一詮 (2486)-玉山-城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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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	16	74.74	18	74.35	72.70	-2	28,028	-0.01%
2024/04/26	35	73.37	31	73.48	72.60	4	27,486	0.01%
2024/04/25	37.2	70.81	34	71.25	72.30	3.2	26,960	0.01%
2024/04/24	30	69.59	28	69.59	69.40	2	27,043	0.01%
2024/04/23	9	66.61	11	66.18	66.00	-2	27,604	-0.01%
2024/04/22	12	66.95	12.3	65.78	65.10	-0.3	28,620	0.00%
2024/04/19	21	67.38	14.2	67.68	67.80	6.8	29,419	0.02%
2024/04/18	9	70.00	8	70.71	69.40	1	30,545	0.00%
2024/04/17	8	70.83	8	70.48	70.10	0	30,763	0.00%
2024/04/16	7	69.93	6	68.42	69.90	1	30,502	0.00%
2024/04/15	5	72.00	37	72.42	71.80	-32	30,271	-0.11%
2024/04/12	5	73.48	19	73.04	73.60	-14	30,325	-0.05%
2024/04/11	55	71.27	33	70.64	71.40	22	30,219	0.07%
2024/04/10	24	70.81	34	71.06	70.60	-10	30,546	-0.03%
2024/04/09	56	74.40	37.4	74.15	74.00	18.6	30,654	0.06%
2024/04/08	43.1	72.11	44.6	72.35	75.00	-1.5	30,807	0.00%
2024/04/03	68.7	72.85	50.5	73.59	70.90	18.2	30,316	0.06%
2024/04/02	30	70.44	31.8	71.59	72.60	-1.8	28,227	-0.01%
2024/04/01	6	65.62	40.7	65.76	66.00	-34.7	27,024	-0.13%
2024/03/29	14	59.97	14	60.54	60.00	0	26,376	0.00%
2024/03/28	1	59.60	6	58.60	58.60	-5	26,121	-0.02%
2024/03/27	7.1	60.23	2.7	59.97	59.00	4.4	25,960	0.02%
2024/03/26	40.2	63.12	23	62.54	60.10	17.2	25,720	0.07%
2024/03/25	25	64.03	34.4	64.31	64.20	-9.4	25,064	-0.04%
2024/03/22	35	60.21	28	60.06	59.30	7	24,351	0.03%
2024/03/21	28	58.56	42.2	58.26	59.40	-14.2	23,600	-0.06%
2024/03/20	3	55.30	19	55.35	55.60	-16	22,593	-0.07%
2024/03/19	32	55.18	32.5	55.99	54.70	-0.5	22,288	0.00%
2024/03/18	66	57.94	38.3	57.06	54.50	27.7	21,639	0.13%
2024/03/15	11	55.27	12	53.98	54.40	-1	20,156	0.00%
2024/03/14	17	54.70	32	54.66	54.80	-15	19,623	-0.08%
2024/03/13	11	53.65	15	53.63	53.90	-4	19,181	-0.02%
2024/03/12	6	54.18	16	53.61	53.30	-10	18,669	-0.05%
2024/03/11	4.3	51.73	11	51.19	51.40	-6.7	18,225	-0.04%
2024/03/08	23.4	49.71	12	50.36	49.50	11.4	18,052	0.06%
2024/03/07	40.3	51.74	24	51.68	50.10	16.3	17,829	0.09%
2024/03/06	6	53.07	31	53.26	54.10	-25	17,048	-0.15%
2024/03/05	6	49.86	1	49.60	49.70	5	16,280	0.03%
2024/03/04	7	50.97	3	51.23	50.90	4	16,170	0.02%
2024/03/01	4	51.03	10	51.34	51.10	-6	16,019	-0.04%
2024/02/29	0	0.00	6	49.45	49.30	-6	15,756	-0.04%
2024/02/27	8	49.14	2	50.80	48.85	6	15,780	0.04%
2024/02/26	11	49.82	18	49.35	50.50	-7	15,679	-0.04%
2024/02/23	28	48.79	1	48.60	48.30	27	15,553	0.17%
2024/02/22	2	50.20	15	49.83	49.70	-13	15,487	-0.08%
2024/02/21	15	50.43	13	50.32	50.30	2	15,443	0.01%
2024/02/20	24	49.94	23	50.38	49.70	1	15,406	0.01%
2024/02/19	69	50.38	69	50.79	50.50	0	15,409	0.00%
2024/02/16	19	51.33	13	51.33	51.20	6	15,423	0.04%
2024/02/15	7	49.52	4	49.50	49.95	3	15,119	0.02%
2024/02/05	4	47.79	36	48.60	48.75	-32	15,124	-0.21%
2024/02/02	11	49.04	2	48.50	48.35	9	15,193	0.06%
2024/02/01	15	50.48	20	50.17	49.30	-5	15,288	-0.03%
2024/01/31	23	49.63	21	49.09	49.70	2	15,344	0.01%
2024/01/30	11	49.54	22	49.74	49.25	-11	15,430	-0.07%
2024/01/29	13	48.67	11	48.61	49.00	2	15,637	0.01%
2024/01/26	42	48.43	41	48.99	48.25	1	15,818	0.01%
2024/01/25	17	49.31	3	49.07	49.00	14	15,719	0.09%
2024/01/24	25	50.58	34	50.47	50.20	-9	15,604	-0.06%
2024/01/23	47	49.48	35	49.89	49.00	12	15,405	0.08%
2024/01/22	9	49.96	10	50.01	49.90	-1	15,225	-0.01%
2024/01/19	33.1	50.60	20	50.75	49.90	13.1	15,122	0.09%
2024/01/18	13.1	51.06	18	51.14	51.60	-5	14,838	-0.03%
2024/01/17	35.1	51.53	26	51.55	51.00	9.1	14,582	0.06%
2024/01/16	76.1	53.04	15	51.71	50.40	61.1	13,819	0.44%
2024/01/15	7	54.56	62.6	55.23	55.90	-55.6	12,722	-0.44%
2024/01/12	72	51.90	78	52.26	50.90	-6	11,799	-0.05%
2024/01/11	1	48.75	37	48.56	49.55	-36	10,519	-0.34%
2024/01/10	2	45.38	4	45.50	45.05	-2	10,269	-0.02%
2024/01/09	32	45.73	8	46.06	45.10	24	10,376	0.23%
2024/01/08	12	46.60	5	48.66	46.00	7	10,483	0.07%
2024/01/05	21	48.08	4	48.65	47.30	17	10,358	0.16%
2024/01/04	47	50.49	26	50.26	49.35	21	10,540	0.20%
2024/01/03	65	51.00	89	50.73	52.00	-24	10,140	-0.24%
2024/01/02	43	49.22	94	49.17	51.00	-51	10,103	-0.50%
2023/12/29	16	46.09	45	46.64	46.80	-29	9,701	-0.30%
2023/12/28	21	44.00	1	44.10	44.00	20	9,285	0.22%
2023/12/27	1	43.65	3	43.65	43.60	-2	9,444	-0.02%
2023/12/26	3	43.80	5	44.20	43.95	-2	9,695	-0.02%
2023/12/25	1	44.00	2	44.13	44.00	-1	9,732	-0.01%
2023/12/22	7	43.86	2	44.20	43.80	5	9,759	0.05%
2023/12/21	1	44.00	1	43.20	44.05	0	9,887	0.00%
2023/12/20	1	42.55	15	42.80	42.80	-14	9,886	-0.14%
2023/12/19	10	42.10	131	42.16	42.25	-121	9,970	-1.21%	大賣/鉅額交易
2023/12/18	7	42.89	0.4	43.15	42.85	6.6	10,013	0.07%
2023/12/15	6	44.08	0	0.00	43.65	6	10,135	0.06%
2023/12/14	1	44.60	4	45.56	44.30	-3	10,274	-0.03%
2023/12/13	9	43.14	8	43.26	43.90	1	10,386	0.01%
2023/12/12	9	44.38	1	44.25	44.25	8	11,391	0.07%
2023/12/11	3	45.23	4	45.30	45.00	-1	12,822	-0.01%
2023/12/08	3	45.70	7	46.02	45.70	-4	13,016	-0.03%
2023/12/07	5	45.78	4	45.40	45.30	1	13,000	0.01%
2023/12/06	4	45.09	0	0.00	45.00	4	13,099	0.03%
2023/12/05	2	44.98	0	0.00	44.90	2	13,523	0.01%
2023/12/04	5	45.49	4	46.30	45.30	1	14,128	0.01%
2023/12/01	7	45.62	5	45.80	45.75	2	14,170	0.01%
2023/11/30	3	46.43	2	46.60	46.30	1	14,405	0.01%
2023/11/29	7	46.03	10	46.15	46.15	-3	14,412	-0.02%
2023/11/28	7	45.82	2	45.90	45.75	5	14,428	0.03%
2023/11/27	9	45.86	8	46.48	45.75	1	14,494	0.01%
2023/11/24	4	46.00	1	47.00	45.95	3	14,466	0.02%
2023/11/22	11	45.46	7	45.46	45.50	4	14,543	0.03%
2023/11/21	3	45.93	0	0.00	45.90	3	14,673	0.02%
2023/11/20	5	46.52	4	46.66	46.25	1	14,830	0.01%
2023/11/17	7	46.27	7	46.45	46.30	0	15,162	0.00%
2023/11/16	7	45.90	0	0.00	46.30	7	15,143	0.05%
2023/11/15	16	46.17	7	47.58	46.05	9	15,082	0.06%
2023/11/14	3	46.50	5	46.70	46.45	-2	14,998	-0.01%
2023/11/13	12	46.00	7	46.99	45.75	5	14,990	0.03%
2023/11/10	3	46.47	4	46.95	46.50	-1	14,982	-0.01%
2023/11/09	112	48.58	118	47.79	47.30	-6	14,896	-0.04%	大買/大賣/
2023/11/08	95	48.91	201	49.29	49.05	-106	14,720	-0.72%	大賣/鉅額交易
2023/11/07	11	47.01	3	47.80	46.80	8	14,390	0.06%
2023/11/06	58	49.55	64	49.24	48.35	-6	14,241	-0.04%
2023/11/03	6	49.83	6	49.40	49.55	0	13,912	0.00%
2023/11/02	47	48.69	28	48.70	49.05	19	13,683	0.14%
2023/11/01	15	47.29	2	47.85	47.10	13	13,598	0.10%
2023/10/31	11	47.50	5	48.67	46.35	6	13,518	0.04%
2023/10/30	2	48.00	6	47.92	48.35	-4	13,438	-0.03%
2023/10/27	10	46.93	10	47.35	46.25	0	13,382	0.00%
2023/10/26	15	48.87	10	48.20	48.00	5	13,420	0.04%
2023/10/25	11	49.78	12	49.27	49.40	-1	13,325	-0.01%
2023/10/24	4	47.48	4	47.04	47.60	0	13,130	0.00%
2023/10/23	1	46.25	2	46.83	46.45	-1	13,146	-0.01%
2023/10/20	4	45.09	4	44.96	45.00	0	13,135	0.00%
2023/10/19	7	46.64	3	46.53	46.15	4	13,074	0.03%
2023/10/18	11	49.29	36	48.89	47.45	-25	13,062	-0.19%
2023/10/17	26	51.08	12	50.88	50.60	14	12,875	0.11%
2023/10/16	21	50.78	21	50.75	50.90	0	12,756	0.00%
2023/10/13	8	51.18	7	51.51	51.40	1	12,606	0.01%
2023/10/12	11	52.43	36.1	52.24	52.50	-25.1	12,552	-0.20%
2023/10/11	25	50.59	12	50.90	50.50	13	12,174	0.11%
2023/10/06	19	51.75	15	51.29	50.50	4	12,164	0.03%
2023/10/05	37	51.50	60	51.73	51.40	-23	12,084	-0.19%
2023/10/04	3	48.77	6.5	48.30	49.40	-3.5	11,750	-0.03%
2023/10/03	22	48.88	6	48.81	48.40	16	11,819	0.14%
2023/10/02	5	47.72	18	47.55	48.35	-13	11,726	-0.11%
2023/09/28	0	0.00	1	46.10	46.15	-1	11,593	-0.01%
2023/09/27	0	0.00	9	45.39	46.00	-9	11,725	-0.08%
2023/09/26	9	46.54	15	46.92	45.70	-6	11,947	-0.05%
2023/09/25	0	0.00	12	45.28	45.45	-12	11,981	-0.10%
2023/09/22	11	44.58	1	44.80	44.80	10	11,945	0.08%
2023/09/21	10	44.62	19	44.31	44.15	-9	11,863	-0.08%
2023/09/20	4	46.10	5	46.07	45.50	-1	11,793	-0.01%
2023/09/19	11	47.28	5	47.24	47.10	6	11,697	0.05%
2023/09/18	10	48.02	4	47.81	48.15	6	11,557	0.05%
2023/09/15	50	49.64	9	50.25	47.90	41	11,441	0.36%
2023/09/14	35	50.42	133	52.25	53.20	-98	10,444	-0.94%	大賣/
2023/09/13	12	47.52	4	48.45	48.45	8	9,008	0.09%
2023/09/12	15	44.19	2	44.55	44.05	13	8,883	0.15%
2023/09/11	10	45.56	15	44.99	44.35	-5	8,963	-0.06%
2023/09/08	9	47.92	10	48.83	47.00	-1	8,913	-0.01%
2023/09/07	10	48.51	27	48.19	48.85	-17	8,574	-0.20%
2023/09/06	6	45.88	8	46.41	46.05	-2	8,133	-0.02%
2023/09/05	8	45.79	47.5	45.21	46.10	-39.5	8,182	-0.48%
2023/09/04	8	42.48	1	42.70	42.65	7	8,070	0.09%
2023/09/01	3	41.27	4	41.38	41.25	-1	8,319	-0.01%
2023/08/31	6	41.07	1	42.10	41.30	5	8,506	0.06%
2023/08/30	19	42.37	0	0.00	41.95	19	8,949	0.21%
2023/08/29	4	42.63	4	42.35	42.50	0	9,090	0.00%
2023/08/28	2	43.90	2	44.25	43.15	0	9,282	0.00%
2023/08/25	13	44.75	1	44.80	44.20	12	9,257	0.13%
2023/08/24	4	48.80	7	48.65	48.75	-3	9,098	-0.03%
2023/08/23	8	48.57	16.4	48.96	48.40	-8.4	8,930	-0.09%
2023/08/22	6	45.92	0	0.00	46.60	6	8,575	0.07%
2023/08/21	1	46.85	1	46.80	46.65	0	8,570	0.00%
2023/08/18	3	47.25	5	47.63	47.25	-2	8,572	-0.02%
2023/08/17	6	47.95	7	47.24	47.95	-1	8,534	-0.01%
2023/08/16	5	46.52	5	46.88	46.80	0	8,496	0.00%
2023/08/15	4	46.56	6	46.48	46.45	-2	8,369	-0.02%
2023/08/14	3	45.00	3	45.10	45.00	0	8,299	0.00%
2023/08/11	2	45.93	15	45.35	44.35	-13	8,253	-0.16%
2023/08/10	28	43.40	0	0.00	43.25	28	8,202	0.34%
2023/08/08	6	44.60	2	44.90	44.80	4	8,170	0.05%
2023/08/07	10	46.15	44	46.08	45.90	-34	8,135	-0.42%
2023/08/02	22	43.93	0	0.00	43.30	22	8,081	0.27%
2023/08/01	53	45.46	1	45.60	45.05	52	8,016	0.65%
2023/07/31	24	46.71	14	47.62	46.30	10	7,996	0.13%
2023/07/28	4	43.90	2	44.25	44.90	2	7,866	0.03%
2023/07/27	1	44.85	0	0.00	44.55	1	7,851	0.01%
2023/07/25	1	47.50	11	46.10	45.00	-10	7,784	-0.13%
2023/07/24	7	46.88	0	0.00	46.70	7	7,761	0.09%
2023/07/21	31	48.26	28	47.15	48.40	3	7,749	0.04%
2023/07/20	2	47.15	0	0.00	47.30	2	7,677	0.03%
2023/07/19	0	0.00	2	46.80	46.75	-2	7,650	-0.03%
2023/07/18	11	46.80	24	47.44	46.75	-13	7,647	-0.17%
2023/07/17	6	48.52	19	48.12	48.00	-13	7,571	-0.17%
2023/07/14	2	49.40	0	0.00	48.95	2	7,477	0.03%
2023/07/13	2	49.90	346	49.82	49.55	-344	7,511	-4.58%	大賣/鉅額交易
2023/07/12	60	50.11	62	50.59	50.60	-2	7,493	-0.03%
2023/07/11	11	49.68	24.6	49.02	49.95	-13.6	6,926	-0.20%
2023/07/10	21	47.21	13	47.77	46.80	8	6,432	0.12%
2023/07/07	13	45.18	8	45.59	45.70	5	6,192	0.08%
2023/07/06	3	46.22	5	46.42	46.40	-2	6,143	-0.03%
2023/07/05	4	46.40	6	47.25	45.25	-2	6,025	-0.03%
2023/07/04	59	45.14	1	44.95	45.00	58	5,901	0.98%
2023/07/03	11	46.83	6	46.84	48.00	5	5,685	0.09%
2023/06/30	1	43.90	0	0.00	43.85	1	5,504	0.02%
2023/06/28	2	43.20	0	0.00	42.85	2	5,512	0.04%
2023/06/27	2	43.75	0	0.00	43.00	2	5,512	0.04%
2023/06/26	7	44.56	0	0.00	44.20	7	5,536	0.13%
2023/06/21	1	45.00	1	45.35	44.60	0	5,589	0.00%
2023/06/20	7	44.85	1	44.60	44.80	6	5,565	0.11%
2023/06/19	2	45.18	1	45.05	45.30	1	5,572	0.02%
2023/06/16	2	44.48	1	44.20	44.65	1	5,603	0.02%
2023/06/15	1	43.80	3	44.75	44.75	-2	5,546	-0.04%
2023/06/14	1	43.60	0	0.00	43.70	1	5,482	0.02%
2023/06/13	18	43.18	6	43.48	43.50	12	5,506	0.22%
2023/06/12	6	43.57	6	46.00	43.05	0	5,642	0.00%
2023/06/09	2	43.50	13	42.72	43.50	-11	5,563	-0.20%
2023/06/08	1	41.95	23	42.67	42.05	-22	5,471	-0.40%
2023/06/07	2	40.70	27.3	41.63	42.15	-25.3	5,451	-0.46%
2023/06/06	4	39.53	3	40.25	40.45	1	5,737	0.02%
2023/06/05	20	38.84	4	40.19	39.55	16	5,784	0.28%
2023/06/02	1	36.40	10	36.78	37.00	-9	5,625	-0.16%
2023/06/01	11	33.23	3	33.65	33.65	8	5,633	0.14%
2023/05/31	5	30.76	0	0.00	30.60	5	5,317	0.09%
2023/05/29	1	30.40	1	30.15	30.15	0	5,232	0.00%
2023/05/25	2	29.75	2	29.83	29.65	0	5,154	0.00%
2023/05/24	0	0.00	54	29.71	29.60	-54	5,145	-1.05%
2023/05/23	0	0.00	2	29.43	29.40	-2	5,125	-0.04%
2023/05/22	5	28.70	0	0.00	29.00	5	5,138	0.10%
2023/05/17	0	0.00	2	28.10	28.05	-2	5,266	-0.04%
2023/05/16	2	27.65	1	28.20	27.65	1	5,386	0.02%
2023/05/11	0.3	27.51	3	27.92	27.30	-2.7	5,401	-0.05%
2023/05/10	1	27.70	0	0.00	28.05	1	5,400	0.02%
2023/05/09	2	27.45	0	0.00	27.45	2	5,397	0.04%
2023/05/08	0	0.00	1	27.85	27.80	-1	5,413	-0.02%
2023/05/03	5	29.15	7	28.92	28.80	-2	5,462	-0.04%
2023/05/02	2	29.90	0	0.00	29.70	2	5,472	0.04%
2023/04/24	0	0.00	1	28.80	28.85	-1	5,304	-0.02%
2023/04/21	0	0.00	26	28.54	28.65	-26	5,301	-0.49%
2023/04/20	1	29.65	5	29.22	28.90	-4	5,268	-0.08%
2023/04/19	6.1	30.11	0	0.00	29.95	6.1	5,285	0.12%
2023/04/18	23	30.77	31	30.55	30.45	-8	5,220	-0.15%
2023/04/17	3	30.82	2	30.78	31.25	1	5,069	0.02%
2023/04/13	94	29.33	0	0.00	28.10	94	4,808	1.95%
2023/04/12	124	29.12	0	0.00	29.35	124	4,745	2.61%	大買/鉅額交易
2023/04/11	208	28.96	10	29.05	29.10	198	4,695	4.22%	大買/鉅額交易
2023/04/07	0	0.00	1	29.25	28.60	-1	4,686	-0.02%
2023/04/06	0	0.00	11	28.75	29.05	-11	4,650	-0.24%
2023/03/31	6	28.68	0	0.00	28.35	6	4,604	0.13%
2023/03/29	1	28.20	0	0.00	27.80	1	4,613	0.02%
2023/03/28	4	27.96	4	27.70	27.65	0	4,640	0.00%
2023/03/27	6	29.13	12.1	28.72	27.70	-6.1	4,648	-0.13%
2023/03/24	8	29.05	49	29.00	28.90	-41	4,615	-0.89%
2023/03/23	10	28.70	2	29.00	29.05	8	4,729	0.17%
2023/03/22	11	28.60	0	0.00	28.75	11	4,862	0.23%
2023/03/21	12	28.54	1	28.70	28.05	11	4,762	0.23%
2023/03/20	18	28.23	0	0.00	28.20	18	4,747	0.38%
2023/03/17	0.1	28.05	0	0.00	27.90	0.1	4,774	0.00%
2023/03/15	4	28.54	30	28.39	27.90	-26	4,880	-0.53%
2023/03/14	1	27.70	4	27.58	28.10	-3	4,904	-0.06%
2023/03/13	3	26.22	0	0.00	26.90	3	5,145	0.06%
2023/03/10	0	26.70	12	27.63	27.30	-12	5,340	-0.22%
2023/03/09	5	28.97	6	28.64	28.10	-1	5,263	-0.02%
2023/03/08	2	26.83	1	26.60	28.40	1	4,756	0.02%
2023/03/07	15	26.30	0	0.00	25.85	15	4,656	0.32%
2023/03/06	0	0.00	3	25.13	25.75	-3	4,875	-0.06%
2023/02/24	0	23.50	0	0.00	23.45	0	4,928	0.00%
2023/02/22	0	23.40	0	0.00	23.60	0	4,998	0.00%
2023/02/21	0	0.00	2	23.80	23.85	-2	4,995	-0.04%
2023/02/17	11	23.64	0	0.00	23.75	11	4,948	0.22%
2023/02/15	22	24.27	0	0.00	23.55	22	4,930	0.45%
2023/02/14	1	23.90	0	0.00	24.10	1	4,843	0.02%
2023/02/09	0	0.00	2	23.30	23.30	-2	4,721	-0.04%
2023/02/08	1	23.25	0	0.00	23.30	1	4,711	0.02%
2023/02/07	1	23.30	0	0.00	23.55	1	4,701	0.02%
2023/02/03	0	23.80	0	0.00	23.70	0	4,662	0.00%
2023/02/02	0	23.70	11	23.70	23.75	-11	4,629	-0.24%
2023/02/01	6	23.11	2	23.23	23.20	4	4,576	0.09%
2023/01/31	8	22.98	1	22.80	23.05	7	4,529	0.15%
2023/01/12	0	0.00	1	22.00	21.85	-1	4,489	-0.02%
2023/01/10	4	22.85	4	23.10	23.15	0	4,452	0.00%
2023/01/09	5	22.97	16	23.49	23.15	-11	4,439	-0.25%
2023/01/06	1	22.50	1	22.55	22.55	0	4,388	0.00%
2023/01/05	2	22.33	1	22.65	22.25	1	4,403	0.02%
2023/01/04	0	0.00	3	22.27	22.30	-3	4,389	-0.07%
2022/12/30	1	21.90	1	22.05	21.70	0	4,373	0.00%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/28	3	21.92	0	0.00	21.80	3	4,370	0.07%
2022/12/26	1	21.70	0.5	21.75	21.95	0.5	4,335	0.01%
2022/12/23	21	21.51	21	21.14	21.55	0	4,329	0.00%
2022/12/22	10	21.92	12.4	21.73	21.60	-2.4	4,332	-0.06%
2022/12/21	2	21.73	2.5	21.55	21.50	-0.5	4,337	-0.01%
2022/12/20	1	21.40	0	0.00	21.45	1	4,334	0.02%
2022/12/16	3	23.62	2	23.30	23.00	1	4,272	0.02%
2022/12/15	5	24.14	5	24.47	24.05	0	4,229	0.00%
2022/12/14	9	23.86	46	24.01	24.40	-37	4,023	-0.92%
2022/12/13	2	22.20	1	22.25	22.20	1	3,794	0.03%
2022/12/12	22	22.40	4	22.71	22.25	18	3,771	0.48%
2022/12/09	10	23.48	7	23.81	23.25	3	3,713	0.08%
2022/12/08	5	23.72	20	23.77	23.70	-15	3,641	-0.41%
2022/12/07	13	24.02	10	24.45	23.45	3	3,550	0.08%
2022/12/06	20	26.04	8	25.73	25.55	12	3,347	0.36%
2022/12/05	40	25.62	40	25.31	25.80	0	3,106	0.00%
2022/12/02	24.4	23.22	19	23.73	24.10	5.4	2,790	0.19%
2022/12/01	6	22.61	2	22.65	22.35	4	2,547	0.16%
2022/11/30	9	22.49	22	22.30	22.35	-13	2,519	-0.52%
2022/11/29	13	22.39	14	22.59	22.65	-1	2,491	-0.04%
2022/11/28	95	22.28	89	22.59	22.85	6	2,309	0.26%
2022/11/25	1	19.35	27	20.52	21.05	-26	1,729	-1.50%
2022/11/24	0	0.00	9	19.32	19.15	-9	1,585	-0.57%
2022/11/22	1	18.15	0	0.00	18.15	1	1,474	0.07%
2022/11/21	3	19.22	0	0.00	18.80	3	1,461	0.21%
2022/11/18	1	19.20	1	19.90	19.90	0	1,412	0.00%
2022/11/16	1	19.10	5	19.05	19.00	-4	1,360	-0.29%
2022/11/15	0	0.00	3	19.05	19.00	-3	1,353	-0.22%
2022/11/10	8	18.48	5	18.84	18.35	3	1,327	0.23%
2022/11/09	0	0.00	8	18.25	18.60	-8	1,307	-0.61%
2022/11/08	6	17.80	0	0.00	17.60	6	1,353	0.44%
2022/11/04	0	0.00	2	17.80	17.75	-2	1,430	-0.14%
2022/11/02	0	0.00	1	17.55	17.70	-1	1,432	-0.07%
2022/10/17	1	16.55	0	0.00	17.25	1	1,475	0.07%
2022/10/14	0	0.00	2	17.25	17.00	-2	1,473	-0.14%
2022/10/13	2	17.30	2	17.15	16.25	0	1,465	0.00%
2022/10/11	11	18.13	0	0.00	17.95	11	1,441	0.76%
2022/10/07	1	19.40	0	0.00	19.30	1	1,438	0.07%
2022/10/06	1	19.50	0	0.00	19.30	1	1,447	0.07%
2022/10/05	0	19.55	0	0.00	19.10	0	1,450	0.00%
2022/10/04	0	0.00	5	19.40	19.25	-5	1,461	-0.34%
2022/10/03	1	18.10	5	18.80	18.85	-4	1,456	-0.27%
2022/09/30	0	0.00	11	18.64	18.50	-11	1,466	-0.75%
2022/09/29	1	18.20	0	0.00	18.20	1	1,473	0.07%
2022/09/28	1	18.15	5	18.60	18.10	-4	1,471	-0.27%
2022/09/26	0	0.00	4	19.35	18.85	-4	1,475	-0.27%
2022/09/23	1	20.25	4	20.35	20.35	-3	1,501	-0.20%
2022/09/19	10	21.14	2	21.35	21.15	8	1,499	0.53%
2022/09/15	0	0.00	20	22.45	22.20	-20	1,510	-1.32%
2022/09/14	0	0.00	11	22.15	22.45	-11	1,524	-0.72%
2022/09/13	3	22.57	0	0.00	22.35	3	1,543	0.19%
2022/09/12	0	0.00	10	22.25	22.50	-10	1,566	-0.64%
2022/09/08	3	21.67	7	21.84	21.70	-4	1,564	-0.26%
2022/09/07	1	21.80	2	21.00	21.00	-1	1,518	-0.07%
2022/09/06	6	22.82	1	23.30	22.00	5	1,492	0.33%
2022/09/05	4	22.85	1	22.50	21.95	3	1,447	0.21%
2022/09/02	1	24.20	1	24.25	24.00	0	1,401	0.00%
2022/09/01	1	24.35	0	0.00	24.15	1	1,395	0.07%
2022/08/31	0	0.00	3	24.50	24.80	-3	1,379	-0.22%
2022/08/30	0	0.00	5	24.74	24.70	-5	1,371	-0.36%
2022/08/29	0	0.00	1	24.70	24.60	-1	1,365	-0.07%
2022/08/25	0	0.00	15	25.52	25.50	-15	1,352	-1.11%
2022/08/24	0	0.00	1	25.20	25.15	-1	1,359	-0.07%
2022/08/22	2	26.15	15	26.05	25.95	-13	1,362	-0.95%
2022/08/18	1	26.30	0	0.00	26.80	1	1,366	0.07%
2022/08/15	15	26.82	3	27.02	27.10	12	1,460	0.82%
2022/08/12	2	25.95	2	26.43	25.95	0	1,390	0.00%
2022/08/11	0	0.00	1	25.55	25.25	-1	1,317	-0.08%
2022/08/05	0	0.00	1	25.75	25.40	-1	1,353	-0.07%
2022/08/02	2	25.60	0	0.00	25.50	2	1,365	0.15%
2022/07/29	0	0.00	1	27.20	26.85	-1	1,380	-0.07%
2022/07/26	0	0.00	30	27.00	26.90	-30	1,398	-2.14%
2022/07/25	2	27.88	0	0.00	27.80	2	1,405	0.14%
2022/07/22	1	28.40	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	0.00	1	28.50	28.70	-1	1,471	-0.07%
2022/07/20	4.2	28.03	1	28.90	27.85	3.2	1,476	0.22%
2022/07/19	4	27.50	0	0.00	27.75	4	1,500	0.27%
2022/07/18	11	27.30	0	0.00	27.60	11	1,537	0.72%
2022/07/15	13	27.02	0	0.00	26.95	13	1,545	0.84%
2022/07/14	0	0.00	1	26.35	26.55	-1	1,550	-0.06%
2022/07/13	0.1	25.57	0	0.00	25.55	0.1	1,550	0.00%
2022/07/12	0	24.88	0	0.00	24.50	0	1,546	0.00%
2022/07/11	0.5	26.39	0	0.00	26.30	0.5	1,542	0.03%
2022/07/08	2	26.18	0	0.00	26.10	2	1,546	0.13%
2022/07/07	0	26.10	2	25.65	26.00	-2	1,544	-0.13%
2022/07/06	3.1	25.67	0	0.00	25.25	3.1	1,551	0.20%
2022/07/05	0	0.00	3	26.15	26.75	-3	1,585	-0.19%
2022/07/04	1.1	26.48	0	0.00	26.35	1.1	1,581	0.07%
2022/07/01	0	0.00	2	26.30	25.30	-2	1,579	-0.13%
2022/06/30	2	28.25	33	28.10	28.00	-31	1,543	-2.01%
2022/06/29	1	29.65	0	0.00	29.90	1	1,552	0.06%
2022/06/27	1	31.40	0	0.00	31.40	1	1,622	0.06%
2022/06/24	1	30.75	1	30.10	30.10	0	1,719	0.00%
2022/06/22	0	30.00	6	29.82	29.80	-6	1,948	-0.31%
2022/06/20	0	0.00	13	29.66	29.50	-13	1,962	-0.66%
2022/06/17	1	31.10	11	31.51	31.85	-10	1,952	-0.51%
2022/06/16	0	0.00	2.2	32.96	32.90	-2.2	1,942	-0.11%
2022/06/15	1	34.95	0	0.00	34.60	1	1,936	0.05%
2022/06/14	0	34.80	0	0.00	35.10	0	1,975	0.00%
2022/06/13	3.3	35.47	2.2	35.48	35.40	1.1	1,997	0.06%
2022/06/09	0.3	37.80	0	0.00	37.70	0.3	2,043	0.01%
2022/06/06	1	37.73	0	0.00	37.55	1	2,118	0.05%
2022/06/02	1	37.65	0	0.00	37.50	1	2,181	0.05%
2022/05/26	2	37.72	1	37.75	37.45	1	2,213	0.05%
2022/05/25	1	38.45	1	37.95	38.00	0	2,221	0.00%
2022/05/24	3	39.47	4	38.34	37.70	-1	2,219	-0.05%
2022/05/20	1	36.75	1	36.95	36.80	0	2,182	0.00%
2022/05/19	0	35.70	1	35.80	36.95	-1	2,200	-0.04%
2022/05/18	0.6	36.79	0	0.00	36.70	0.6	2,208	0.03%
2022/05/17	1	36.25	1	36.40	36.85	0	2,225	0.00%
2022/05/16	0	0.00	1	35.25	35.70	-1	2,232	-0.04%
2022/05/12	0	0.00	10	33.48	33.30	-10	2,243	-0.45%
2022/05/10	0	0.00	1	34.25	35.75	-1	2,275	-0.04%
2022/05/09	2	35.48	33	34.94	34.85	-31	2,276	-1.36%
2022/05/06	1	37.00	0	0.00	37.55	1	2,277	0.04%
2022/05/04	1	37.40	0	0.00	36.95	1	2,287	0.04%
2022/04/28	1	37.60	0	0.00	37.05	1	2,339	0.04%
2022/04/26	1	39.50	1	39.95	39.50	0	2,317	0.00%
2022/04/25	3	39.93	43	39.86	39.45	-40	2,413	-1.66%
2022/04/21	0	0.00	1	42.30	43.30	-1	2,414	-0.04%
2022/04/19	0	0.00	10	42.30	42.05	-10	2,454	-0.41%
2022/04/18	0	0.00	4	41.39	41.40	-4	2,477	-0.16%
2022/04/15	13	41.73	1	41.40	41.80	12	2,492	0.48%
2022/04/14	4	42.65	0	0.00	43.10	4	2,561	0.16%
2022/04/13	14	42.68	5	42.45	42.90	9	2,603	0.35%
2022/04/12	13	41.45	16	41.30	41.65	-3	2,692	-0.11%
2022/04/11	17	42.45	13	42.38	42.15	4	2,691	0.15%
2022/04/08	2	44.88	0	0.00	44.75	2	2,665	0.08%
2022/04/07	5	44.83	10	45.10	44.20	-5	2,673	-0.19%
2022/04/06	3	45.92	2	46.33	46.25	1	2,677	0.04%
2022/04/01	29	45.96	1	46.30	46.20	28	2,681	1.04%
2022/03/31	21	47.16	2	47.00	47.00	19	2,665	0.71%
2022/03/30	26	48.38	2	48.15	48.00	24	2,660	0.90%
2022/03/29	0	0.00	9	50.72	48.70	-9	2,684	-0.34%
2022/03/28	6	49.23	1	48.50	49.65	5	2,631	0.19%
2022/03/25	18	49.04	19	48.64	49.00	-1	2,538	-0.04%
2022/03/24	0	0.00	1	46.70	46.30	-1	2,407	-0.04%
2022/03/22	0	0.00	4	44.29	45.00	-4	2,454	-0.16%
2022/03/21	2	43.05	0	0.00	43.40	2	2,448	0.08%
2022/03/18	0	0.00	6	42.26	42.30	-6	2,491	-0.24%
2022/03/17	0	0.00	17	40.75	42.00	-17	2,522	-0.67%
2022/03/16	0	0.00	2	40.15	39.10	-2	2,546	-0.08%
2022/03/15	5.1	39.69	5	39.45	39.10	0.1	2,590	0.00%
2022/03/14	1	41.00	0	0.00	41.25	1	2,643	0.04%
2022/03/11	5	40.94	0	0.00	40.80	5	2,692	0.19%
2022/03/10	11	42.52	0	0.00	42.10	11	2,731	0.40%
2022/03/08	18	42.43	14	43.72	41.25	4	2,815	0.14%
2022/03/07	3	44.80	0	0.00	44.40	3	2,808	0.11%
2022/03/04	9	46.31	6	47.05	46.15	3	2,884	0.10%
2022/03/03	1	46.65	1	47.65	46.70	0	3,026	0.00%
2022/03/02	2	46.30	0	0.00	46.55	2	3,203	0.06%
2022/02/25	4	45.36	5	45.30	45.20	-1	3,402	-0.03%
2022/02/24	8.1	46.07	4	45.10	45.00	4.1	3,787	0.11%
2022/02/23	1	46.75	3	47.07	47.65	-2	4,025	-0.05%
2022/02/22	4	46.66	0	0.00	46.05	4	4,607	0.09%
2022/02/18	1	47.45	1	47.85	47.80	0	5,078	0.00%
2022/02/17	3	47.43	0	0.00	47.95	3	5,476	0.05%
2022/02/16	1	47.70	6	47.93	47.90	-5	5,920	-0.08%
2022/02/15	4	47.09	5	47.70	46.85	-1	6,326	-0.02%
2022/02/14	6	46.79	1	46.65	46.50	5	6,516	0.08%
2022/02/11	0	0.00	5	48.12	48.15	-5	6,671	-0.07%
2022/02/10	6	47.34	4	47.64	47.75	2	6,893	0.03%
2022/02/09	2	47.00	4	47.00	47.15	-2	7,135	-0.03%
2022/02/08	2	46.55	17	46.46	47.00	-15	7,423	-0.20%
2022/01/26	1	43.05	0	0.00	42.95	1	8,912	0.01%
2022/01/25	0.3	43.82	0	0.00	43.35	0.3	10,497	0.00%
2022/01/24	0	0.00	2	43.20	43.65	-2	11,406	-0.02%
2022/01/21	5	45.04	0	0.00	44.55	5	11,828	0.04%
2022/01/19	6	45.98	1	46.10	45.90	5	12,400	0.04%
2022/01/18	8	47.93	7	47.82	46.85	1	13,387	0.01%
2022/01/14	5	44.62	3	45.35	44.65	2	13,868	0.01%
2022/01/13	0.2	45.65	0	0.00	45.65	0.2	14,067	0.00%
2022/01/12	0	0.00	2	46.00	46.65	-2	14,345	-0.01%
2022/01/11	1.4	46.71	6	47.00	46.00	-4.6	14,429	-0.03%
2022/01/10	5	46.60	5	47.00	47.35	0	14,508	0.00%
2022/01/07	15.1	47.16	18	47.23	47.55	-2.9	14,632	-0.02%
2022/01/06	2.2	48.10	3	49.08	48.95	-0.8	14,697	-0.01%
2022/01/05	7.1	49.24	2	48.98	48.70	5.1	14,821	0.03%
2022/01/04	4	50.70	0	0.00	50.30	4	14,886	0.03%
2022/01/03	10	50.75	1	50.80	50.70	9	15,083	0.06%
2021/12/30	1	51.60	0	0.00	51.50	1	15,391	0.01%
2021/12/29	1	52.30	11	51.75	52.20	-10	15,966	-0.06%
2021/12/28	17	51.02	0	0.00	50.90	17	16,526	0.10%
2021/12/27	0	0.00	5	51.50	51.50	-5	17,043	-0.03%
2021/12/24	1	52.30	0	0.00	52.10	1	17,408	0.01%
2021/12/23	5	52.88	27	53.39	52.40	-22	17,893	-0.12%
2021/12/22	3	51.60	9	52.13	52.10	-6	18,630	-0.03%
2021/12/21	0	0.00	4	51.70	51.50	-4	19,193	-0.02%
2021/12/20	1	50.90	0	0.00	51.00	1	19,724	0.01%
2021/12/17	16	51.26	5	50.92	50.90	11	21,168	0.05%
2021/12/16	6	51.88	15	52.38	52.70	-9	21,903	-0.04%
2021/12/15	10	50.80	0	0.00	50.70	10	22,217	0.05%
2021/12/14	18	50.51	2	50.60	50.10	16	22,782	0.07%
2021/12/13	0	0.00	4	52.05	51.70	-4	22,811	-0.02%
2021/12/10	1.1	51.22	0	0.00	51.30	1.1	22,949	0.00%
2021/12/09	15	52.35	0	52.50	52.00	15	23,079	0.06%
2021/12/08	3	53.00	3	53.10	53.40	0	23,133	0.00%
2021/12/07	7	52.53	0	0.00	52.50	7	23,252	0.03%
2021/12/06	5	52.98	18	52.97	53.10	-13	23,364	-0.06%
2021/12/03	7	53.63	32	54.39	53.50	-25	23,465	-0.11%
2021/12/02	1	53.50	3	54.20	53.60	-2	23,706	-0.01%
2021/12/01	6	54.68	4	54.65	55.10	2	23,928	0.01%
2021/11/30	2	54.50	5	55.20	55.30	-3	24,175	-0.01%
2021/11/29	17	52.83	15	52.25	53.60	2	24,657	0.01%
2021/11/26	8	53.75	10	54.56	53.80	-2	24,870	-0.01%
2021/11/25	9	56.42	7	57.09	56.20	2	24,760	0.01%
2021/11/24	46	56.70	42	55.85	56.80	4	24,759	0.02%
2021/11/23	41	57.21	8	57.51	56.40	33	24,817	0.13%
2021/11/22	24	60.59	13	59.88	59.60	11	24,868	0.04%
2021/11/19	11	61.21	26.5	61.31	60.20	-15.5	24,827	-0.06%
2021/11/18	25.1	59.84	30	59.80	59.30	-4.9	24,589	-0.02%
2021/11/17	22.1	59.04	16.1	59.17	58.60	6	24,578	0.02%
2021/11/16	30	59.33	24.3	59.40	58.80	5.7	24,588	0.02%
2021/11/15	44.5	61.42	32	61.60	61.80	12.5	24,414	0.05%
2021/11/12	41.2	60.06	50	60.15	60.80	-8.8	24,365	-0.04%
2021/11/11	49.1	58.21	47	58.00	58.00	2.1	24,273	0.01%
2021/11/10	9	58.04	13	57.79	58.40	-4	24,343	-0.02%
2021/11/09	17	57.36	32	57.26	57.50	-15	24,389	-0.06%
2021/11/08	74	56.02	51	56.27	55.70	23	24,335	0.09%
2021/11/05	55	57.59	51	58.33	57.80	4	24,396	0.02%
2021/11/04	44	59.41	49	59.16	58.70	-5	24,348	-0.02%
2021/11/03	67.2	60.28	63.1	59.81	58.20	4.1	24,148	0.02%
2021/11/02	97	63.43	68.2	64.35	62.50	28.8	23,675	0.12%
2021/11/01	75.2	61.25	80	60.33	61.40	-4.8	22,901	-0.02%
2021/10/29	44	59.24	44	59.39	58.70	0	22,156	0.00%
2021/10/28	20	59.82	14	59.11	58.70	6	21,910	0.03%
2021/10/27	17	58.41	16	58.98	59.70	1	21,861	0.00%
2021/10/26	29.1	59.36	27	60.06	58.10	2.1	21,882	0.01%
2021/10/25	18	55.93	55	56.51	57.40	-37	21,025	-0.18%
2021/10/22	6	53.57	2	53.10	53.40	4	20,911	0.02%
2021/10/21	15.1	54.45	7	54.31	53.60	8.1	21,020	0.04%
2021/10/20	4	53.55	30	53.87	54.50	-26	20,992	-0.12%
2021/10/19	0	0.00	6	51.92	51.90	-6	20,855	-0.03%
2021/10/18	2	51.50	4	51.20	51.10	-2	20,912	-0.01%
2021/10/15	13	50.70	6	51.90	50.30	7	20,953	0.03%
2021/10/14	8	49.61	14	50.42	50.10	-6	21,068	-0.03%
2021/10/13	28	50.39	18	49.82	49.45	10	21,130	0.05%
2021/10/12	10	51.47	4	51.75	51.10	6	21,083	0.03%
2021/10/08	6	53.90	3	54.30	52.80	3	21,045	0.01%
2021/10/07	23	53.86	38	54.07	53.50	-15	20,967	-0.07%
2021/10/06	52	53.41	31	54.80	52.60	21	20,756	0.10%
2021/10/05	30	52.48	27	52.11	53.60	3	20,332	0.01%
2021/10/04	44	51.63	33	53.02	50.30	11	20,086	0.05%
2021/10/01	32	55.82	7	55.61	55.70	25	20,659	0.12%
2021/09/30	18	57.43	19	57.60	58.20	-1	21,402	0.00%
2021/09/29	79	57.16	219	55.65	55.20	-140	21,860	-0.64%	大賣/鉅額交易
2021/09/28	33	61.62	32	61.71	61.30	1	21,226	0.00%
2021/09/27	15	63.62	24	63.01	62.50	-9	21,293	-0.04%
2021/09/24	266	62.52	88	63.41	62.30	178	21,791	0.82%	大買/鉅額交易
2021/09/23	20	57.84	30.1	58.78	59.90	-10.1	20,982	-0.05%
2021/09/22	13	53.87	25.2	55.08	54.60	-12.2	20,452	-0.06%
2021/09/17	31	54.45	53	54.83	55.40	-22	20,469	-0.11%
2021/09/16	0.1	51.30	0	0.00	51.60	0.1	20,761	0.00%
2021/09/15	15	51.30	5	51.38	50.60	10	21,059	0.05%
2021/09/14	5	53.20	20.1	53.39	52.60	-15.1	20,981	-0.07%
2021/09/13	5	52.40	3	52.27	51.80	2	20,854	0.01%
2021/09/10	5	51.74	11	51.70	53.40	-6	20,861	-0.03%
2021/09/09	4	49.90	22	50.38	52.00	-18	20,816	-0.09%
2021/09/08	10.1	49.00	1	50.50	48.30	9.1	20,961	0.04%
2021/09/07	21	50.58	6	50.84	50.00	15	21,190	0.07%
2021/09/06	21.2	54.75	9	54.22	53.50	12.2	20,995	0.06%
2021/09/03	22	53.92	11	54.05	54.50	11	20,735	0.05%
2021/09/02	88	54.08	35	54.56	54.70	53	20,507	0.26%
2021/09/01	50	52.45	72	52.08	53.00	-22	20,116	-0.11%
2021/08/31	6	50.03	12	50.18	49.90	-6	20,067	-0.03%
2021/08/30	35	50.81	3	51.33	50.80	32	20,205	0.16%
2021/08/27	66.9	50.24	12	51.19	50.20	54.9	20,149	0.27%
2021/08/26	78.3	51.90	104.3	52.26	51.60	-26	20,011	-0.13%	大賣/
2021/08/25	58	50.22	22	50.42	49.75	36	19,622	0.18%
2021/08/24	21	49.73	9	48.90	49.25	12	19,477	0.06%
2021/08/23	7	48.14	32	48.33	48.90	-25	19,178	-0.13%
2021/08/20	21	46.33	15.1	46.94	46.30	5.9	19,008	0.03%
2021/08/19	37	47.14	15	48.29	46.25	22	18,794	0.12%
2021/08/18	36	45.49	54	45.41	47.30	-18	18,633	-0.10%
2021/08/17	36	47.15	20	47.73	45.00	16	18,289	0.09%
2021/08/16	13	48.65	51	49.26	50.00	-38	18,011	-0.21%
2021/08/13	11	50.74	5	51.86	49.50	6	17,770	0.03%
2021/08/12	19	52.39	15	53.26	52.00	4	17,591	0.02%
2021/08/11	11	53.93	9.3	55.09	52.90	1.7	17,448	0.01%
2021/08/10	22.3	56.73	4	57.58	55.20	18.3	17,179	0.11%
2021/08/09	53	61.12	39	61.34	59.40	14	17,027	0.08%
2021/08/06	130	63.27	120	63.47	62.50	10	16,781	0.06%	大買/大賣/
2021/08/05	83	63.79	113.9	63.37	65.60	-30.9	16,313	-0.19%	大賣/
2021/08/04	47	59.73	48	60.09	59.70	-1	15,609	-0.01%
2021/08/03	81	59.07	76.1	59.67	59.80	4.9	15,524	0.03%
2021/08/02	35	57.60	62	58.40	58.50	-27	15,398	-0.18%
2021/07/30	47	58.40	25	58.73	56.40	22	15,263	0.14%
2021/07/29	24	56.24	19	56.53	55.60	5	14,977	0.03%
2021/07/28	31	54.72	33	52.99	56.60	-2	14,856	-0.01%
2021/07/27	21	57.76	7	59.46	55.50	14	14,571	0.10%
2021/07/26	18	60.31	8	60.43	60.00	10	14,429	0.07%
2021/07/23	9.1	63.99	4	61.00	62.60	5.1	14,302	0.04%
2021/07/22	24	62.91	24	63.29	64.50	0	14,282	0.00%
2021/07/21	34	59.81	11	61.08	60.10	23	14,157	0.16%
2021/07/20	79	61.40	36.1	62.80	61.40	42.9	14,092	0.30%
2021/07/19	8.1	57.62	28	57.68	59.20	-19.9	13,972	-0.14%
2021/07/16	5.7	52.65	10	53.29	53.90	-4.3	13,968	-0.03%
2021/07/15	8.3	51.33	10	52.43	51.80	-1.7	13,998	-0.01%
2021/07/14	19	48.00	16	47.65	50.70	3	14,122	0.02%
2021/07/13	15	51.23	6	52.00	50.00	9	14,137	0.06%
2021/07/12	3	52.37	14	53.15	53.30	-11	14,242	-0.08%
2021/07/09	18	50.84	1	51.80	51.60	17	14,258	0.12%
2021/07/08	91	51.27	42.1	51.75	53.00	48.9	14,281	0.34%
2021/07/07	66	50.42	155	51.62	53.00	-89	13,412	-0.66%	大賣/
2021/07/06	69	49.06	43	49.35	48.25	26	12,694	0.20%
2021/07/05	0	0.00	16	47.63	48.05	-16	12,046	-0.13%
2021/07/02	58	42.55	134	41.61	43.70	-76	12,037	-0.63%	大賣/
2021/07/01	92	41.92	67	43.55	39.75	25	11,642	0.21%
2021/06/30	57	38.60	195.4	39.45	40.30	-138.4	10,936	-1.27%	大賣/鉅額交易
2021/06/29	25	36.81	24	36.96	36.65	1	10,814	0.01%
2021/06/28	32	35.91	66	36.24	36.95	-34	11,120	-0.31%
2021/06/25	119	36.39	118.2	36.48	35.35	0.8	11,036	0.01%	大買/大賣/
2021/06/24	26	34.23	18	34.47	34.70	8	10,360	0.08%
2021/06/23	3	32.67	9	32.48	32.20	-6	10,318	-0.06%
2021/06/22	1	31.70	1	31.80	31.40	0	11,350	0.00%
2021/06/21	7	32.79	3	32.63	31.90	4	11,698	0.03%
2021/06/18	9	32.41	21	32.58	32.50	-12	11,948	-0.10%
2021/06/17	17	33.64	16	33.73	33.05	1	12,088	0.01%
2021/06/16	16	32.63	19	32.29	32.95	-3	12,030	-0.02%
2021/06/15	1	30.15	13	30.53	31.00	-12	11,905	-0.10%
2021/06/11	6	29.09	4	29.40	29.15	2	12,219	0.02%
2021/06/10	5	29.25	3	29.27	29.30	2	13,563	0.01%
2021/06/09	19	30.21	11	31.41	29.95	8	14,443	0.06%
2021/06/08	65	30.92	54	30.53	30.50	11	15,627	0.07%
2021/06/07	3	30.47	25	30.23	31.45	-22	16,500	-0.13%
2021/06/04	5	28.40	3	28.80	28.60	2	16,790	0.01%
2021/06/03	6	29.44	0	0.00	29.35	6	16,808	0.04%
2021/06/02	2	29.85	0	0.00	29.70	2	16,821	0.01%
2021/06/01	1	30.00	10	29.83	30.00	-9	16,797	-0.05%
2021/05/31	6	29.20	3	29.50	29.05	3	16,755	0.02%
2021/05/28	8	30.28	20	29.87	29.75	-12	16,762	-0.07%
2021/05/27	0	0.00	31	28.56	28.40	-31	16,806	-0.18%
2021/05/26	8	29.16	5	29.72	28.40	3	16,963	0.02%
2021/05/25	0	0.00	2	29.00	28.50	-2	17,061	-0.01%
2021/05/24	0	0.00	6	27.95	28.55	-6	17,164	-0.03%
2021/05/21	0	0.00	3	26.93	27.30	-3	17,607	-0.02%
2021/05/20	5	26.55	0	0.00	25.90	5	18,013	0.03%
2021/05/19	31	27.17	0	0.00	27.60	31	18,108	0.17%
2021/05/18	0	0.00	5	26.41	26.55	-5	18,172	-0.03%
2021/05/17	9	24.61	5	24.60	24.40	4	18,327	0.02%
2021/05/14	0	0.00	10	26.02	25.55	-10	18,338	-0.05%
2021/05/13	1	23.90	11	24.96	26.05	-10	18,517	-0.05%
2021/05/12	2	27.83	10	26.85	25.85	-8	18,543	-0.04%
2021/05/11	17	28.71	3	28.93	28.40	14	18,444	0.08%
2021/05/10	5	31.50	0	0.00	30.55	5	18,393	0.03%
2021/05/07	18	31.99	5	32.05	32.40	13	18,340	0.07%
2021/05/06	1	31.45	5	30.93	31.80	-4	18,274	-0.02%
2021/05/05	0	0.00	0.5	29.80	29.95	-0.5	18,215	0.00%
2021/05/04	8	30.58	1	28.55	29.85	7	18,212	0.04%
2021/05/03	2	31.95	1	31.70	31.55	1	18,145	0.01%
2021/04/29	6	34.12	2	34.70	33.70	4	18,101	0.02%
2021/04/28	2	34.90	5	34.75	34.90	-3	18,061	-0.02%
2021/04/27	1	33.10	3	33.45	33.20	-2	17,984	-0.01%
2021/04/26	2	32.95	0	0.00	33.75	2	18,016	0.01%
2021/04/23	7	33.06	33	32.94	32.60	-26	18,007	-0.14%
2021/04/22	22.1	32.63	18	33.40	31.40	4.1	18,034	0.02%
2021/04/21	42	33.86	3	33.75	33.75	39	17,875	0.22%
2021/04/20	25.1	33.35	72	34.28	34.55	-46.9	17,801	-0.26%
2021/04/19	32.4	35.51	3	35.55	35.10	29.4	17,680	0.17%
2021/04/16	9	36.20	23	36.90	36.50	-14	17,648	-0.08%
2021/04/15	5	35.88	4	35.69	35.95	1	18,360	0.01%
2021/04/14	18	36.01	15	36.83	35.00	3	18,236	0.02%
2021/04/13	67	37.71	20	37.49	37.55	47	18,071	0.26%
2021/04/12	46	37.16	4	37.39	37.85	42	17,918	0.23%
2021/04/09	12	35.70	5	36.15	35.55	7	17,788	0.04%
2021/04/08	1	34.20	0	0.00	34.25	1	17,546	0.01%
2021/04/07	3	34.52	0	0.00	34.15	3	17,445	0.02%
2021/04/06	1	33.95	15	33.63	34.00	-14	17,242	-0.08%
2021/04/01	17	32.58	9	32.84	31.85	8	16,969	0.05%
2021/03/31	12	31.50	26.4	31.31	32.35	-14.4	16,570	-0.09%
2021/03/30	9	29.70	12	30.11	29.60	-3	16,070	-0.02%
2021/03/29	0	0.00	5	28.55	28.70	-5	15,844	-0.03%
2021/03/26	8	28.52	8	28.47	28.50	0	15,839	0.00%
2021/03/25	78	29.94	79.4	29.55	28.70	-1.4	15,675	-0.01%
2021/03/24	17	28.52	15	28.57	28.30	2	15,005	0.01%
2021/03/23	17.2	27.70	40	27.42	27.95	-22.8	14,736	-0.15%
2021/03/22	50	27.67	50	27.76	27.40	0	14,446	0.00%
2021/03/19	24	27.49	65	27.51	27.45	-41	14,303	-0.29%
2021/03/18	12	27.50	11	27.46	27.50	1	14,235	0.01%
2021/03/17	33.4	27.56	40	27.67	27.05	-6.6	14,060	-0.05%
2021/03/16	209	27.62	161	27.51	27.55	48	13,801	0.35%	大買/大賣/
2021/03/15	17	25.93	33	26.57	27.70	-16	12,662	-0.13%
2021/03/12	229	24.90	225	24.84	25.20	4	11,851	0.03%	大買/大賣/
2021/03/11	25	23.26	97	23.87	24.35	-72	10,732	-0.67%
2021/03/10	7	21.33	29.1	21.83	22.15	-22.1	9,881	-0.22%
2021/03/09	1	20.00	0	0.00	20.15	1	9,815	0.01%
2021/03/08	6	20.20	0	0.00	20.10	6	9,993	0.06%
2021/03/05	2.4	20.09	1	20.00	20.00	1.4	10,311	0.01%
2021/03/04	0	0.00	2	20.50	20.10	-2	10,780	-0.02%
2021/03/03	0.3	20.70	0	0.00	20.70	0.3	11,550	0.00%
2021/03/02	13	20.69	3	21.10	21.00	10	11,900	0.08%
2021/02/26	9	20.66	5	20.52	21.20	4	11,992	0.03%
2021/02/25	1.1	20.52	4	21.04	20.60	-2.9	12,073	-0.02%
2021/02/24	2.3	21.57	2	22.00	21.50	0.3	12,381	0.00%
2021/02/23	11	22.38	4	21.99	22.20	7	12,424	0.06%
2021/02/22	5	21.58	28	21.89	22.40	-23	12,486	-0.18%
2021/02/19	0	0.00	8	20.19	20.40	-8	13,313	-0.06%
2021/02/17	2	19.95	5	20.02	19.75	-3	14,011	-0.02%
2021/02/05	0	0.00	20	18.91	18.90	-20	13,864	-0.14%
2021/02/04	0	0.00	20	18.95	19.35	-20	13,918	-0.14%
2021/02/03	0	0.00	2	18.58	18.25	-2	13,710	-0.01%
2021/02/02	20	17.75	0	0.00	17.65	20	13,646	0.15%
2021/01/28	20	17.62	0	0.00	17.65	20	13,925	0.14%
2021/01/22	0	0.00	1	17.75	17.70	-1	14,326	-0.01%
2021/01/20	2	17.20	11	17.93	17.20	-9	14,370	-0.06%
2021/01/19	10	18.85	13	18.21	18.20	-3	14,335	-0.02%
2021/01/18	6	17.74	0	0.00	17.70	6	14,304	0.04%
2021/01/15	24	18.48	1	18.20	18.35	23	14,286	0.16%
2021/01/13	10	18.95	0	0.00	18.90	10	14,323	0.07%
2021/01/12	6	19.18	0	0.00	18.95	6	14,686	0.04%
2021/01/11	62	19.78	1	20.25	19.95	61	14,627	0.42%
2021/01/08	17	20.44	27	20.63	19.75	-10	14,775	-0.07%
2021/01/07	2	19.73	11	19.72	19.75	-9	14,399	-0.06%
2021/01/06	49	19.65	4	19.85	19.45	45	14,759	0.30%
2021/01/05	1	19.95	5	19.92	19.65	-4	14,601	-0.03%
2021/01/04	11	20.31	14	20.52	20.10	-3	14,571	-0.02%
2020/12/31	14	19.03	17	19.32	19.40	-3	14,458	-0.02%
2020/12/30	6	19.38	0	0.00	19.25	6	14,625	0.04%
2020/12/29	23	19.23	0	0.00	19.10	23	14,869	0.15%
2020/12/28	6	19.66	3	19.73	19.60	3	14,801	0.02%
2020/12/25	50	19.70	2	20.10	19.90	48	14,744	0.33%
2020/12/24	2	19.40	1	19.35	19.40	1	14,647	0.01%
2020/12/23	23	19.25	2	19.45	19.15	21	14,612	0.14%
2020/12/22	15	20.19	28	20.38	19.30	-13	14,605	-0.09%
2020/12/21	106	19.77	11	20.13	20.00	95	14,484	0.66%	大買/
2020/12/18	34	20.12	49	20.28	20.35	-15	14,395	-0.10%
2020/12/17	3	19.15	11	19.01	19.45	-8	14,072	-0.06%
2020/12/16	0	0.00	32	19.02	18.90	-32	14,550	-0.22%
2020/12/15	45	18.83	2	19.30	18.85	43	14,743	0.29%
2020/12/14	174	19.51	4	19.43	19.65	170	14,729	1.15%	大買/鉅額交易
2020/12/11	1	18.95	1	18.35	18.30	0	14,747	0.00%
2020/12/10	5	18.61	7	18.60	18.70	-2	14,779	-0.01%
2020/12/09	21	19.13	12	19.93	19.20	9	14,863	0.06%
2020/12/08	7	19.69	4	19.60	19.65	3	14,653	0.02%
2020/12/07	6	19.63	44	19.92	19.55	-38	14,558	-0.26%
2020/12/04	32	20.12	14	20.52	19.90	18	14,340	0.13%
2020/12/03	16	20.85	29	21.02	20.75	-13	14,097	-0.09%
2020/12/02	16	19.96	6	19.97	20.10	10	13,914	0.07%
2020/12/01	36	19.61	21	20.09	20.00	15	13,852	0.11%
2020/11/30	39	19.90	74	19.65	19.75	-35	13,518	-0.26%
2020/11/27	124	18.85	29	18.79	18.90	95	13,076	0.73%	大買/
2020/11/26	24	18.29	17	18.44	18.55	7	12,389	0.06%
2020/11/25	14	17.21	1	17.50	16.90	13	12,112	0.11%
2020/11/24	5	16.97	10	17.05	17.00	-5	11,888	-0.04%
2020/11/23	14	17.09	20	17.01	17.25	-6	11,640	-0.05%
2020/11/20	6	16.33	7	16.37	16.20	-1	11,157	-0.01%
2020/11/19	39	16.70	37	16.73	16.75	2	10,942	0.02%
2020/11/18	31	15.77	23	16.22	16.70	8	10,397	0.08%
2020/11/17	4	15.65	28	15.53	15.65	-24	9,132	-0.26%
2020/11/16	3	14.22	4	14.23	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	3	13.60	13.75	-3	8,241	-0.04%
2020/11/12	9	13.58	8	13.53	13.55	1	8,185	0.01%
2020/11/11	1	13.20	1	13.05	13.05	0	8,008	0.00%
2020/11/10	1	13.50	1	13.30	13.30	0	7,976	0.00%
2020/11/09	1	13.30	2	13.25	13.25	-1	7,930	-0.01%
2020/11/06	4	13.40	0	0.00	13.15	4	7,886	0.05%
2020/11/05	2	14.20	0	0.00	13.95	2	7,722	0.03%
2020/11/04	10	13.99	15	14.06	14.20	-5	7,633	-0.07%
2020/11/03	4	13.59	8	14.11	13.75	-4	7,450	-0.05%
2020/10/29	7	13.44	0	0.00	13.35	7	7,138	0.10%
2020/10/28	2	13.88	0	0.00	13.50	2	7,084	0.03%
2020/10/26	0	0.00	1	13.70	13.80	-1	6,958	-0.01%
2020/10/23	1	13.85	1	13.85	13.85	0	6,899	0.00%
2020/10/21	14	13.75	10	13.75	13.85	4	6,769	0.06%
2020/10/20	5	14.06	6	13.79	13.70	-1	6,592	-0.02%
2020/10/19	0	0.00	2	13.60	13.30	-2	6,156	-0.03%
2020/10/16	4	13.48	0	0.00	13.25	4	6,093	0.07%
2020/10/15	13	13.50	11	13.58	14.05	2	5,942	0.03%
2020/10/14	0	0.00	1	12.95	12.85	-1	5,396	-0.02%
2020/10/12	1	12.05	0	0.00	11.95	1	4,926	0.02%
2020/10/08	1	12.20	2	12.43	12.40	-1	4,891	-0.02%
2020/10/06	2	12.45	27	12.37	12.50	-25	4,555	-0.55%
2020/10/05	1	11.40	0	0.00	11.40	1	4,285	0.02%
2020/09/25	3	11.00	0	0.00	10.85	3	4,367	0.07%
2020/09/24	2	11.55	5	11.50	11.30	-3	4,288	-0.07%
2020/09/23	1	11.80	5	11.95	11.80	-4	4,209	-0.10%
2020/09/22	0	0.00	7	11.68	11.75	-7	4,121	-0.17%
2020/09/21	33	12.99	9	13.14	12.15	24	3,978	0.60%
2020/09/18	4	12.05	4	12.03	12.90	0	3,344	0.00%
2020/09/17	1	12.05	11	12.12	11.75	-10	3,054	-0.33%
2020/09/16	2	11.73	4	11.79	11.95	-2	2,916	-0.07%
2020/09/15	1	10.95	0	0.00	10.90	1	2,691	0.04%
2020/09/14	11	11.74	31	12.07	11.60	-20	2,568	-0.78%
2020/09/08	10	11.50	0	0.00	11.70	10	2,188	0.46%
2020/09/07	20	11.95	3	12.12	12.05	17	2,093	0.81%
2020/09/04	2	11.35	2	10.90	11.35	0	1,836	0.00%
2020/09/02	1	10.35	0	0.00	10.35	1	1,625	0.06%
2020/09/01	1	10.05	11	10.23	10.50	-10	1,566	-0.64%
2020/08/31	10	9.95	0	0.00	9.99	10	1,440	0.69%
2020/08/19	0	0.00	1	9.15	9.12	-1	1,194	-0.08%
2020/08/18	10	9.13	0	0.00	9.11	10	1,158	0.86%
2020/08/13	10	8.88	0	0.00	8.85	10	1,133	0.88%
2020/08/10	2	9.13	0	0.00	9.14	2	1,065	0.19%
2020/07/13	0	0.00	2	9.05	9.80	-2	702	-0.28%
2020/07/09	1	9.20	0	0.00	9.22	1	634	0.16%
2020/07/01	1	7.45	1	7.38	7.34	0	465	0.00%
2020/04/23	2	7.03	2	7.03	7.07	0	516	0.00%
2020/04/22	1	6.78	1	6.76	6.94	0	512	0.00%
2020/04/09	0	6.47	0	0.00	6.42	0	519	0.00%
2020/03/19	0	0.00	1	4.95	4.97	-1	887	-0.11%
2020/03/11	0	0.00	1	7.05	7.03	-1	837	-0.12%
2020/01/14	0	0.00	1	8.80	8.74	-1	759	-0.13%
2020/01/03	0	0.00	1	8.90	8.92	-1	749	-0.13%
2019/12/26	1	9.33	1	9.35	9.53	0	624	0.00%
2019/12/24	1	8.84	3	9.36	9.22	-2	513	-0.39%
2019/12/20	0	0.00	5	8.50	8.73	-5	368	-1.36%
2019/11/11	0	0.00	0	8.00	8.00	0	338	0.00%
2019/11/04	0	0.00	3	8.21	8.19	-3	332	-0.90%
2019/10/23	0	0.00	5	8.41	8.30	-5	321	-1.55%
2019/10/22	0	0.00	5.2	8.20	8.25	-5.2	289	-1.80%
2019/10/17	0	0.00	5	8.33	8.33	-5	315	-1.58%
2019/10/01	5	8.21	0	0.00	8.17	5	318	1.57%
2019/09/26	2	8.33	0	0.00	8.40	2	316	0.63%
2019/09/23	3	8.53	0	0.00	8.50	3	309	0.97%
2019/09/12	0	0.00	3	8.20	8.25	-3	285	-1.05%
2019/09/05	2	8.31	0	0.00	8.30	2	280	0.71%
2019/09/03	3	8.31	0	0.00	8.28	3	275	1.09%
2019/09/02	2	8.46	0	0.00	8.47	2	267	0.75%
2019/08/21	1	8.30	0	0.00	8.33	1	238	0.42%
2019/07/24	3	8.48	0	0.00	8.47	3	246	1.22%
2019/07/22	1	8.52	6	8.90	8.60	-5	243	-2.05%
2019/07/09	1	8.26	0	0.00	8.23	1	280	0.36%
2019/07/08	3	8.37	0	0.00	8.34	3	281	1.07%
2019/07/04	2	8.20	0	0.00	8.26	2	284	0.70%
2019/06/28	0	0.00	8	8.18	8.11	-8	320	-2.50%
2019/06/12	0	0.00	2	8.21	8.21	-2	406	-0.49%
2019/05/29	2	8.23	0	0.00	8.20	2	462	0.43%
2019/05/14	0	0.00	1	8.29	8.35	-1	537	-0.19%
2019/03/29	0	0.00	6	9.10	9.06	-6	480	-1.25%
2019/03/27	3	9.16	0	0.00	9.15	3	484	0.62%
2019/03/26	0	9.18	0	0.00	9.20	0	487	0.00%
2019/03/25	1	9.26	0	0.00	9.24	1	491	0.20%
2019/03/19	0	0.00	10	9.50	9.43	-10	477	-2.09%
2019/03/18	10	9.65	0	0.00	9.45	10	475	2.10%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/02/18	0	9.33	0	0.00	9.33	0	682	0.00%
2019/02/15	0	9.30	0	0.00	9.31	0	674	0.00%
2019/02/13	1	9.24	11	9.17	9.20	-10	660	-1.51%
2019/01/16	0	9.04	0	0.00	9.04	0	743	0.00%
2018/12/04	50	10.70	52	10.60	10.55	-2	874	-0.23%
2018/12/03	2	10.55	0	0.00	10.50	2	811	0.25%
2018/11/12	4	8.92	0	0.00	8.85	4	951	0.42%
2018/11/06	0	0.00	1	9.05	9.03	-1	1,085	-0.09%
2018/11/05	1	9.06	0	0.00	9.06	1	1,097	0.09%
2018/10/26	0	8.35	0	0.00	8.25	0	1,163	0.00%
2018/10/24	0	0.00	5	8.85	8.86	-5	1,179	-0.42%
2018/10/19	0	0.00	5	8.88	8.90	-5	1,397	-0.36%
2018/10/16	40	9.20	40	9.24	9.10	0	1,564	0.00%
2018/10/15	0	0.00	20	8.91	8.91	-20	1,587	-1.26%
2018/10/09	0	0.00	10	9.71	9.75	-10	1,722	-0.58%
2018/10/03	1	11.10	1	10.80	10.80	0	2,107	0.00%
2018/10/02	30	10.90	30	10.95	10.85	0	2,162	0.00%
2018/09/14	45	11.05	45	11.15	11.15	0	6,627	0.00%
2018/09/11	0	0.00	1	10.80	10.90	-1	6,867	-0.01%
2018/09/10	1	10.85	1	10.70	10.75	0	6,955	0.00%
2018/09/06	0	0.00	1	12.00	11.85	-1	7,023	-0.01%
2018/08/31	5	12.65	0	0.00	12.50	5	7,154	0.07%
2018/08/30	7	12.51	1	12.40	12.50	6	7,214	0.08%
2018/08/29	4	12.63	4	12.55	12.50	0	7,424	0.00%
2018/08/27	40	11.60	40	11.79	11.80	0	7,521	0.00%
2018/08/16	1	11.65	1	11.40	11.65	0	8,261	0.00%
2018/08/13	2	11.20	2	11.50	11.10	0	8,189	0.00%
2018/08/10	4	11.85	4	11.95	11.85	0	8,134	0.00%
2018/08/09	1	12.15	0	0.00	12.05	1	8,126	0.01%
2018/08/08	4	12.30	2	12.35	12.30	2	8,116	0.02%
2018/08/07	4	12.18	4	12.30	12.20	0	8,106	0.00%
2018/08/03	2	12.53	3	12.60	12.50	-1	8,051	-0.01%
2018/08/01	2	12.70	2	12.80	12.70	0	8,006	0.00%
2018/07/31	1	12.70	1	12.85	12.65	0	7,994	0.00%
2018/07/30	3	12.85	3	12.83	12.65	0	7,986	0.00%
2018/07/27	8	13.13	2	13.20	13.20	6	7,931	0.08%
2018/07/26	2	12.85	2	12.90	12.85	0	7,796	0.00%
2018/07/25	2	12.98	1	13.00	12.90	1	7,778	0.01%
2018/07/24	1	13.00	1	12.75	13.30	0	7,702	0.00%
2018/07/23	3	12.45	3	12.42	12.40	0	7,627	0.00%
2018/07/20	4	12.48	5	12.80	12.50	-1	7,605	-0.01%
2018/07/18	5	13.25	3	13.37	12.85	2	7,534	0.03%
2018/07/17	1	14.00	4	13.83	13.45	-3	7,463	-0.04%
2018/07/16	10	14.17	2	14.15	14.00	8	7,397	0.11%
2018/07/13	12	14.66	40	14.68	14.55	-28	7,341	-0.38%
2018/07/12	8	14.07	5	14.21	14.25	3	7,152	0.04%
2018/07/11	13	14.14	3	13.95	13.80	10	7,075	0.14%
2018/07/10	16	14.00	14	14.03	14.00	2	6,986	0.03%
2018/07/09	23	14.77	5	14.70	14.35	18	6,920	0.26%
2018/07/06	23	13.93	23	14.09	14.50	0	6,700	0.00%
2018/07/05	41	15.39	31	15.14	14.25	10	6,448	0.16%
2018/07/04	35	15.55	38	15.67	15.80	-3	6,188	-0.05%
2018/07/03	60	15.23	84	15.05	15.60	-24	5,462	-0.44%
2018/07/02	16	13.91	16	13.80	14.20	0	4,598	0.00%
2018/06/29	22	14.25	42	14.25	13.85	-20	4,495	-0.44%
2018/06/28	45	15.22	40	15.22	14.10	5	4,267	0.12%
2018/06/27	43	14.77	31	14.87	14.90	12	3,766	0.32%
2018/06/26	31	13.30	20	13.55	14.70	11	3,250	0.34%
2018/06/25	125	12.85	149	12.89	13.50	-24	2,728	-0.88%	大買/大賣/
2018/06/22	11	12.62	3	12.67	12.30	8	2,403	0.33%
2018/06/21	10	12.10	20	12.30	12.20	-10	2,202	-0.45%
2018/06/20	20	12.45	0	0.00	11.95	20	2,185	0.92%
2018/06/19	0	0.00	2	12.20	12.15	-2	2,146	-0.09%
2018/06/15	0	0.00	4	12.10	12.10	-4	2,053	-0.19%
2018/06/13	3	12.20	0	0.00	12.05	3	1,961	0.15%
2018/06/11	1	12.50	1	12.10	12.40	0	1,928	0.00%
2018/06/08	0	0.00	2	12.35	12.30	-2	1,870	-0.11%
2018/06/07	13	12.76	0	0.00	12.75	13	1,821	0.71%
2018/06/06	5	13.30	10	13.35	13.30	-5	1,737	-0.29%
2018/06/05	36	13.08	34	12.86	12.70	2	1,502	0.13%
2018/06/04	17	12.74	3	12.70	12.80	14	1,380	1.01%
2018/06/01	33	13.55	12	13.45	13.40	21	1,285	1.63%
2018/05/31	34	11.82	41	12.22	12.55	-7	949	-0.74%
2018/05/30	5	11.35	16	11.34	11.45	-11	692	-1.59%
2018/05/25	5	10.40	0	0.00	10.30	5	500	1.00%
2018/05/24	0	0.00	2	10.50	10.35	-2	497	-0.40%
2018/05/22	2	9.89	0	0.00	9.82	2	471	0.42%
2018/04/13	0	0.00	20	10.15	10.15	-20	997	-2.01%
2018/03/16	0	0.00	5	10.95	10.85	-5	1,348	-0.37%
2018/03/08	10	10.95	0	0.00	10.85	10	1,419	0.70%
2018/03/07	5	10.80	20	11.08	10.80	-15	1,515	-0.99%
2018/02/23	0	0.00	6	10.80	10.70	-6	1,802	-0.33%
2018/02/09	0	0.00	5	9.90	10.30	-5	1,881	-0.27%
2018/01/30	7	11.54	0	0.00	11.55	7	2,037	0.34%
2018/01/29	10	12.10	0	0.00	11.90	10	2,020	0.49%
2018/01/26	25	12.09	20	12.35	12.05	5	2,017	0.25%
2018/01/25	10	12.20	0	0.00	12.00	10	2,013	0.50%
2018/01/24	10	12.15	0	0.00	12.00	10	2,011	0.50%
2018/01/23	12	12.11	25	12.30	12.30	-13	1,986	-0.65%
2018/01/22	10	11.95	8	12.00	12.00	2	1,925	0.10%
2018/01/18	3	11.70	0	0.00	11.65	3	1,907	0.16%
2018/01/15	0	0.00	15	11.90	11.75	-15	2,011	-0.75%
2018/01/11	3	11.20	0	0.00	11.15	3	1,969	0.15%
2018/01/10	3	11.15	0	0.00	11.10	3	1,951	0.15%
2018/01/08	9	11.28	0	0.00	11.35	9	1,966	0.46%
2018/01/05	11	11.88	19	12.18	11.65	-8	1,945	-0.41%
2018/01/04	0	0.00	10	11.40	11.35	-10	1,839	-0.54%
2018/01/03	11	11.14	9	11.35	11.40	2	1,821	0.11%
2018/01/02	3	10.90	0	0.00	10.85	3	1,786	0.17%