	47.55	1	47.00	46.25	0	13,382	0.00%
2023/10/26	3	49.22	1	48.05	48.00	2	13,420	0.01%
2023/10/25	0	0.00	2	49.50	49.40	-2	13,325	-0.02%
2023/10/23	0	0.00	1	46.40	46.45	-1	13,146	-0.01%
2023/10/20	3	45.25	2	45.03	45.00	1	13,135	0.01%
2023/10/19	4	46.46	0	0.00	46.15	4	13,074	0.03%
2023/10/18	6	47.98	2	47.80	47.45	4	13,062	0.03%
2023/10/17	4	50.65	0	0.00	50.60	4	12,875	0.03%
2023/10/16	4	50.43	3	51.33	50.90	1	12,756	0.01%
2023/10/13	4	51.45	1	51.60	51.40	3	12,606	0.02%
2023/10/12	2	53.00	11	52.65	52.50	-9	12,552	-0.07%
2023/10/11	0	0.00	1	50.80	50.50	-1	12,174	-0.01%
2023/10/06	12	51.52	11.3	51.72	50.50	0.7	12,164	0.01%
2023/10/05	28.3	51.57	49.3	51.60	51.40	-21	12,084	-0.17%
2023/10/04	12	48.95	10	49.10	49.40	2	11,750	0.02%
2023/10/03	5	48.51	7	48.94	48.40	-2	11,819	-0.02%
2023/10/02	0	0.00	2	47.58	48.35	-2	11,726	-0.02%
2023/09/26	21.3	46.70	19	46.23	45.70	2.3	11,947	0.02%
2023/09/25	0	0.00	1	45.90	45.45	-1	11,981	-0.01%
2023/09/21	7	44.34	2	44.88	44.15	5	11,863	0.04%
2023/09/20	1	45.65	0	0.00	45.50	1	11,793	0.01%
2023/09/18	7	47.73	3	47.87	48.15	4	11,557	0.03%
2023/09/15	20	49.54	10	49.32	47.90	10	11,441	0.09%
2023/09/14	27	51.07	34	50.68	53.20	-7	10,444	-0.07%
2023/09/13	0	0.00	5	47.88	48.45	-5	9,008	-0.06%
2023/09/11	3	45.18	2	45.55	44.35	1	8,963	0.01%
2023/09/08	18	48.15	16	48.75	47.00	2	8,913	0.02%
2023/09/07	66	48.98	79	48.43	48.85	-13	8,574	-0.15%
2023/09/06	21	46.56	19	45.73	46.05	2	8,133	0.02%
2023/09/05	12	44.53	15	44.55	46.10	-3	8,182	-0.04%
2023/09/04	1	42.65	2	41.40	42.65	-1	8,070	-0.01%
2023/09/01	0	0.00	2	41.30	41.25	-2	8,319	-0.02%
2023/08/31	0	0.00	1	41.20	41.30	-1	8,506	-0.01%
2023/08/30	6	42.55	0	0.00	41.95	6	8,949	0.07%
2023/08/29	6	42.42	16	42.03	42.50	-10	9,090	-0.11%
2023/08/28	4	43.73	0	0.00	43.15	4	9,282	0.04%
2023/08/25	4	45.63	9	46.74	44.20	-5	9,257	-0.05%
2023/08/24	6	48.75	7	49.17	48.75	-1	9,098	-0.01%
2023/08/23	10	49.20	3	48.10	48.40	7	8,930	0.08%
2023/08/22	10	47.46	0	46.28	46.60	10	8,575	0.12%
2023/08/18	0	0.00	2	47.85	47.25	-2	8,572	-0.02%
2023/08/17	0	0.00	2	47.08	47.95	-2	8,534	-0.02%
2023/08/16	0	0.00	1	47.00	46.80	-1	8,496	-0.01%
2023/08/11	0	0.00	5	45.61	44.35	-5	8,253	-0.06%
2023/08/10	2	43.40	0	0.00	43.25	2	8,202	0.02%
2023/08/09	1	44.95	3	45.25	44.45	-2	8,182	-0.02%
2023/08/08	0	0.00	2	45.30	44.80	-2	8,170	-0.02%
2023/08/07	2	45.85	2	43.75	45.90	0	8,135	0.00%
2023/08/04	4	43.30	0	0.00	43.60	4	8,085	0.05%
2023/08/02	2	44.38	0	0.00	43.30	2	8,081	0.02%
2023/08/01	1	45.90	0.2	45.65	45.05	0.8	8,016	0.01%
2023/07/31	16.2	46.73	14	47.00	46.30	2.2	7,996	0.03%
2023/07/26	6	44.77	0	0.00	44.35	6	7,847	0.08%
2023/07/25	2	46.70	0.5	47.05	45.00	1.5	7,784	0.02%
2023/07/19	2	47.25	4	46.71	46.75	-2	7,650	-0.03%
2023/07/18	1	48.55	0	0.00	46.75	1	7,647	0.01%
2023/07/17	2	49.95	5	47.70	48.00	-3	7,571	-0.04%
2023/07/14	1	49.55	0	0.00	48.95	1	7,477	0.01%
2023/07/13	12	50.15	4	50.20	49.55	8	7,511	0.11%
2023/07/12	36	49.84	35	50.98	50.60	1	7,493	0.01%
2023/07/11	24	48.90	33	50.54	49.95	-9	6,926	-0.13%
2023/07/10	5	47.60	9	47.72	46.80	-4	6,432	-0.06%
2023/07/07	6	45.96	1	46.00	45.70	5	6,192	0.08%
2023/07/06	26.5	46.65	21	45.54	46.40	5.5	6,143	0.09%
2023/07/05	24	46.25	29	46.69	45.25	-5	6,025	-0.08%
2023/07/04	35	46.58	24	46.70	45.00	11	5,901	0.19%
2023/07/03	5	45.76	1	45.10	48.00	4	5,685	0.07%
2023/06/21	5	45.08	3	44.97	44.60	2	5,589	0.04%
2023/06/20	3	44.70	3	44.80	44.80	0	5,565	0.00%
2023/06/19	0	0.00	2	45.33	45.30	-2	5,572	-0.04%
2023/06/16	0	0.00	8	44.40	44.65	-8	5,603	-0.14%
2023/06/15	0	0.00	14	44.90	44.75	-14	5,546	-0.25%
2023/06/14	4	43.56	4	44.63	43.70	0	5,482	0.00%
2023/06/13	2	43.10	0.5	43.80	43.50	1.5	5,506	0.03%
2023/06/12	4	44.38	1	45.50	43.05	3	5,642	0.05%
2023/06/09	0.5	43.30	8	43.29	43.50	-7.5	5,563	-0.13%
2023/06/08	3	42.15	10	42.58	42.05	-7	5,471	-0.13%
2023/06/07	10	41.56	6.3	41.66	42.15	3.7	5,451	0.07%
2023/06/06	18	39.44	11	39.86	40.45	7	5,737	0.12%
2023/06/05	3	38.90	7.1	39.40	39.55	-4.1	5,784	-0.07%
2023/06/02	3	35.55	4.1	36.19	37.00	-1.1	5,625	-0.02%
2023/06/01	4	32.34	7.2	32.41	33.65	-3.2	5,633	-0.06%
2023/05/31	6	31.10	6	30.59	30.60	0	5,317	0.00%
2023/05/26	4	29.03	10	29.84	29.75	-6	5,183	-0.12%
2023/05/25	6	29.64	2	29.95	29.65	4	5,154	0.08%
2023/05/24	2	29.23	0	0.00	29.60	2	5,145	0.04%
2023/05/22	0	0.00	10	28.93	29.00	-10	5,138	-0.19%
2023/05/09	0	0.00	10	28.00	27.45	-10	5,397	-0.19%
2023/05/05	2	28.00	0	0.00	27.95	2	5,428	0.04%
2023/05/04	3	28.30	0	0.00	28.30	3	5,442	0.06%
2023/05/02	10	29.74	10	29.40	29.70	0	5,472	0.00%
2023/04/27	1	28.75	2	29.40	29.10	-1	5,410	-0.02%
2023/04/25	1	29.00	10	28.50	28.35	-9	5,324	-0.17%
2023/04/21	5	28.90	0	0.00	28.65	5	5,301	0.09%
2023/04/20	0	0.00	1	29.15	28.90	-1	5,268	-0.02%
2023/04/18	7	30.03	0	0.00	30.45	7	5,220	0.13%
2023/04/17	23	30.48	62	29.63	31.25	-39	5,069	-0.77%
2023/04/14	0	0.00	2	29.20	29.15	-2	4,862	-0.04%
2023/04/13	1	29.35	0	0.00	28.10	1	4,808	0.02%
2023/04/12	0	0.00	1	29.10	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	5	29.05	29.10	-5	4,695	-0.11%
2023/04/07	3	28.70	0	0.00	28.60	3	4,686	0.06%
2023/03/29	6	28.00	11	27.80	27.80	-5	4,613	-0.11%
2023/03/28	11	27.75	1	27.90	27.65	10	4,640	0.22%
2023/03/27	7	28.16	8	28.76	27.70	-1	4,648	-0.02%
2023/03/24	1	29.25	2	29.53	28.90	-1	4,615	-0.02%
2023/03/23	0	0.00	9	28.70	29.05	-9	4,729	-0.19%
2023/03/22	19	28.20	6	28.38	28.75	13	4,862	0.27%
2023/03/21	17	28.31	1	28.75	28.05	16	4,762	0.34%
2023/03/20	0	0.00	2	28.25	28.20	-2	4,747	-0.04%
2023/03/17	0	0.00	5	28.00	27.90	-5	4,774	-0.10%
2023/03/16	0	0.00	30	27.86	28.05	-30	4,795	-0.63%
2023/03/15	3	28.05	3	29.35	27.90	0	4,880	0.00%
2023/03/14	30	26.90	0	0.00	28.10	30	4,904	0.61%
2023/03/10	4.3	26.92	12	27.04	27.30	-7.8	5,340	-0.15%
2023/03/09	20	28.98	20	29.20	28.10	0	5,263	0.00%
2023/03/08	8	26.56	22	26.82	28.40	-14	4,756	-0.29%
2023/03/07	14	26.39	11	26.30	25.85	3	4,656	0.06%
2023/03/06	2	24.93	2	25.70	25.75	0	4,875	0.00%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/24	0.1	23.40	0	0.00	23.45	0.1	4,928	0.00%
2023/02/14	2	23.68	4	23.95	24.10	-2	4,843	-0.04%
2023/02/09	20	23.35	0	0.00	23.30	20	4,721	0.42%
2023/02/06	0	0.00	2	24.15	23.25	-2	4,693	-0.04%
2023/02/03	0	0.00	17	23.76	23.70	-17	4,662	-0.36%
2023/02/02	4	23.65	0	0.00	23.75	4	4,629	0.09%
2023/01/13	0	21.90	0	0.00	21.70	0	4,496	0.00%
2023/01/10	16	23.15	0	0.00	23.15	16	4,452	0.36%
2023/01/09	0	0.00	15	23.20	23.15	-15	4,439	-0.34%
2023/01/04	0	0.00	4	22.40	22.30	-4	4,389	-0.09%
2023/01/03	0	0.00	5	22.11	22.10	-5	4,385	-0.11%
2022/12/28	1	22.05	0	0.00	21.80	1	4,370	0.02%
2022/12/27	0	0.00	2	22.55	22.35	-2	4,356	-0.05%
2022/12/21	15	21.60	0	0.00	21.50	15	4,337	0.35%
2022/12/20	1	22.00	0	0.00	21.45	1	4,334	0.02%
2022/12/19	0	0.00	2	23.00	22.45	-2	4,302	-0.05%
2022/12/16	0	0.00	17	23.51	23.00	-17	4,272	-0.40%
2022/12/15	7	24.21	6	23.95	24.05	1	4,229	0.02%
2022/12/14	2	24.20	4	23.85	24.40	-2	4,023	-0.05%
2022/12/13	15	22.41	1	22.20	22.20	14	3,794	0.37%
2022/12/12	1	22.25	0	0.00	22.25	1	3,771	0.03%
2022/12/09	6	23.54	10	23.65	23.25	-4	3,713	-0.11%
2022/12/07	16	24.42	10	24.37	23.45	6	3,550	0.17%
2022/12/06	26	25.79	5	25.75	25.55	21	3,347	0.63%
2022/12/05	7	24.67	8	25.93	25.80	-1	3,106	-0.03%
2022/12/02	13	23.66	5	23.25	24.10	8	2,790	0.29%
2022/12/01	1	22.35	0	0.00	22.35	1	2,547	0.04%
2022/11/30	9	22.25	4	22.41	22.35	5	2,519	0.20%
2022/11/29	7	22.28	3	22.35	22.65	4	2,491	0.16%
2022/11/28	15	22.36	21	22.34	22.85	-6	2,309	-0.26%
2022/11/25	0	0.00	1	20.00	21.05	-1	1,729	-0.06%
2022/11/24	10	19.00	0	0.00	19.15	10	1,585	0.63%
2022/11/21	5	19.60	0	0.00	18.80	5	1,461	0.34%
2022/11/10	1	18.65	0	0.00	18.35	1	1,327	0.08%
2022/11/09	1	18.60	1	18.55	18.60	0	1,307	0.00%
2022/11/07	0	0.00	1	18.05	18.05	-1	1,428	-0.07%
2022/11/04	0	0.00	1	17.70	17.75	-1	1,430	-0.07%
2022/11/03	0	0.00	2	17.55	17.50	-2	1,429	-0.14%
2022/11/02	0	0.00	1	17.50	17.70	-1	1,432	-0.07%
2022/11/01	0	0.00	2	17.00	17.20	-2	1,430	-0.14%
2022/10/31	1	16.80	0	0.00	16.75	1	1,441	0.07%
2022/10/21	2	16.60	1	16.40	16.25	1	1,489	0.07%
2022/10/20	2	16.80	2	16.95	16.80	0	1,480	0.00%
2022/10/14	0	0.00	2	17.30	17.00	-2	1,473	-0.14%
2022/10/13	1	17.30	0	0.00	16.25	1	1,465	0.07%
2022/10/12	2	17.85	0	0.00	17.80	2	1,440	0.14%
2022/09/27	5	18.90	0	0.00	19.45	5	1,460	0.34%
2022/09/22	0	0.00	13	20.45	20.30	-13	1,511	-0.86%
2022/09/12	2	22.05	0	0.00	22.50	2	1,566	0.13%
2022/09/05	2.1	22.69	0	0.00	21.95	2.1	1,447	0.14%
2022/09/02	0	0.00	1	24.00	24.00	-1	1,401	-0.07%
2022/08/16	1	26.90	0	0.00	26.80	1	1,479	0.07%
2022/08/12	1	25.60	1	25.90	25.95	0	1,390	0.00%
2022/08/08	0.1	24.75	1	24.80	24.90	-1	1,343	-0.07%
2022/07/22	3	28.33	0	0.00	28.20	3	1,428	0.21%
2022/07/21	1	28.55	4	28.45	28.70	-3	1,471	-0.20%
2022/07/19	3	27.57	2	27.85	27.75	1	1,500	0.07%
2022/07/15	2	26.40	2	27.00	26.95	0	1,545	0.00%
2022/07/14	1	26.55	2	25.85	26.55	-1	1,550	-0.06%
2022/07/13	3	25.40	3	25.67	25.55	0	1,550	0.00%
2022/07/12	2	24.85	0	0.00	24.50	2	1,546	0.13%
2022/07/07	0	0.00	1	25.70	26.00	-1	1,544	-0.06%
2022/06/28	0	0.00	1	30.75	30.35	-1	1,583	-0.06%
2022/06/20	0.1	30.45	0	0.00	29.50	0.1	1,962	0.00%
2022/06/16	2	34.53	1	32.90	32.90	1	1,942	0.05%
2022/06/15	1	34.65	1	35.00	34.60	0	1,936	0.00%
2022/05/24	0	0.00	2	39.20	37.70	-2	2,219	-0.09%
2022/05/06	1	36.65	1	36.90	37.55	0	2,277	0.00%
2022/05/04	1	36.85	0	0.00	36.95	1	2,287	0.04%
2022/05/03	1	36.75	0	0.00	37.25	1	2,303	0.04%
2022/04/29	1	37.30	0	0.00	37.55	1	2,330	0.04%
2022/04/26	2	39.60	0	0.00	39.50	2	2,317	0.09%
2022/04/25	1	40.30	0	0.00	39.45	1	2,413	0.04%
2022/04/22	1	41.70	0	0.00	41.65	1	2,406	0.04%
2022/04/11	2	42.15	0	0.00	42.15	2	2,691	0.07%
2022/04/06	1	45.80	1	46.15	46.25	0	2,677	0.00%
2022/03/31	7	48.10	7	47.00	47.00	0	2,665	0.00%
2022/03/30	0	0.00	10	48.17	48.00	-10	2,660	-0.38%
2022/03/29	14	48.99	13	49.05	48.70	1	2,684	0.04%
2022/03/28	1	50.10	2	50.05	49.65	-1	2,631	-0.04%
2022/03/25	9	48.46	1	50.20	49.00	8	2,538	0.32%
2022/03/24	0	0.00	3	46.33	46.30	-3	2,407	-0.12%
2022/03/22	0	0.00	2	43.70	45.00	-2	2,454	-0.08%
2022/03/21	0	43.35	1	43.00	43.40	-1	2,448	-0.04%
2022/03/16	1	39.10	0	0.00	39.10	1	2,546	0.04%
2022/03/15	3	39.47	0	0.00	39.10	3	2,590	0.12%
2022/03/14	1	41.20	0	0.00	41.25	1	2,643	0.04%
2022/03/11	0	41.15	0	0.00	40.80	0	2,692	0.00%
2022/03/09	1	41.15	0	0.00	41.75	1	2,777	0.04%
2022/03/08	2	43.33	2	42.10	41.25	0	2,815	0.00%
2022/03/04	0	0.00	2	46.20	46.15	-2	2,884	-0.07%
2022/03/03	1	46.80	0	0.00	46.70	1	3,026	0.03%
2022/02/25	0	0.00	1	45.60	45.20	-1	3,402	-0.03%
2022/02/24	0	0.00	4	45.10	45.00	-4	3,787	-0.11%
2022/02/23	1	47.00	0	0.00	47.65	1	4,025	0.02%
2022/02/22	3	46.63	0	0.00	46.05	3	4,607	0.07%
2022/02/21	0	0.00	2	47.90	47.90	-2	4,868	-0.04%
2022/02/08	2	46.03	0	0.00	47.00	2	7,423	0.03%
2022/01/25	2	44.00	0	0.00	43.35	2	10,497	0.02%
2022/01/19	0	0.00	1	45.80	45.90	-1	12,400	-0.01%
2022/01/18	3	48.15	1	47.85	46.85	2	13,387	0.01%
2022/01/14	1	44.65	6	44.37	44.65	-5	13,868	-0.04%
2022/01/13	2	45.73	1	45.70	45.65	1	14,067	0.01%
2022/01/11	1	46.00	0	0.00	46.00	1	14,429	0.01%
2022/01/10	1	47.35	0	0.00	47.35	1	14,508	0.01%
2022/01/07	4	47.61	0	0.00	47.55	4	14,632	0.03%
2022/01/06	6	49.03	1	49.10	48.95	5	14,697	0.03%
2022/01/05	6	49.28	0	0.00	48.70	6	14,821	0.04%
2022/01/04	0	0.00	1	50.40	50.30	-1	14,886	-0.01%
2022/01/03	1	50.90	0	0.00	50.70	1	15,083	0.01%
2021/12/24	1	52.70	1	52.10	52.10	0	17,408	0.00%
2021/12/23	1	52.40	2	53.00	52.40	-1	17,893	-0.01%
2021/12/17	1	51.20	1	52.60	50.90	0	21,168	0.00%
2021/12/16	2	52.00	2	52.50	52.70	0	21,903	0.00%
2021/12/14	3	51.50	4	50.10	50.10	-1	22,782	0.00%
2021/12/10	3	51.33	2	51.70	51.30	1	22,949	0.00%
2021/12/09	1	53.00	0	0.00	52.00	1	23,079	0.00%
2021/12/08	2	52.80	11	53.12	53.40	-9	23,133	-0.04%
2021/12/07	0	0.00	6	52.90	52.50	-6	23,252	-0.03%
2021/12/06	1	53.30	4	53.60	53.10	-3	23,364	-0.01%
2021/12/02	3	53.83	0	0.00	53.60	3	23,706	0.01%
2021/12/01	1	55.10	9	54.86	55.10	-8	23,928	-0.03%
2021/11/30	1	55.00	0	0.00	55.30	1	24,175	0.00%
2021/11/29	3	53.00	0	0.00	53.60	3	24,657	0.01%
2021/11/26	4	54.05	2	54.00	53.80	2	24,870	0.01%
2021/11/25	2	56.25	0	0.00	56.20	2	24,760	0.01%
2021/11/24	2	56.30	3	56.30	56.80	-1	24,759	0.00%
2021/11/23	77.1	56.33	1	56.10	56.40	76.1	24,817	0.31%
2021/11/22	16	60.80	22	60.73	59.60	-6	24,868	-0.02%
2021/11/19	19	60.87	35	61.70	60.20	-16	24,827	-0.06%
2021/11/18	17	59.91	18	60.38	59.30	-1	24,589	0.00%
2021/11/17	3	58.80	2	59.95	58.60	1	24,578	0.00%
2021/11/16	9	59.17	54	59.06	58.80	-45	24,588	-0.18%
2021/11/15	57	62.31	18	61.31	61.80	39	24,414	0.16%
2021/11/12	10	59.25	10	59.80	60.80	0	24,365	0.00%
2021/11/11	8	59.25	9	58.33	58.00	-1	24,273	0.00%
2021/11/10	10	58.01	6	57.97	58.40	4	24,343	0.02%
2021/11/09	5	57.12	7	57.43	57.50	-2	24,389	-0.01%
2021/11/08	11	55.95	6	56.20	55.70	5	24,335	0.02%
2021/11/05	92	57.08	102	57.15	57.80	-10	24,396	-0.04%	大賣/
2021/11/04	35	59.55	35	59.51	58.70	0	24,348	0.00%
2021/11/03	68	61.01	19	60.19	58.20	49	24,148	0.20%
2021/11/02	19	64.05	25	64.56	62.50	-6	23,675	-0.03%
2021/11/01	92	62.06	85	62.13	61.40	7	22,901	0.03%
2021/10/29	1	58.90	15	59.99	58.70	-14	22,156	-0.06%
2021/10/28	18	59.58	16	59.34	58.70	2	21,910	0.01%
2021/10/27	27	58.93	27	58.81	59.70	0	21,861	0.00%
2021/10/26	97	60.05	100	59.76	58.10	-3	21,882	-0.01%
2021/10/25	12	55.92	21	56.98	57.40	-9	21,025	-0.04%
2021/10/22	33	53.56	34	53.24	53.40	-1	20,911	0.00%
2021/10/21	20	54.95	21	53.94	53.60	-1	21,020	0.00%
2021/10/20	29	54.14	33	53.40	54.50	-4	20,992	-0.02%
2021/10/19	8	52.40	14	51.53	51.90	-6	20,855	-0.03%
2021/10/18	8	50.95	3	51.10	51.10	5	20,912	0.02%
2021/10/15	1	51.90	3	51.37	50.30	-2	20,953	-0.01%
2021/10/14	54	49.76	76	50.15	50.10	-22	21,068	-0.10%
2021/10/13	1	49.50	0	0.00	49.45	1	21,130	0.00%
2021/10/12	2	51.40	0	0.00	51.10	2	21,083	0.01%
2021/10/08	5	54.66	24	53.43	52.80	-19	21,045	-0.09%
2021/10/07	21	54.20	4	54.15	53.50	17	20,967	0.08%
2021/10/06	35	54.06	36	52.33	52.60	-1	20,756	0.00%
2021/10/05	12	50.54	21	51.71	53.60	-9	20,332	-0.04%
2021/10/04	6	50.55	3	51.50	50.30	3	20,086	0.01%
2021/10/01	4	56.15	4	56.23	55.70	0	20,659	0.00%
2021/09/30	8	56.10	15	57.16	58.20	-7	21,402	-0.03%
2021/09/29	27	57.20	18	56.44	55.20	9	21,860	0.04%
2021/09/28	17	61.55	8	61.85	61.30	9	21,226	0.04%
2021/09/27	21	63.22	23	62.48	62.50	-2	21,293	-0.01%
2021/09/24	18	63.15	22	63.31	62.30	-4	21,791	-0.02%
2021/09/23	14	57.93	32	57.61	59.90	-18	20,982	-0.09%
2021/09/22	8	54.86	2	54.65	54.60	6	20,452	0.03%
2021/09/17	28	54.80	40	53.01	55.40	-12	20,469	-0.06%
2021/09/16	0	0.00	6	51.23	51.60	-6	20,761	-0.03%
2021/09/15	25	51.40	33	51.62	50.60	-8	21,059	-0.04%
2021/09/14	0	0.00	5	52.82	52.60	-5	20,981	-0.02%
2021/09/13	9	52.26	1	52.40	51.80	8	20,854	0.04%
2021/09/10	40	52.67	11	51.71	53.40	29	20,861	0.14%
2021/09/09	1	48.30	1	49.80	52.00	0	20,816	0.00%
2021/09/08	4	48.74	10	49.00	48.30	-6	20,961	-0.03%
2021/09/07	7	50.44	4	50.69	50.00	3	21,190	0.01%
2021/09/06	2	54.55	2.1	55.37	53.50	-0.1	20,995	0.00%
2021/09/03	9.1	53.80	5	54.38	54.50	4.1	20,735	0.02%
2021/09/02	8	54.18	15.5	54.47	54.70	-7.5	20,507	-0.04%
2021/09/01	19	52.53	15	52.50	53.00	4	20,116	0.02%
2021/08/31	3	50.02	2	50.10	49.90	1	20,067	0.00%
2021/08/30	3	50.93	3	51.37	50.80	0	20,205	0.00%
2021/08/27	1	50.30	3	50.47	50.20	-2	20,149	-0.01%
2021/08/26	23	51.82	12	52.53	51.60	11	20,011	0.05%
2021/08/25	18	50.12	15	50.29	49.75	3	19,622	0.02%
2021/08/24	17	49.40	35.6	49.47	49.25	-18.6	19,477	-0.10%
2021/08/23	5	48.43	9	48.62	48.90	-4	19,178	-0.02%
2021/08/20	27	46.39	6	46.38	46.30	21	19,008	0.11%
2021/08/19	15	47.98	27	47.57	46.25	-12	18,794	-0.06%
2021/08/18	26	46.96	25	45.78	47.30	1	18,633	0.01%
2021/08/17	8	49.79	8	49.04	45.00	0	18,289	0.00%
2021/08/16	2	48.50	12	48.23	50.00	-10	18,011	-0.06%
2021/08/13	13	50.92	16	49.76	49.50	-3	17,770	-0.02%
2021/08/12	12	53.38	2	53.80	52.00	10	17,591	0.06%
2021/08/11	22	55.07	21	53.61	52.90	1	17,448	0.01%
2021/08/10	5	58.06	14	57.78	55.20	-9	17,179	-0.05%
2021/08/09	35	62.18	15	60.13	59.40	20	17,027	0.12%
2021/08/06	14	63.32	14	62.21	62.50	0	16,781	0.00%
2021/08/05	13	63.88	13	64.06	65.60	0	16,313	0.00%
2021/08/04	8	60.60	0	0.00	59.70	8	15,609	0.05%
2021/08/03	9	60.57	24	59.49	59.80	-15	15,524	-0.10%
2021/08/02	35	57.37	26	57.18	58.50	9	15,398	0.06%
2021/07/30	23	57.82	34	58.10	56.40	-11	15,263	-0.07%
2021/07/29	10	57.40	21	56.11	55.60	-11	14,977	-0.07%
2021/07/28	55	53.92	65	52.82	56.60	-10	14,856	-0.07%
2021/07/27	16	58.22	13	60.32	55.50	3	14,571	0.02%
2021/07/26	7	59.79	14	60.36	60.00	-7	14,429	-0.05%
2021/07/23	20	59.72	5	62.48	62.60	15	14,302	0.10%
2021/07/22	1	60.20	5	63.62	64.50	-4	14,282	-0.03%
2021/07/21	17	61.71	8	60.71	60.10	9	14,157	0.06%
2021/07/20	10	61.47	1	64.00	61.40	9	14,092	0.06%
2021/07/19	1	55.00	9	57.24	59.20	-8	13,972	-0.06%
2021/07/16	5	52.80	10	53.04	53.90	-5	13,968	-0.04%
2021/07/15	3	52.60	10	52.55	51.80	-7	13,998	-0.05%
2021/07/14	13	49.80	13	49.04	50.70	0	14,122	0.00%
2021/07/13	6	50.22	2	52.90	50.00	4	14,137	0.03%
2021/07/12	10	52.88	2	53.35	53.30	8	14,242	0.06%
2021/07/09	9	52.36	7	51.74	51.60	2	14,258	0.01%
2021/07/08	25	51.16	16	51.19	53.00	9	14,281	0.06%
2021/07/07	15	49.36	30	50.99	53.00	-15	13,412	-0.11%
2021/07/06	30	49.67	21	49.78	48.25	9	12,694	0.07%
2021/07/05	3	46.50	3	48.05	48.05	0	12,046	0.00%
2021/07/02	20	41.45	19	42.37	43.70	1	12,037	0.01%
2021/07/01	30	41.15	81	42.52	39.75	-51	11,642	-0.44%
2021/06/30	51	38.69	19	38.51	40.30	32	10,936	0.29%
2021/06/29	8	36.31	6	36.63	36.65	2	10,814	0.02%
2021/06/28	11	35.87	16	36.41	36.95	-5	11,120	-0.04%
2021/06/25	18	36.76	39	36.57	35.35	-21	11,036	-0.19%
2021/06/24	43	34.30	122	33.90	34.70	-79	10,360	-0.76%	大賣/
2021/06/23	0	0.00	5	32.60	32.20	-5	10,318	-0.05%
2021/06/22	6	32.02	7	32.47	31.40	-1	11,350	-0.01%
2021/06/21	13	32.33	5	32.70	31.90	8	11,698	0.07%
2021/06/18	6	32.42	9	32.57	32.50	-3	11,948	-0.03%
2021/06/17	10	32.65	113	33.91	33.05	-103	12,088	-0.85%	大賣/鉅額交易
2021/06/16	21	32.28	23	32.17	32.95	-2	12,030	-0.02%
2021/06/15	5	30.50	10	30.38	31.00	-5	11,905	-0.04%
2021/06/10	10	29.40	10	29.83	29.30	0	13,563	0.00%
2021/06/09	23	30.12	16	30.83	29.95	7	14,443	0.05%
2021/06/08	10	30.58	0	0.00	30.50	10	15,627	0.06%
2021/06/07	25	29.74	13	29.84	31.45	12	16,500	0.07%
2021/06/04	14	28.81	7	28.77	28.60	7	16,790	0.04%
2021/06/03	7	29.47	5	30.05	29.35	2	16,808	0.01%
2021/06/02	11	29.72	10	30.20	29.70	1	16,821	0.01%
2021/06/01	5	29.50	20	30.03	30.00	-15	16,797	-0.09%
2021/05/31	5	29.40	0	0.00	29.05	5	16,755	0.03%
2021/05/28	5	28.80	10	29.50	29.75	-5	16,762	-0.03%
2021/05/27	9	28.34	11	28.82	28.40	-2	16,806	-0.01%
2021/05/26	24	28.83	24	29.27	28.40	0	16,963	0.00%
2021/05/25	27	28.76	15	28.95	28.50	12	17,061	0.07%
2021/05/21	3	26.50	3	26.60	27.30	0	17,607	0.00%
2021/05/17	5	23.05	5	23.40	24.40	0	18,327	0.00%
2021/05/14	5	25.35	5	25.70	25.55	0	18,338	0.00%
2021/05/13	0	0.00	15	26.80	26.05	-15	18,517	-0.08%
2021/05/12	15	26.50	0	0.00	25.85	15	18,543	0.08%
2021/05/11	5	28.85	5	29.60	28.40	0	18,444	0.00%
2021/05/10	5	30.45	0	0.00	30.55	5	18,393	0.03%
2021/05/07	5	30.80	5	31.25	32.40	0	18,340	0.00%
2021/05/06	0	0.00	5	30.85	31.80	-5	18,274	-0.03%
2021/05/05	0	0.00	2	30.70	29.95	-2	18,215	-0.01%
2021/05/04	5	30.40	0	0.00	29.85	5	18,212	0.03%
2021/05/03	201	32.75	0	0.00	31.55	201	18,145	1.11%	大買/鉅額交易
2021/04/29	13	34.30	21	34.19	33.70	-8	18,101	-0.04%
2021/04/28	22	34.74	62	34.95	34.90	-40	18,061	-0.22%
2021/04/26	58	32.94	8	33.39	33.75	50	18,016	0.28%
2021/04/23	0	0.00	2	32.00	32.60	-2	18,007	-0.01%
2021/04/22	16	33.56	11	32.50	31.40	5	18,034	0.03%
2021/04/21	1	33.95	0	0.00	33.75	1	17,875	0.01%
2021/04/20	10	33.30	11	33.78	34.55	-1	17,801	-0.01%
2021/04/19	2	35.53	14	35.45	35.10	-12	17,680	-0.07%
2021/04/16	11	36.59	16	36.95	36.50	-5	17,648	-0.03%
2021/04/15	5	34.60	4	36.06	35.95	1	18,360	0.01%
2021/04/14	26	36.39	19	36.79	35.00	7	18,236	0.04%
2021/04/13	7	37.72	5	37.30	37.55	2	18,071	0.01%
2021/04/12	12	36.46	10	37.53	37.85	2	17,918	0.01%
2021/04/09	2	34.33	17	35.56	35.55	-15	17,788	-0.08%
2021/04/08	3	34.70	4	34.45	34.25	-1	17,546	-0.01%
2021/04/07	10	34.30	3.6	34.26	34.15	6.4	17,445	0.04%
2021/04/06	1.6	33.91	21	33.24	34.00	-19.4	17,242	-0.11%
2021/04/01	27	33.24	4	33.40	31.85	23	16,969	0.14%
2021/03/31	5	31.91	5	31.97	32.35	0	16,570	0.00%
2021/03/30	41	29.33	21	29.79	29.60	20	16,070	0.12%
2021/03/29	23	28.72	24	29.33	28.70	-1	15,844	-0.01%
2021/03/26	46	28.56	40	28.83	28.50	6	15,839	0.04%
2021/03/25	55	28.60	62	29.25	28.70	-7	15,675	-0.04%
2021/03/24	32	28.00	23	28.69	28.30	9	15,005	0.06%
2021/03/23	22	27.25	49	27.86	27.95	-27	14,736	-0.18%
2021/03/22	10	27.50	13	27.75	27.40	-3	14,446	-0.02%
2021/03/19	15	27.40	19	27.59	27.45	-4	14,303	-0.03%
2021/03/18	4	27.79	13	27.75	27.50	-9	14,235	-0.06%
2021/03/17	23	27.25	111	28.02	27.05	-88	14,060	-0.63%	大賣/
2021/03/16	177	27.09	278	28.36	27.55	-101	13,801	-0.73%	大買/大賣/鉅額交易
2021/03/15	213	27.53	63	26.54	27.70	150	12,662	1.18%	大買/鉅額交易
2021/03/12	71	24.76	52	24.96	25.20	19	11,851	0.16%
2021/03/11	22	22.49	28	23.46	24.35	-6	10,732	-0.06%
2021/03/10	1	22.05	195	21.96	22.15	-194	9,881	-1.96%	大賣/鉅額交易
2021/03/09	6	19.73	10	20.10	20.15	-4	9,815	-0.04%
2021/03/08	68	20.23	2	20.08	20.10	66	9,993	0.66%
2021/03/05	31	20.00	31	20.05	20.00	0	10,311	0.00%
2021/03/04	13	20.41	10	20.10	20.10	3	10,780	0.03%
2021/03/03	22	20.83	3	21.15	20.70	19	11,550	0.16%
2021/03/02	70	21.12	1	21.00	21.00	69	11,900	0.58%
2021/02/26	3	20.48	0	0.00	21.20	3	11,992	0.03%
2021/02/25	5	20.70	1	21.20	20.60	4	12,073	0.03%
2021/02/23	27	21.60	8	22.21	22.20	19	12,424	0.15%
2021/02/22	0	0.00	4	21.48	22.40	-4	12,486	-0.03%
2021/02/19	2	20.45	8	20.19	20.40	-6	13,313	-0.05%
2021/02/18	6	19.65	14	19.95	20.00	-8	13,953	-0.06%
2021/02/17	0	0.00	11	19.93	19.75	-11	14,011	-0.08%
2021/02/05	15	19.03	0	0.00	18.90	15	13,864	0.11%
2021/02/04	11	18.88	29	19.07	19.35	-18	13,918	-0.13%
2021/02/03	22	18.34	17	18.60	18.25	5	13,710	0.04%
2021/02/02	0	0.00	5	17.95	17.65	-5	13,646	-0.04%
2021/02/01	10	16.60	0	0.00	17.50	10	13,662	0.07%
2021/01/29	5	17.45	7	17.66	17.05	-2	13,825	-0.01%
2021/01/26	5	17.60	0	0.00	17.60	5	14,321	0.03%
2021/01/25	0	0.00	5	18.30	18.15	-5	14,324	-0.03%
2021/01/22	0	0.00	1	17.40	17.70	-1	14,326	-0.01%
2021/01/20	11	17.85	5	18.30	17.20	6	14,370	0.04%
2021/01/19	5	18.20	9	18.68	18.20	-4	14,335	-0.03%
2021/01/18	6	17.78	25	17.60	17.70	-19	14,304	-0.13%
2021/01/15	25	18.02	20	18.08	18.35	5	14,286	0.03%
2021/01/14	6	19.00	1	18.95	18.80	5	14,191	0.04%
2021/01/13	7	18.89	6	19.22	18.90	1	14,323	0.01%
2021/01/12	15	19.29	0	0.00	18.95	15	14,686	0.10%
2021/01/11	19	19.82	26	20.06	19.95	-7	14,627	-0.05%
2021/01/08	17	20.26	20	21.12	19.75	-3	14,775	-0.02%
2021/01/07	5	19.50	10	19.78	19.75	-5	14,399	-0.03%
2021/01/06	42	19.82	15	20.02	19.45	27	14,759	0.18%
2021/01/05	14	19.71	0	0.00	19.65	14	14,601	0.10%
2021/01/04	5	20.00	8	19.84	20.10	-3	14,571	-0.02%
2020/12/31	2	19.18	2	19.03	19.40	0	14,458	0.00%
2020/12/29	1	19.20	0	0.00	19.10	1	14,869	0.01%
2020/12/28	5	19.70	0	0.00	19.60	5	14,801	0.03%
2020/12/25	1	19.90	7	19.83	19.90	-6	14,744	-0.04%
2020/12/24	7	19.37	11	19.57	19.40	-4	14,647	-0.03%
2020/12/23	1	19.30	0	0.00	19.15	1	14,612	0.01%
2020/12/22	18	19.99	9	20.51	19.30	9	14,605	0.06%
2020/12/21	9	19.84	5	20.35	20.00	4	14,484	0.03%
2020/12/18	12	20.25	26	20.49	20.35	-14	14,395	-0.10%
2020/12/17	12	18.95	5	19.30	19.45	7	14,072	0.05%
2020/12/16	15	18.83	20	18.99	18.90	-5	14,550	-0.03%
2020/12/15	9	19.27	3	18.62	18.85	6	14,743	0.04%
2020/12/14	13	19.17	5	19.50	19.65	8	14,729	0.05%
2020/12/10	4	18.65	0	0.00	18.70	4	14,779	0.03%
2020/12/09	1	19.65	0	0.00	19.20	1	14,863	0.01%
2020/12/08	4	19.80	6	19.67	19.65	-2	14,653	-0.01%
2020/12/07	2	19.20	2	19.45	19.55	0	14,558	0.00%
2020/12/04	5	20.00	3	20.52	19.90	2	14,340	0.01%
2020/12/03	10	21.08	21	21.68	20.75	-11	14,097	-0.08%
2020/12/02	3	20.02	3	20.05	20.10	0	13,914	0.00%
2020/12/01	0	0.00	5	20.40	20.00	-5	13,852	-0.04%
2020/11/30	0	0.00	7	19.77	19.75	-7	13,518	-0.05%
2020/11/27	8	18.72	9	18.74	18.90	-1	13,076	-0.01%
2020/11/26	2	17.05	3	18.55	18.55	-1	12,389	-0.01%
2020/11/25	10	16.85	1	17.45	16.90	9	12,112	0.07%
2020/11/24	1	16.75	0	0.00	17.00	1	11,888	0.01%
2020/11/23	0	0.00	7	17.54	17.25	-7	11,640	-0.06%
2020/11/20	0	0.00	3	16.35	16.20	-3	11,157	-0.03%
2020/11/19	8	16.62	0	0.00	16.75	8	10,942	0.07%
2020/11/18	4	15.83	7.2	15.93	16.70	-3.2	10,397	-0.03%
2020/11/17	0	0.00	17	15.11	15.65	-17	9,132	-0.19%
2020/11/16	0	0.00	4	14.28	14.30	-4	8,379	-0.05%
2020/11/12	5	13.70	16	13.80	13.55	-11	8,185	-0.13%
2020/11/10	0	0.00	10	13.50	13.30	-10	7,976	-0.13%
2020/11/09	5	13.20	0	0.00	13.25	5	7,930	0.06%
2020/11/06	10	13.20	15	13.63	13.15	-5	7,886	-0.06%
2020/11/04	1	14.15	0	0.00	14.20	1	7,633	0.01%
2020/11/03	0	0.00	20	14.03	13.75	-20	7,450	-0.27%
2020/11/02	13	12.85	0	0.00	12.90	13	7,209	0.18%
2020/10/30	5	13.30	0	0.00	13.10	5	7,170	0.07%
2020/10/29	5	13.11	0	0.00	13.35	5	7,138	0.07%
2020/10/28	10	13.55	0	0.00	13.50	10	7,084	0.14%
2020/10/26	5	13.92	2	14.05	13.80	3	6,958	0.04%
2020/10/23	10	13.70	0	0.00	13.85	10	6,899	0.14%
2020/10/22	2	13.50	0	0.00	13.60	2	6,840	0.03%
2020/10/21	5	13.70	0	0.00	13.85	5	6,769	0.07%
2020/10/20	1	13.85	13	14.03	13.70	-12	6,592	-0.18%
2020/10/19	1	13.50	11	13.47	13.30	-10	6,156	-0.16%
2020/10/16	7	13.43	0	0.00	13.25	7	6,093	0.11%
2020/10/15	12	13.47	16	13.72	14.05	-4	5,942	-0.07%
2020/10/14	4	12.44	22	12.92	12.85	-18	5,396	-0.33%
2020/10/12	10	11.90	0	0.00	11.95	10	4,926	0.20%
2020/10/07	0	0.00	2	12.10	12.10	-2	4,769	-0.04%
2020/10/06	0	0.00	38	12.46	12.50	-38	4,555	-0.83%
2020/09/29	0	0.00	1	11.20	11.05	-1	4,406	-0.02%
2020/09/25	8	11.00	0	0.00	10.85	8	4,367	0.18%
2020/09/24	12	11.53	0	0.00	11.30	12	4,288	0.28%
2020/09/23	10	11.80	5	12.05	11.80	5	4,209	0.12%
2020/09/22	5	11.50	0	0.00	11.75	5	4,121	0.12%
2020/09/21	54	12.83	32	13.00	12.15	22	3,978	0.55%
2020/09/18	5	12.05	22	12.41	12.90	-17	3,344	-0.51%
2020/09/17	5	11.65	0	0.00	11.75	5	3,054	0.16%
2020/09/15	6	10.85	0	0.00	10.90	6	2,691	0.22%
2020/09/09	7	11.60	0	0.00	12.00	7	2,231	0.31%
2020/09/07	12	11.90	20	12.35	12.05	-8	2,093	-0.38%
2020/09/04	10	10.80	10	11.08	11.35	0	1,836	0.00%
2020/09/03	0	0.00	10	10.47	10.35	-10	1,659	-0.60%
2020/09/01	20	10.05	10	10.00	10.50	10	1,566	0.64%
2020/08/19	10	9.15	0	0.00	9.12	10	1,194	0.84%
2020/07/21	0	0.00	2	9.10	8.86	-2	953	-0.21%
2020/07/13	0	0.00	2	9.34	9.80	-2	702	-0.28%
2020/07/09	12	9.16	0	0.00	9.22	12	634	1.89%
2020/04/15	1	6.87	0	0.00	6.80	1	507	0.20%
2020/03/17	0	0.00	5	5.50	5.54	-5	877	-0.57%
2019/12/25	6	9.27	0	0.00	9.27	6	575	1.04%
2019/11/12	0	0.00	5	8.03	8.03	-5	338	-1.48%
2019/10/23	0	0.00	16	8.41	8.30	-16	321	-4.97%
2019/09/24	0	0.00	5	8.51	8.49	-5	311	-1.60%
2019/08/30	5	8.45	0	0.00	8.47	5	262	1.91%
2019/08/27	0	0.00	6	8.39	8.38	-6	252	-2.38%
2019/08/21	17	8.33	0	0.00	8.33	17	238	7.12%
2019/08/20	5	8.28	0	0.00	8.25	5	237	2.11%
2019/04/16	4	9.43	4	9.63	9.50	0	502	0.00%
2019/04/11	5	9.20	0	0.00	9.16	5	446	1.12%
2019/03/06	0	0.00	2	9.40	9.35	-2	694	-0.29%
2019/02/14	0	0.00	2	9.29	9.37	-2	669	-0.30%
2019/02/13	2	9.20	0	0.00	9.20	2	660	0.30%
2018/12/06	0	0.00	10	9.69	9.68	-10	874	-1.14%
2018/12/03	5	10.60	0	0.00	10.50	5	811	0.62%
2018/11/30	2	9.76	0	0.00	9.86	2	670	0.30%
2018/11/28	5	9.34	0	0.00	9.42	5	642	0.78%
2018/11/27	10	9.18	10	9.26	9.30	0	655	0.00%
2018/10/17	1	9.27	1	9.16	9.12	0	1,542	0.00%
2018/10/08	0	0.00	10	10.05	10.05	-10	1,772	-0.56%
2018/10/03	0	0.00	6	11.00	10.80	-6	2,107	-0.28%
2018/10/01	0	0.00	4	10.70	10.75	-4	2,360	-0.17%
2018/09/14	1	11.15	1	11.20	11.15	0	6,627	0.00%
2018/08/29	0	0.00	1	12.50	12.50	-1	7,424	-0.01%
2018/08/27	1	11.70	0	0.00	11.80	1	7,521	0.01%
2018/08/23	5	11.40	0	0.00	11.35	5	8,073	0.06%
2018/08/22	5	11.45	0	0.00	11.40	5	8,255	0.06%
2018/08/17	10	11.60	0	0.00	11.45	10	8,241	0.12%
2018/08/13	0	0.00	1	11.40	11.10	-1	8,189	-0.01%
2018/08/10	1	12.00	0	0.00	11.85	1	8,134	0.01%
2018/07/31	0	0.00	10	12.65	12.65	-10	7,994	-0.13%
2018/07/30	0	0.00	4	12.84	12.65	-4	7,986	-0.05%
2018/07/27	10	13.35	0	0.00	13.20	10	7,931	0.13%
2018/07/24	4	12.80	1	12.50	13.30	3	7,702	0.04%
2018/07/20	0	0.00	2	12.75	12.50	-2	7,605	-0.03%
2018/07/17	1	14.05	3	13.80	13.45	-2	7,463	-0.03%
2018/07/16	5	14.40	2	14.00	14.00	3	7,397	0.04%
2018/07/13	7	14.39	30	14.73	14.55	-23	7,341	-0.31%
2018/07/10	25	14.00	25	13.90	14.00	0	6,986	0.00%
2018/07/09	25	15.03	4	15.40	14.35	21	6,920	0.30%
2018/07/06	35	13.96	46	14.51	14.50	-11	6,700	-0.16%
2018/07/05	7	14.91	3	14.30	14.25	4	6,448	0.06%
2018/07/04	76	15.59	85	15.58	15.80	-9	6,188	-0.15%
2018/07/03	73	14.79	92	15.27	15.60	-19	5,462	-0.35%
2018/07/02	2	13.63	0	0.00	14.20	2	4,598	0.04%
2018/06/29	7	14.24	2	14.50	13.85	5	4,495	0.11%
2018/06/28	22	15.10	0	0.00	14.10	22	4,267	0.52%
2018/06/27	0	0.00	6	14.93	14.90	-6	3,766	-0.16%
2018/06/26	6	13.98	7	13.50	14.70	-1	3,250	-0.03%
2018/06/25	50	12.80	55	13.06	13.50	-5	2,728	-0.18%
2018/06/22	2	12.70	8	12.50	12.30	-6	2,403	-0.25%
2018/06/14	5	12.60	5	12.30	12.00	0	2,037	0.00%
2018/06/12	0	0.00	4	12.05	12.05	-4	1,956	-0.20%
2018/06/11	9	12.37	0	0.00	12.40	9	1,928	0.47%
2018/06/06	1	13.20	3	13.15	13.30	-2	1,737	-0.12%
2018/06/05	2	12.90	0	0.00	12.70	2	1,502	0.13%
2018/06/04	21	13.04	20	12.80	12.80	1	1,380	0.07%
2018/06/01	8	13.43	0	0.00	13.40	8	1,285	0.62%
2018/05/31	0	0.00	5	12.50	12.55	-5	949	-0.53%
2018/05/30	0	0.00	10	11.37	11.45	-10	692	-1.44%
2018/05/29	2	10.40	0	0.00	10.45	2	509	0.39%
2018/05/24	3	10.55	0	0.00	10.35	3	497	0.60%
2018/05/14	4	9.99	0	0.00	10.00	4	527	0.76%
2018/04/03	5	10.00	0	0.00	10.10	5	1,240	0.40%
2018/03/12	0	0.00	23	10.80	10.80	-23	1,353	-1.70%
2018/03/09	11	11.00	0	0.00	10.80	11	1,379	0.80%
2018/03/08	12	10.89	0	0.00	10.85	12	1,419	0.85%
2018/03/07	0	0.00	18	10.65	10.80	-18	1,515	-1.19%
2018/03/06	18	10.74	0	0.00	10.65	18	1,717	1.05%
2018/02/26	0	0.00	7	10.80	10.80	-7	1,764	-0.40%
2018/02/22	0	0.00	1	10.60	10.60	-1	1,806	-0.06%
2018/02/21	0	0.00	6	10.55	10.60	-6	1,813	-0.33%
2018/02/08	6	10.58	0	0.00	10.45	6	1,885	0.32%
2018/02/05	1	11.15	0	0.00	11.15	1	1,891	0.05%
2018/02/01	0	0.00	2	11.35	11.45	-2	1,930	-0.10%
2018/01/25	0	0.00	2	12.05	12.00	-2	2,013	-0.10%
2018/01/24	1	12.00	1	12.00	12.00	0	2,011	0.00%
2018/01/23	21	12.18	35	12.23	12.30	-14	1,986	-0.70%
2018/01/22	21	12.10	0	0.00	12.00	21	1,925	1.09%
2018/01/15	1	11.70	1	11.85	11.75	0	2,011	0.00%