一詮 (2486)-富邦-竹東券商分點個股進出

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
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/12/03	10	117.50	14	119.86	120.50	-4	18,530	-0.02%
2024/12/02	3	109.00	0	0.00	110.50	3	18,727	0.02%
2024/11/29	2	109.25	0	0.00	109.50	2	19,437	0.01%
2024/11/28	3	111.33	0	0.00	110.00	3	19,405	0.02%
2024/11/27	8	115.13	3	115.17	114.00	5	19,323	0.03%
2024/11/26	2	117.50	3	118.67	117.50	-1	19,381	-0.01%
2024/11/25	2	119.75	22.2	118.81	121.50	-20.2	19,361	-0.10%
2024/11/22	15	113.47	5	110.90	110.50	10	19,127	0.05%
2024/11/21	1	114.00	1	114.00	115.00	0	18,988	0.00%
2024/11/20	3	114.99	4.1	114.65	114.00	-1.1	19,045	-0.01%
2024/11/19	3	115.00	1	115.06	115.50	2	19,121	0.01%
2024/11/18	4	109.50	1	108.50	108.50	3	19,115	0.02%
2024/11/15	3	112.00	1.7	112.00	112.00	1.3	19,178	0.01%
2024/11/14	3	116.50	1	115.00	115.00	2	19,215	0.01%
2024/11/13	4	116.50	2	116.25	115.50	2	19,171	0.01%
2024/11/12	4	118.88	5	118.70	119.50	-1	19,156	-0.01%
2024/11/11	20.8	121.33	9	119.28	119.00	11.8	19,242	0.06%
2024/11/08	7	127.64	3.1	126.88	126.50	3.9	19,120	0.02%
2024/11/07	6	127.75	7	127.14	126.00	-1	19,170	-0.01%
2024/11/06	7	126.57	4	126.25	126.00	3	19,244	0.02%
2024/11/05	13	128.00	9	129.83	127.50	4	19,198	0.02%
2024/11/04	6	128.42	5	128.90	127.00	1	19,340	0.01%
2024/11/01	9	127.33	3.2	128.95	130.00	5.8	19,211	0.03%
2024/10/30	4	127.50	4	127.88	125.50	0	19,112	0.00%
2024/10/29	2.2	126.14	1	127.00	127.00	1.2	19,282	0.01%
2024/10/28	18.2	127.90	9	129.61	126.50	9.2	19,446	0.05%
2024/10/25	10.1	124.88	14	126.97	128.00	-3.9	19,420	-0.02%
2024/10/24	19.1	127.57	8	126.13	123.00	11.1	19,206	0.06%
2024/10/23	5.1	130.91	15.1	130.82	132.50	-10	18,994	-0.05%
2024/10/22	2	122.50	10	122.70	126.00	-8	18,599	-0.04%
2024/10/21	7	122.93	2	121.50	120.50	5	18,367	0.03%
2024/10/18	1	122.00	4	123.38	123.00	-3	18,184	-0.02%
2024/10/17	5	124.00	7	124.07	123.00	-2	17,996	-0.01%
2024/10/16	11	124.73	10	125.35	124.00	1	17,712	0.01%
2024/10/15	14	122.68	15	123.47	121.50	-1	16,988	-0.01%
2024/10/14	18	119.28	14.8	119.93	121.00	3.2	16,399	0.02%
2024/10/11	7	119.51	23	119.07	119.00	-16	15,939	-0.10%
2024/10/09	33	115.29	16	115.59	114.00	17	15,217	0.11%
2024/10/08	12	111.33	12	112.13	112.50	0	14,500	0.00%
2024/10/07	25	110.08	34.3	110.75	111.00	-9.3	14,141	-0.07%
2024/10/04	0	0.00	4	104.25	104.00	-4	13,783	-0.03%
2024/10/01	32	101.47	35	101.21	101.00	-3	14,314	-0.02%
2024/09/30	37	101.36	41	101.20	100.00	-4	14,531	-0.03%
2024/09/27	15	101.47	10	101.40	100.00	5	14,401	0.03%
2024/09/26	8	99.84	19	101.97	100.50	-11	13,969	-0.08%
2024/09/25	3.2	95.07	2	95.80	94.90	1.2	13,553	0.01%
2024/09/23	1	95.70	5	95.90	94.20	-4	13,544	-0.03%
2024/09/20	13	95.65	3	94.87	94.30	10	13,633	0.07%
2024/09/19	10	95.27	13	94.65	95.80	-3	13,430	-0.02%
2024/09/18	2.1	94.39	7.1	97.11	93.60	-5	13,266	-0.04%
2024/09/16	1	91.50	3	91.60	91.40	-2	13,009	-0.02%
2024/09/13	2	90.40	4	90.70	90.60	-2	13,031	-0.02%
2024/09/12	2	90.70	15	91.75	90.50	-13	13,269	-0.10%
2024/09/10	2	85.20	4	85.98	85.20	-2	14,039	-0.01%
2024/09/09	2	86.70	14	85.85	87.20	-12	14,697	-0.08%
2024/09/06	19	90.16	4	90.05	87.90	15	15,425	0.10%
2024/09/05	16	89.21	18	89.69	88.00	-2	15,953	-0.01%
2024/09/04	26.5	93.28	10	94.59	91.60	16.5	16,317	0.10%
2024/09/03	20	100.15	7	99.47	98.00	13	17,180	0.08%
2024/09/02	17	102.02	34	103.04	103.00	-17	17,271	-0.10%
2024/08/30	5	95.76	1.4	95.34	95.00	3.6	17,205	0.02%
2024/08/29	3	96.83	21	96.50	96.00	-18	18,236	-0.10%
2024/08/28	8	98.05	7	98.49	97.10	1	18,704	0.01%
2024/08/27	2	97.00	5	96.96	98.50	-3	18,991	-0.02%
2024/08/26	4	98.65	2	99.25	95.30	2	19,207	0.01%
2024/08/23	4	96.68	3.3	95.94	97.60	0.7	19,392	0.00%
2024/08/22	26	99.00	0	0.00	98.00	26	20,078	0.13%
2024/08/21	5	99.50	3	100.10	99.30	2	20,854	0.01%
2024/08/20	6	104.50	6	103.17	102.50	0	22,429	0.00%
2024/08/19	6	103.67	8	102.88	103.50	-2	22,970	-0.01%
2024/08/16	7	104.79	7	105.07	104.00	0	23,306	0.00%
2024/08/15	3	102.83	4	103.50	102.50	-1	23,743	0.00%
2024/08/14	11	103.77	8	103.88	101.00	3	23,899	0.01%
2024/08/13	18.9	104.87	3	104.17	103.50	15.9	24,100	0.07%
2024/08/12	6	102.82	8	102.47	104.00	-2	24,010	-0.01%
2024/08/09	16	100.21	5	99.74	96.70	11	24,216	0.05%
2024/08/08	10.5	99.45	7	99.91	98.90	3.5	24,109	0.01%
2024/08/07	1	97.30	3	97.67	98.80	-2	24,272	-0.01%
2024/08/06	15.1	93.39	15	88.08	89.90	0.1	24,688	0.00%
2024/08/05	8	97.79	5	95.90	95.90	3	25,154	0.01%
2024/08/02	5.3	107.72	8	108.81	106.50	-2.7	26,139	-0.01%
2024/08/01	14	106.64	13	108.65	111.00	1	28,204	0.00%
2024/07/31	17	114.06	6	113.33	110.50	11	28,857	0.04%
2024/07/30	30	116.02	35	116.23	115.00	-5	28,950	-0.02%
2024/07/29	9	118.61	14	114.57	108.50	-5	28,729	-0.02%
2024/07/26	24.9	122.56	22	122.20	120.50	2.9	28,891	0.01%
2024/07/23	17	126.97	6	131.59	133.00	11	29,344	0.04%
2024/07/19	1	124.00	0	123.50	123.00	1	30,340	0.00%
2024/07/18	10	127.50	4.1	127.03	125.00	5.9	30,613	0.02%
2024/07/17	1	137.50	0	0.00	134.00	1	30,718	0.00%
2024/07/16	0	0.00	1	145.00	140.00	-1	30,928	0.00%
2024/07/15	0	0.00	3	143.99	144.00	-3	31,205	-0.01%
2024/07/10	7	132.29	0	0.00	132.50	7	32,141	0.02%
2024/07/09	0.2	134.00	2	137.00	137.00	-1.8	32,395	-0.01%
2024/07/08	14	141.39	7.1	143.99	141.00	6.9	32,766	0.02%
2024/07/05	14.4	145.00	11.2	148.27	143.50	3.2	32,664	0.01%
2024/07/04	19.2	135.10	13	136.69	138.00	6.2	32,491	0.02%
2024/07/03	5	137.00	1.4	137.50	136.50	3.6	33,248	0.01%
2024/07/02	3.3	131.88	0	130.50	130.50	3.2	34,288	0.01%
2024/07/01	3.1	134.49	1.1	133.15	133.00	2	36,351	0.01%
2024/06/28	16	136.69	3	134.50	135.00	13	37,515	0.03%
2024/06/27	5	134.60	5.3	135.70	138.00	-0.3	38,086	0.00%
2024/06/26	3.1	127.31	10.5	125.84	132.00	-7.4	38,236	-0.02%
2024/06/25	0	0.00	2	119.75	120.00	-2	38,254	-0.01%
2024/06/24	3.1	117.52	0	0.00	117.50	3.1	38,500	0.01%
2024/06/21	0	0.00	35	121.36	120.50	-35	39,146	-0.09%
2024/06/20	0	0.00	2	117.00	119.00	-2	39,856	-0.01%
2024/06/19	12	117.75	16	117.09	118.50	-4	40,555	-0.01%
2024/06/18	25.2	121.12	25.1	119.11	119.50	0.1	41,265	0.00%
2024/06/17	13	125.62	6.1	126.61	125.00	6.9	41,149	0.02%
2024/06/14	50.1	121.93	13	122.92	122.00	37.1	41,334	0.09%
2024/06/13	10.1	116.90	47	118.03	123.00	-36.9	42,027	-0.09%
2024/06/12	71	112.42	46	112.36	112.00	25	41,724	0.06%
2024/06/11	12	107.33	14	109.75	113.50	-2	41,337	0.00%
2024/06/07	22	108.50	54	109.08	108.50	-32	41,165	-0.08%
2024/06/06	26	105.37	22	106.36	103.50	4	40,472	0.01%
2024/06/05	9.6	104.78	6.4	105.39	103.00	3.2	40,082	0.01%
2024/06/04	25	106.72	22	109.48	104.00	3	39,679	0.01%
2024/06/03	7	100.24	25.1	103.90	105.00	-18.1	39,413	-0.05%
2024/05/31	19	95.36	7	96.10	95.50	12	39,702	0.03%
2024/05/30	5	99.22	4	99.15	97.10	1	39,388	0.00%
2024/05/29	23	100.15	54	101.11	98.00	-31	39,201	-0.08%
2024/05/28	61.6	102.25	15	101.55	99.00	46.6	39,213	0.12%
2024/05/27	15	97.21	33	97.58	100.00	-18	38,425	-0.05%
2024/05/24	88	92.74	78	92.92	91.00	10	37,718	0.03%
2024/05/23	1	86.50	12	87.69	91.50	-11	36,165	-0.03%
2024/05/22	19	84.22	2	84.65	83.20	17	35,582	0.05%
2024/05/21	21	85.72	18	85.39	86.00	3	35,202	0.01%
2024/05/20	6	82.25	11	82.63	82.80	-5	34,643	-0.01%
2024/05/17	16	80.78	15	81.31	81.20	1	34,451	0.00%
2024/05/16	6	79.08	0.1	78.50	78.50	5.9	34,221	0.02%
2024/05/15	93	81.69	87	79.07	79.00	6	34,403	0.02%
2024/05/14	4	81.62	4	82.05	82.50	0	34,001	0.00%
2024/05/13	52	83.14	74.5	81.09	80.80	-22.5	33,931	-0.07%
2024/05/10	36	84.08	37	83.49	84.00	-1	33,593	0.00%
2024/05/09	64	84.52	87	85.41	84.90	-23	33,311	-0.07%
2024/05/08	75	82.96	55	84.21	84.20	20	32,507	0.06%
2024/05/07	76.1	85.23	63.1	84.35	82.40	13	31,547	0.04%
2024/05/06	22	80.78	33	81.68	82.00	-11	29,402	-0.04%
2024/05/03	30.1	71.48	22	72.17	74.60	8.1	28,543	0.03%
2024/05/02	21	72.80	19	72.79	71.50	2	28,272	0.01%
2024/04/30	61	73.51	60	73.06	73.50	1	28,300	0.00%
2024/04/29	37	74.03	22	75.43	72.70	15	28,028	0.05%
2024/04/26	35	73.23	30	73.50	72.60	5	27,486	0.02%
2024/04/25	7	72.16	3	70.70	72.30	4	26,960	0.01%
2024/04/24	9	69.38	69	69.56	69.40	-60	27,043	-0.22%
2024/04/23	1	65.60	3	66.17	66.00	-2	27,604	-0.01%
2024/04/22	12	66.93	11	66.55	65.10	1	28,620	0.00%
2024/04/19	15	68.74	12	68.25	67.80	3	29,419	0.01%
2024/04/18	1	70.40	17	70.26	69.40	-16	30,545	-0.05%
2024/04/17	15.5	70.93	13	70.52	70.10	2.5	30,763	0.01%
2024/04/16	2	68.70	4	68.93	69.90	-2	30,502	-0.01%
2024/04/15	3	72.63	1	71.60	71.80	2	30,271	0.01%
2024/04/12	30	73.11	18	73.21	73.60	12	30,325	0.04%
2024/04/11	2	71.40	1	71.50	71.40	1	30,219	0.00%
2024/04/10	13	71.22	13	71.03	70.60	0	30,546	0.00%
2024/04/09	38	74.41	25	75.53	74.00	13	30,654	0.04%
2024/04/08	20	71.45	24	71.51	75.00	-4	30,807	-0.01%
2024/04/03	56	72.38	39	72.40	70.90	17	30,316	0.06%
2024/04/02	8	69.13	12	71.58	72.60	-4	28,227	-0.01%
2024/04/01	3	64.17	20	65.91	66.00	-17	27,024	-0.06%
2024/03/29	0	0.00	5.1	60.12	60.00	-5.1	26,376	-0.02%
2024/03/28	2	59.40	2	59.80	58.60	0	26,121	0.00%
2024/03/27	3	60.43	14.1	60.35	59.00	-11.1	25,960	-0.04%
2024/03/26	16	62.67	11	60.92	60.10	5	25,720	0.02%
2024/03/25	15	63.99	18	63.67	64.20	-3	25,064	-0.01%
2024/03/22	11	60.06	9	60.00	59.30	2	24,351	0.01%
2024/03/21	17	59.20	37	58.41	59.40	-20	23,600	-0.08%
2024/03/20	6	54.62	7	55.27	55.60	-1	22,593	0.00%
2024/03/19	12	55.06	29	56.05	54.70	-17	22,288	-0.08%
2024/03/18	45	56.50	54	57.05	54.50	-9	21,639	-0.04%
2024/03/15	8	54.69	3	54.73	54.40	5	20,156	0.02%
2024/03/14	14	54.93	24	54.65	54.80	-10	19,623	-0.05%
2024/03/13	29	53.87	42	54.40	53.90	-13	19,181	-0.07%
2024/03/12	37	53.72	24	53.38	53.30	13	18,669	0.07%
2024/03/11	1	51.60	11	51.75	51.40	-10	18,225	-0.05%
2024/03/08	15	49.49	4	50.90	49.50	11	18,052	0.06%
2024/03/07	46	52.65	24	52.03	50.10	22	17,829	0.12%
2024/03/06	14	53.86	70.3	52.74	54.10	-56.3	17,048	-0.33%
2024/03/05	23.1	49.92	1	50.00	49.70	22.1	16,280	0.14%
2024/03/04	1.3	51.63	17	51.05	50.90	-15.7	16,170	-0.10%
2024/03/01	10	51.06	151.1	51.03	51.10	-141.1	16,019	-0.88%	大賣/鉅額交易
2024/02/29	4	48.98	50	48.84	49.30	-46	15,756	-0.29%
2024/02/27	11	49.47	5	49.32	48.85	6	15,780	0.04%
2024/02/26	6	48.63	2	50.50	50.50	4	15,679	0.03%
2024/02/23	31	48.43	0	0.00	48.30	31	15,553	0.20%
2024/02/22	5	49.80	3	49.65	49.70	2	15,487	0.01%
2024/02/21	8	49.94	6	50.33	50.30	2	15,443	0.01%
2024/02/20	6	50.45	3	50.13	49.70	3	15,406	0.02%
2024/02/19	52	51.05	2	50.40	50.50	50	15,409	0.32%
2024/02/16	8	51.29	8	51.61	51.20	0	15,423	0.00%
2024/02/15	7	49.49	13	49.88	49.95	-6	15,119	-0.04%
2024/02/05	5	47.80	1	48.00	48.75	4	15,124	0.03%
2024/02/02	14.1	49.42	3	48.65	48.35	11.1	15,193	0.07%
2024/02/01	106	49.51	8	50.46	49.30	98	15,288	0.64%	大買/
2024/01/31	0	0.00	11	49.34	49.70	-11	15,344	-0.07%
2024/01/30	6	50.19	11	49.67	49.25	-5	15,430	-0.03%
2024/01/29	16	48.56	5	48.75	49.00	11	15,637	0.07%
2024/01/26	17	48.48	25	48.10	48.25	-8	15,818	-0.05%
2024/01/25	11	49.50	2	49.70	49.00	9	15,719	0.06%
2024/01/24	11	50.15	12	50.46	50.20	-1	15,604	-0.01%
2024/01/23	13	49.99	12	50.02	49.00	1	15,405	0.01%
2024/01/22	23	50.31	2	50.30	49.90	21	15,225	0.14%
2024/01/19	14.2	50.63	4	50.53	49.90	10.2	15,122	0.07%
2024/01/18	47	51.28	61	50.72	51.60	-14	14,838	-0.09%
2024/01/17	128	51.48	96	51.38	51.00	32	14,582	0.22%	大買/
2024/01/16	39	51.78	14	53.14	50.40	25	13,819	0.18%
2024/01/15	18	53.88	32	55.18	55.90	-14	12,722	-0.11%
2024/01/12	69	51.91	83	51.19	50.90	-14	11,799	-0.12%
2024/01/11	11	48.14	49.2	49.08	49.55	-38.2	10,519	-0.36%
2024/01/10	0.1	45.06	0	0.00	45.05	0.1	10,269	0.00%
2024/01/09	16	45.53	1	45.95	45.10	15	10,376	0.14%
2024/01/08	30.1	46.36	0	0.00	46.00	30.1	10,483	0.29%
2024/01/05	2	47.75	5	48.32	47.30	-3	10,358	-0.03%
2024/01/04	30	51.40	56	49.62	49.35	-26	10,540	-0.25%
2024/01/03	15	51.08	12.1	51.55	52.00	2.9	10,140	0.03%
2024/01/02	76	49.04	93	50.15	51.00	-17	10,103	-0.17%
2023/12/29	8	46.58	12	46.75	46.80	-4	9,701	-0.04%
2023/12/28	1	44.10	1	44.05	44.00	0	9,285	0.00%
2023/12/27	0	0.00	1	43.95	43.60	-1	9,444	-0.01%
2023/12/26	0	0.00	2	43.80	43.95	-2	9,695	-0.02%
2023/12/22	0	0.00	1	44.00	43.80	-1	9,759	-0.01%
2023/12/20	1.1	42.77	0	0.00	42.80	1.1	9,886	0.01%
2023/12/19	0	0.00	2	42.05	42.25	-2	9,970	-0.02%
2023/12/18	1	43.00	0	0.00	42.85	1	10,013	0.01%
2023/12/15	0	0.00	2	44.85	43.65	-2	10,135	-0.02%
2023/12/14	4	44.71	8	45.33	44.30	-4	10,274	-0.04%
2023/12/13	2	42.90	8	42.95	43.90	-6	10,386	-0.06%
2023/12/12	2	44.50	5	44.53	44.25	-3	11,391	-0.03%
2023/12/11	6	45.10	0	0.00	45.00	6	12,822	0.05%
2023/12/07	10	45.74	9	45.74	45.30	1	13,000	0.01%
2023/12/06	2.1	45.54	0	0.00	45.00	2.1	13,099	0.02%
2023/12/05	1	44.80	0	0.00	44.90	1	13,523	0.01%
2023/12/04	11	45.59	1	46.00	45.30	10	14,128	0.07%
2023/12/01	11	45.82	7	45.69	45.75	4	14,170	0.03%
2023/11/29	1	46.10	0	0.00	46.15	1	14,412	0.01%
2023/11/27	1	45.70	0	0.00	45.75	1	14,494	0.01%
2023/11/24	1	46.35	1	45.85	45.95	0	14,466	0.00%
2023/11/22	0	0.00	20	45.40	45.50	-20	14,543	-0.14%
2023/11/21	56	46.01	3	46.45	45.90	53	14,673	0.36%
2023/11/20	0.1	46.60	6	46.77	46.25	-5.9	14,830	-0.04%
2023/11/17	3	45.97	1	46.25	46.30	2	15,162	0.01%
2023/11/16	3	46.03	1	45.55	46.30	2	15,143	0.01%
2023/11/15	2	46.80	1	46.05	46.05	1	15,082	0.01%
2023/11/14	0	0.00	3	46.40	46.45	-3	14,998	-0.02%
2023/11/13	6	46.42	17	45.93	45.75	-11	14,990	-0.07%
2023/11/10	46	46.53	5	46.60	46.50	41	14,982	0.27%
2023/11/09	7	47.61	24	49.15	47.30	-17	14,896	-0.11%
2023/11/08	11	48.49	19.3	49.16	49.05	-8.3	14,720	-0.06%
2023/11/07	18.1	47.39	5	46.85	46.80	13.1	14,390	0.09%
2023/11/06	19.2	49.88	16	50.10	48.35	3.2	14,241	0.02%
2023/11/03	18	49.41	24	49.61	49.55	-6	13,912	-0.04%
2023/11/02	8	48.11	25	48.95	49.05	-17	13,683	-0.12%
2023/10/31	2	46.60	2	47.15	46.35	0	13,518	0.00%
2023/10/30	2	47.05	9	48.22	48.35	-7	13,438	-0.05%
2023/10/27	17	47.20	19	46.47	46.25	-2	13,382	-0.01%
2023/10/26	15	48.92	5	49.15	48.00	10	13,420	0.07%
2023/10/25	20	49.18	21	49.55	49.40	-1	13,325	-0.01%
2023/10/24	10	47.15	15	47.36	47.60	-5	13,130	-0.04%
2023/10/23	12	46.49	0	0.00	46.45	12	13,146	0.09%
2023/10/20	12	45.04	3	44.98	45.00	9	13,135	0.07%
2023/10/19	6	47.03	0	0.00	46.15	6	13,074	0.05%
2023/10/18	2	50.20	5	48.59	47.45	-3	13,062	-0.02%
2023/10/17	30	51.27	15	51.43	50.60	15	12,875	0.12%
2023/10/16	5	50.90	1	50.30	50.90	4	12,756	0.03%
2023/10/13	13	51.20	3	51.50	51.40	10	12,606	0.08%
2023/10/12	18	51.96	24	52.51	52.50	-6	12,552	-0.05%
2023/10/11	4	50.70	10	50.74	50.50	-6	12,174	-0.05%
2023/10/06	44	51.35	33	51.18	50.50	11	12,164	0.09%
2023/10/05	15	51.77	54.2	51.73	51.40	-39.2	12,084	-0.32%
2023/10/04	7	48.80	44	49.21	49.40	-37	11,750	-0.31%
2023/10/03	7	48.40	6	48.68	48.40	1	11,819	0.01%
2023/10/02	28	47.41	32	48.14	48.35	-4	11,726	-0.03%
2023/09/26	11	46.38	1	45.85	45.70	10	11,947	0.08%
2023/09/25	3.2	45.91	15	45.46	45.45	-11.8	11,981	-0.10%
2023/09/22	7	44.49	3	44.75	44.80	4	11,945	0.03%
2023/09/21	10.2	44.32	1	44.70	44.15	9.2	11,863	0.08%
2023/09/20	16.2	46.53	2	45.73	45.50	14.2	11,793	0.12%
2023/09/19	14.1	46.93	2	46.83	47.10	12.1	11,697	0.10%
2023/09/18	25.3	47.89	51	47.89	48.15	-25.7	11,557	-0.22%
2023/09/15	142.3	49.99	79	50.17	47.90	63.3	11,441	0.55%	大買/
2023/09/14	163	51.52	107.3	51.95	53.20	55.7	10,444	0.53%	大買/大賣/
2023/09/13	12	47.77	13.1	48.01	48.45	-1.1	9,008	-0.01%
2023/09/12	4	44.29	5	44.37	44.05	-1	8,883	-0.01%
2023/09/11	7.2	45.88	16	45.21	44.35	-8.8	8,963	-0.10%
2023/09/08	16	48.46	40	48.23	47.00	-24	8,913	-0.27%
2023/09/07	41	48.62	11	48.50	48.85	30	8,574	0.35%
2023/09/06	2	46.25	2	46.35	46.05	0	8,133	0.00%
2023/09/05	16	45.80	9	45.73	46.10	7	8,182	0.09%
2023/09/04	1	42.75	1	42.60	42.65	0	8,070	0.00%
2023/09/01	5	41.30	20	41.30	41.25	-15	8,319	-0.18%
2023/08/31	3	41.25	2	41.45	41.30	1	8,506	0.01%
2023/08/30	7	42.74	16	42.26	41.95	-9	8,949	-0.10%
2023/08/29	0	0.00	11	42.51	42.50	-11	9,090	-0.12%
2023/08/28	2	43.65	1	43.70	43.15	1	9,282	0.01%
2023/08/24	1	49.60	3	48.57	48.75	-2	9,098	-0.02%
2023/08/23	18	48.63	18	49.13	48.40	0	8,930	0.00%
2023/08/21	3	47.32	1	47.60	46.65	2	8,570	0.02%
2023/08/18	2	47.88	2	47.85	47.25	0	8,572	0.00%
2023/08/17	7	47.70	2.1	47.56	47.95	4.9	8,534	0.06%
2023/08/16	4	46.80	9	47.17	46.80	-5	8,496	-0.06%
2023/08/15	5	46.75	5	46.25	46.45	0	8,369	0.00%
2023/08/14	0	0.00	1	45.25	45.00	-1	8,299	-0.01%
2023/08/11	23	45.47	0	0.00	44.35	23	8,253	0.28%
2023/08/04	0	0.00	18	43.52	43.60	-18	8,085	-0.22%
2023/08/02	0.1	43.35	0	0.00	43.30	0.1	8,081	0.00%
2023/08/01	2	46.28	22	45.10	45.05	-20	8,016	-0.25%
2023/07/25	0	0.00	2	47.73	45.00	-2	7,784	-0.03%
2023/07/21	1	47.80	0	0.00	48.40	1	7,749	0.01%
2023/07/18	5.1	48.00	30	46.88	46.75	-24.9	7,647	-0.33%
2023/07/17	2	49.90	21	48.03	48.00	-19	7,571	-0.25%
2023/07/14	0	0.00	1	49.15	48.95	-1	7,477	-0.01%
2023/07/13	5	49.98	22	50.25	49.55	-17	7,511	-0.23%
2023/07/12	28	50.76	8.4	50.51	50.60	19.6	7,493	0.26%
2023/07/11	5	50.42	26	50.20	49.95	-21	6,926	-0.30%
2023/07/10	6	47.17	1	48.35	46.80	5	6,432	0.08%
2023/07/07	2	45.35	1	44.80	45.70	1	6,192	0.02%
2023/07/06	11	46.56	1	46.75	46.40	10	6,143	0.16%
2023/07/05	11.3	46.93	2	45.60	45.25	9.3	6,025	0.15%
2023/07/04	0	0.00	5	45.30	45.00	-5	5,901	-0.08%
2023/07/03	1	48.00	8	46.78	48.00	-7	5,685	-0.12%
2023/06/29	0	0.00	1	43.35	43.25	-1	5,494	-0.02%
2023/06/21	0	0.00	5	45.25	44.60	-5	5,589	-0.09%
2023/06/20	1	44.85	0	0.00	44.80	1	5,565	0.02%
2023/06/15	6	44.92	6	44.95	44.75	0	5,546	0.00%
2023/06/14	2	44.80	1	43.95	43.70	1	5,482	0.02%
2023/06/13	2	43.33	0	0.00	43.50	2	5,506	0.04%
2023/06/12	6	44.03	6	44.39	43.05	0	5,642	0.00%
2023/06/09	3	41.75	5	42.71	43.50	-2	5,563	-0.04%
2023/06/08	4	42.39	34	42.21	42.05	-30	5,471	-0.55%
2023/06/07	39	41.86	31	42.05	42.15	8	5,451	0.15%
2023/06/06	4	40.25	3	39.90	40.45	1	5,737	0.02%
2023/06/05	20	39.65	49	39.85	39.55	-29	5,784	-0.50%
2023/06/02	21	35.31	13	37.00	37.00	8	5,625	0.14%
2023/06/01	0	0.00	12	33.64	33.65	-12	5,633	-0.21%
2023/05/31	10	30.55	1	30.75	30.60	9	5,317	0.17%
2023/05/30	0	0.00	1	30.45	30.00	-1	5,256	-0.02%
2023/05/26	0	0.00	1	29.70	29.75	-1	5,183	-0.02%
2023/05/25	0	0.00	5	29.60	29.65	-5	5,154	-0.10%
2023/05/24	3	29.30	5	29.80	29.60	-2	5,145	-0.04%
2023/05/23	0	0.00	1	29.40	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	6	28.50	29.00	-6	5,138	-0.12%
2023/05/19	1	28.00	0	0.00	28.00	1	5,124	0.02%
2023/05/18	0	0.00	2	28.33	28.25	-2	5,147	-0.04%
2023/05/17	0	0.00	1	28.20	28.05	-1	5,266	-0.02%
2023/05/08	3	27.90	0	0.00	27.80	3	5,413	0.06%
2023/05/02	0	0.00	3	29.80	29.70	-3	5,472	-0.05%
2023/04/28	2	29.40	2	29.55	29.45	0	5,453	0.00%
2023/04/27	5	29.20	0	0.00	29.10	5	5,410	0.09%
2023/04/26	2	27.68	5	27.56	28.05	-3	5,355	-0.06%
2023/04/25	4	28.50	0	0.00	28.35	4	5,324	0.08%
2023/04/24	0	0.00	6	28.75	28.85	-6	5,304	-0.11%
2023/04/21	3	28.60	10	28.78	28.65	-7	5,301	-0.13%
2023/04/20	0	0.00	1	29.10	28.90	-1	5,268	-0.02%
2023/04/19	3	29.87	0	0.00	29.95	3	5,285	0.06%
2023/04/18	8	30.88	3	30.17	30.45	5	5,220	0.10%
2023/04/17	0	0.00	0.1	30.70	31.25	-0.1	5,069	0.00%
2023/04/14	0	0.00	3	29.15	29.15	-3	4,862	-0.06%
2023/04/13	0	0.00	1	28.15	28.10	-1	4,808	-0.02%
2023/04/12	0	0.00	2	29.10	29.35	-2	4,745	-0.04%
2023/04/10	1	28.65	0	0.00	28.50	1	4,675	0.02%
2023/04/07	2	28.55	0	0.00	28.60	2	4,686	0.04%
2023/04/06	0.1	27.95	5	29.00	29.05	-4.9	4,650	-0.11%
2023/03/30	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/03/28	2	27.50	0	0.00	27.65	2	4,640	0.04%
2023/03/27	9	28.20	0	0.00	27.70	9	4,648	0.19%
2023/03/24	1	29.25	3	29.22	28.90	-2	4,615	-0.04%
2023/03/23	2	28.50	0	0.00	29.05	2	4,729	0.04%
2023/03/22	1	28.25	4	29.10	28.75	-3	4,862	-0.06%
2023/03/21	8	28.24	0	0.00	28.05	8	4,762	0.17%
2023/03/20	3	28.25	0	0.00	28.20	3	4,747	0.06%
2023/03/17	0	0.00	2	27.93	27.90	-2	4,774	-0.04%
2023/03/16	0	0.00	10	27.75	28.05	-10	4,795	-0.21%
2023/03/15	12	28.36	2	28.88	27.90	10	4,880	0.20%
2023/03/14	2	27.10	3	27.40	28.10	-1	4,904	-0.02%
2023/03/13	5	26.62	0	0.00	26.90	5	5,145	0.10%
2023/03/10	16	27.28	13	27.12	27.30	3	5,340	0.06%
2023/03/09	31	29.34	29	29.22	28.10	2	5,263	0.04%
2023/03/08	15	26.55	21	27.04	28.40	-6	4,756	-0.13%
2023/03/07	26	26.41	20	26.45	25.85	6	4,656	0.13%
2023/03/06	5	25.35	2	25.70	25.75	3	4,875	0.06%
2023/03/03	1	23.70	0	0.00	23.45	1	4,815	0.02%
2023/03/02	2	23.70	0	0.00	23.70	2	4,890	0.04%
2023/02/24	0	0.00	1	24.10	23.45	-1	4,928	-0.02%
2023/02/22	0	0.00	1	23.50	23.60	-1	4,998	-0.02%
2023/02/21	1	23.70	0	0.00	23.85	1	4,995	0.02%
2023/02/20	2	24.30	3	24.27	24.30	-1	4,979	-0.02%
2023/02/17	1	23.60	0	0.00	23.75	1	4,948	0.02%
2023/02/16	1	23.50	4	23.45	23.50	-3	4,936	-0.06%
2023/02/15	1	24.15	8	24.24	23.55	-7	4,930	-0.14%
2023/02/14	4	24.10	18	23.95	24.10	-14	4,843	-0.29%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/02	4	23.59	8	23.80	23.75	-4	4,629	-0.09%
2023/02/01	5	23.36	5	23.20	23.20	0	4,576	0.00%
2023/01/31	0	0.00	2	23.00	23.05	-2	4,529	-0.04%
2023/01/30	5	21.95	0	0.00	22.05	5	4,495	0.11%
2023/01/17	8	21.40	0	0.00	21.35	8	4,484	0.18%
2023/01/05	0	0.00	5	22.40	22.25	-5	4,403	-0.11%
2023/01/03	0	0.00	1	22.10	22.10	-1	4,385	-0.02%
2022/12/28	1	21.85	0	0.00	21.80	1	4,370	0.02%
2022/12/26	10	21.85	10	21.95	21.95	0	4,335	0.00%
2022/12/23	0	0.00	2	21.30	21.55	-2	4,329	-0.05%
2022/12/22	0	0.00	1	22.05	21.60	-1	4,332	-0.02%
2022/12/21	5	21.95	8	21.72	21.50	-3	4,337	-0.07%
2022/12/20	7	22.59	7	22.26	21.45	0	4,334	0.00%
2022/12/19	0	0.00	4	22.83	22.45	-4	4,302	-0.09%
2022/12/16	3	23.20	12	23.33	23.00	-9	4,272	-0.21%
2022/12/15	11	24.35	10	24.12	24.05	1	4,229	0.02%
2022/12/14	9	23.59	11	24.20	24.40	-2	4,023	-0.05%
2022/12/13	0.6	22.47	0	0.00	22.20	0.6	3,794	0.02%
2022/12/12	7	22.44	0	0.00	22.25	7	3,771	0.19%
2022/12/09	5	23.47	3	24.03	23.25	2	3,713	0.05%
2022/12/08	3	23.35	0	0.00	23.70	3	3,641	0.08%
2022/12/07	17.1	24.25	0	0.00	23.45	17.1	3,550	0.48%
2022/12/06	2.2	25.95	10	26.18	25.55	-7.8	3,347	-0.23%
2022/12/05	10	25.73	12.6	25.73	25.80	-2.6	3,106	-0.08%
2022/12/02	16	23.56	7	23.47	24.10	9	2,790	0.32%
2022/12/01	7	22.42	0	0.00	22.35	7	2,547	0.27%
2022/11/30	2	22.25	2	22.50	22.35	0	2,519	0.00%
2022/11/29	7	22.41	1	22.30	22.65	6	2,491	0.24%
2022/11/28	15.1	22.30	11	22.40	22.85	4.1	2,309	0.18%
2022/11/25	0	0.00	1	20.30	21.05	-1	1,729	-0.06%
2022/11/24	10	19.25	0	0.00	19.15	10	1,585	0.63%
2022/11/18	10	19.50	10	19.90	19.90	0	1,412	0.00%
2022/11/17	6	19.19	0	0.00	19.25	6	1,372	0.44%
2022/11/10	5	18.80	5	18.45	18.35	0	1,327	0.00%
2022/11/02	0	0.00	5	17.55	17.70	-5	1,432	-0.35%
2022/11/01	5	16.85	0	0.00	17.20	5	1,430	0.35%
2022/10/21	1	16.60	0	0.00	16.25	1	1,489	0.07%
2022/10/17	0	0.00	6.4	16.30	17.25	-6.4	1,475	-0.43%
2022/10/13	0	0.00	1	16.80	16.25	-1	1,465	-0.07%
2022/09/27	2	18.85	0	0.00	19.45	2	1,460	0.14%
2022/09/22	0	0.00	10	20.31	20.30	-10	1,511	-0.66%
2022/09/19	2	21.30	0	0.00	21.15	2	1,499	0.13%
2022/09/12	0.5	22.20	5	22.40	22.50	-4.5	1,566	-0.29%
2022/09/08	0	0.00	1.1	21.77	21.70	-1.1	1,564	-0.07%
2022/09/07	1	21.55	0	0.00	21.00	1	1,518	0.07%
2022/09/06	0	0.00	4	22.75	22.00	-4	1,492	-0.27%
2022/09/05	4	22.18	0	0.00	21.95	4	1,447	0.28%
2022/09/01	1	24.45	1	24.65	24.15	0	1,395	0.00%
2022/08/31	6	24.71	0	0.00	24.80	6	1,379	0.44%
2022/08/26	10	26.10	15	25.70	25.60	-5	1,351	-0.37%
2022/08/24	0	0.00	2	25.20	25.15	-2	1,359	-0.15%
2022/08/18	5	26.75	0	0.00	26.80	5	1,366	0.37%
2022/08/15	5	27.10	5	27.20	27.10	0	1,460	0.00%
2022/08/12	7	25.83	20	25.95	25.95	-13	1,390	-0.93%
2022/07/28	1	27.05	0	0.00	26.85	1	1,391	0.07%
2022/07/26	0	0.00	10	27.10	26.90	-10	1,398	-0.71%
2022/07/22	1	28.15	0	0.00	28.20	1	1,428	0.07%
2022/07/18	1	27.60	0	0.00	27.60	1	1,537	0.07%
2022/06/30	0	0.00	5	28.05	28.00	-5	1,543	-0.32%
2022/06/23	1	29.55	1	29.80	29.60	0	1,822	0.00%
2022/06/22	2	30.00	12	30.08	29.80	-10	1,948	-0.51%
2022/06/13	2	35.45	0	0.00	35.40	2	1,997	0.10%
2022/05/30	0	0.00	1	38.60	38.60	-1	2,208	-0.05%
2022/05/25	0	0.00	1	38.45	38.00	-1	2,221	-0.05%
2022/05/24	2	38.05	0	0.00	37.70	2	2,219	0.09%
2022/05/13	0	0.00	2	34.23	34.45	-2	2,235	-0.09%
2022/05/05	0	0.00	4	37.78	38.15	-4	2,281	-0.18%
2022/04/27	0	0.00	1	37.40	37.15	-1	2,331	-0.04%
2022/04/26	0	0.00	2	39.20	39.50	-2	2,317	-0.09%
2022/04/25	1	39.70	0	0.00	39.45	1	2,413	0.04%
2022/04/21	0	0.00	1	42.55	43.30	-1	2,414	-0.04%
2022/04/20	1	42.10	0	0.00	42.10	1	2,427	0.04%
2022/04/18	2	41.45	0	0.00	41.40	2	2,477	0.08%
2022/04/15	3	42.02	0	0.00	41.80	3	2,492	0.12%
2022/04/13	1	41.85	1	43.10	42.90	0	2,603	0.00%
2022/04/12	4.1	41.39	0	0.00	41.65	4.1	2,692	0.15%
2022/04/11	4.1	42.36	1	42.35	42.15	3.1	2,691	0.12%
2022/04/07	1	45.60	0	0.00	44.20	1	2,673	0.04%
2022/04/06	2	46.30	0	0.00	46.25	2	2,677	0.07%
2022/04/01	3	45.78	1	45.50	46.20	2	2,681	0.07%
2022/03/31	1	47.00	0	0.00	47.00	1	2,665	0.04%
2022/03/30	2	49.33	2	48.50	48.00	0	2,660	0.00%
2022/03/29	4	48.73	21	50.12	48.70	-17	2,684	-0.63%
2022/03/28	7	49.06	6	50.03	49.65	1	2,631	0.04%
2022/03/25	2	48.98	6	49.33	49.00	-4	2,538	-0.16%
2022/03/24	0	0.00	3	46.35	46.30	-3	2,407	-0.12%
2022/03/23	1	45.40	4	45.78	46.00	-3	2,424	-0.12%
2022/03/22	1	44.80	3	43.63	45.00	-2	2,454	-0.08%
2022/03/21	0	0.00	2	43.40	43.40	-2	2,448	-0.08%
2022/03/17	0	0.00	1	41.25	42.00	-1	2,522	-0.04%
2022/03/16	1	39.10	0	0.00	39.10	1	2,546	0.04%
2022/03/15	1	39.35	0	0.00	39.10	1	2,590	0.04%
2022/03/14	1	40.80	1	42.00	41.25	0	2,643	0.00%
2022/03/11	4	41.03	6	40.91	40.80	-2	2,692	-0.07%
2022/03/10	0	0.00	6	42.55	42.10	-6	2,731	-0.22%
2022/03/08	5	43.11	1	44.35	41.25	4	2,815	0.14%
2022/03/04	0	0.00	1	46.75	46.15	-1	2,884	-0.03%
2022/02/23	3	47.10	0	0.00	47.65	3	4,025	0.07%
2022/02/22	0	0.00	3	46.32	46.05	-3	4,607	-0.07%
2022/02/17	0	0.00	1	48.10	47.95	-1	5,476	-0.02%
2022/02/16	0	0.00	1	47.85	47.90	-1	5,920	-0.02%
2022/02/15	1	47.10	1	47.75	46.85	0	6,326	0.00%
2022/02/10	0	0.00	2	47.30	47.75	-2	6,893	-0.03%
2022/02/09	1	47.10	4	46.83	47.15	-3	7,135	-0.04%
2022/02/08	2	46.75	5	46.21	47.00	-3	7,423	-0.04%
2022/02/07	1	43.60	0	0.00	44.80	1	7,897	0.01%
2022/01/24	1	43.25	3	43.65	43.65	-2	11,406	-0.02%
2022/01/21	2	45.15	1	45.20	44.55	1	11,828	0.01%
2022/01/20	2	45.77	4	46.00	45.80	-2	12,072	-0.02%
2022/01/19	0	0.00	1	46.10	45.90	-1	12,400	-0.01%
2022/01/18	4	48.21	9	47.69	46.85	-5	13,387	-0.04%
2022/01/17	1	44.80	0	0.00	45.85	1	13,782	0.01%
2022/01/14	2	44.63	2	44.55	44.65	0	13,868	0.00%
2022/01/13	10	45.84	0	0.00	45.65	10	14,067	0.07%
2022/01/12	13	46.20	12	46.54	46.65	1	14,345	0.01%
2022/01/11	4	46.43	11	46.16	46.00	-7	14,429	-0.05%
2022/01/10	20	47.65	33	47.43	47.35	-13	14,508	-0.09%
2022/01/07	2	47.03	0	0.00	47.55	2	14,632	0.01%
2022/01/06	6	48.20	5	49.14	48.95	1	14,697	0.01%
2022/01/05	3	48.77	2	48.53	48.70	1	14,821	0.01%
2022/01/04	7	50.51	0	0.00	50.30	7	14,886	0.05%
2022/01/03	14	50.89	3	51.17	50.70	11	15,083	0.07%
2021/12/30	2	51.80	0	0.00	51.50	2	15,391	0.01%
2021/12/29	0	0.00	6	52.30	52.20	-6	15,966	-0.04%
2021/12/28	8	50.83	1	51.70	50.90	7	16,526	0.04%
2021/12/27	2	51.60	0	0.00	51.50	2	17,043	0.01%
2021/12/23	1	52.90	6	53.13	52.40	-5	17,893	-0.03%
2021/12/22	2	52.40	5	52.46	52.10	-3	18,630	-0.02%
2021/12/21	1	51.50	6.1	50.93	51.50	-5.1	19,193	-0.03%
2021/12/20	1	51.00	1	50.80	51.00	0	19,724	0.00%
2021/12/17	5	51.16	3	51.00	50.90	2	21,168	0.01%
2021/12/16	9	52.34	3	52.10	52.70	6	21,903	0.03%
2021/12/15	0	0.00	1	50.80	50.70	-1	22,217	0.00%
2021/12/14	5	50.48	2	50.70	50.10	3	22,782	0.01%
2021/12/13	2	52.20	1	52.10	51.70	1	22,811	0.00%
2021/12/10	2	51.65	1	51.70	51.30	1	22,949	0.00%
2021/12/09	3	52.23	1	53.00	52.00	2	23,079	0.01%
2021/12/08	8	52.85	1	53.50	53.40	7	23,133	0.03%
2021/12/06	7	53.29	8	53.26	53.10	-1	23,364	0.00%
2021/12/03	16	53.94	4	54.00	53.50	12	23,465	0.05%
2021/12/02	0	0.00	8	54.75	53.60	-8	23,706	-0.03%
2021/12/01	4	54.93	5	55.22	55.10	-1	23,928	0.00%
2021/11/30	0	0.00	15	55.20	55.30	-15	24,175	-0.06%
2021/11/29	13	53.14	4	52.50	53.60	9	24,657	0.04%
2021/11/26	16	54.74	0	0.00	53.80	16	24,870	0.06%
2021/11/25	3	56.20	4	56.53	56.20	-1	24,760	0.00%
2021/11/24	4	56.10	0	0.00	56.80	4	24,759	0.02%
2021/11/23	20	57.31	46	57.89	56.40	-26	24,817	-0.10%
2021/11/22	26	61.47	8	60.00	59.60	18	24,868	0.07%
2021/11/19	4	60.40	12	61.68	60.20	-8	24,827	-0.03%
2021/11/18	4	59.70	5	60.44	59.30	-1	24,589	0.00%
2021/11/17	8	58.91	9	59.22	58.60	-1	24,578	0.00%
2021/11/16	11	59.35	9	59.07	58.80	2	24,588	0.01%
2021/11/15	50	61.36	25	61.24	61.80	25	24,414	0.10%
2021/11/12	15	60.69	21	60.11	60.80	-6	24,365	-0.02%
2021/11/11	24	58.70	3	58.00	58.00	21	24,273	0.09%
2021/11/10	10	58.26	16.1	57.80	58.40	-6.1	24,343	-0.03%
2021/11/09	19.1	57.32	16	57.21	57.50	3.1	24,389	0.01%
2021/11/08	15.1	56.28	6	55.90	55.70	9.1	24,335	0.04%
2021/11/05	44	57.83	33	57.43	57.80	11	24,396	0.05%
2021/11/04	14	59.44	20	59.69	58.70	-6	24,348	-0.02%
2021/11/03	52.1	60.43	16	58.82	58.20	36.1	24,148	0.15%
2021/11/02	45	63.66	60	64.36	62.50	-15	23,675	-0.06%
2021/11/01	29	61.19	40	61.91	61.40	-11	22,901	-0.05%
2021/10/29	16	58.99	13.1	59.62	58.70	2.9	22,156	0.01%
2021/10/28	11	59.30	3	59.37	58.70	8	21,910	0.04%
2021/10/27	14	58.61	17	58.57	59.70	-3	21,861	-0.01%
2021/10/26	56	59.75	30	59.43	58.10	26	21,882	0.12%
2021/10/25	11	55.88	18	56.58	57.40	-7	21,025	-0.03%
2021/10/22	3	53.17	2	53.35	53.40	1	20,911	0.00%
2021/10/21	4	54.48	1	55.20	53.60	3	21,020	0.01%
2021/10/20	1	53.20	9	53.94	54.50	-8	20,992	-0.04%
2021/10/19	10	52.10	1	51.80	51.90	9	20,855	0.04%
2021/10/18	1	51.00	6	51.43	51.10	-5	20,912	-0.02%
2021/10/15	15	51.03	10	50.58	50.30	5	20,953	0.02%
2021/10/14	28.1	49.99	27	50.18	50.10	1.1	21,068	0.01%
2021/10/13	12.2	50.86	11	51.22	49.45	1.2	21,130	0.01%
2021/10/12	10	51.35	23	51.98	51.10	-13	21,083	-0.06%
2021/10/08	18	53.52	10	54.31	52.80	8	21,045	0.04%
2021/10/07	27	53.91	27.2	54.02	53.50	-0.2	20,967	0.00%
2021/10/06	34.3	53.93	13	54.14	52.60	21.3	20,756	0.10%
2021/10/05	18	50.55	19	50.82	53.60	-1	20,332	0.00%
2021/10/04	8.1	51.08	13	56.25	50.30	-4.9	20,086	-0.02%
2021/10/01	11.1	55.80	9	55.91	55.70	2.1	20,659	0.01%
2021/09/30	35	56.71	33	56.88	58.20	2	21,402	0.01%
2021/09/29	70.2	57.62	53	57.80	55.20	17.2	21,860	0.08%
2021/09/28	22	62.04	11	62.16	61.30	11	21,226	0.05%
2021/09/27	35	63.21	38	62.52	62.50	-3	21,293	-0.01%
2021/09/24	49	63.10	31	62.92	62.30	18	21,791	0.08%
2021/09/23	16	58.09	14	57.91	59.90	2	20,982	0.01%
2021/09/22	5	54.12	5	55.40	54.60	0	20,452	0.00%
2021/09/17	0	0.00	15	55.13	55.40	-15	20,469	-0.07%
2021/09/16	1	51.80	8	51.40	51.60	-7	20,761	-0.03%
2021/09/15	13	52.11	2	50.80	50.60	11	21,059	0.05%
2021/09/14	0	0.00	13	52.58	52.60	-13	20,981	-0.06%
2021/09/13	7	52.43	3	52.67	51.80	4	20,854	0.02%
2021/09/10	13	51.53	15	52.38	53.40	-2	20,861	-0.01%
2021/09/09	9	48.88	2	51.40	52.00	7	20,816	0.03%
2021/09/08	12	48.48	16	49.27	48.30	-4	20,961	-0.02%
2021/09/07	29	51.02	40	50.51	50.00	-11	21,190	-0.05%
2021/09/06	30	55.12	10	54.49	53.50	20	20,995	0.10%
2021/09/03	10	53.76	13	53.62	54.50	-3	20,735	-0.01%
2021/09/02	35	54.29	32	54.18	54.70	3	20,507	0.01%
2021/09/01	28	52.56	7	52.33	53.00	21	20,116	0.10%
2021/08/31	4	50.60	0	0.00	49.90	4	20,067	0.02%
2021/08/30	1	50.80	0	0.00	50.80	1	20,205	0.00%
2021/08/27	10	50.74	13	50.55	50.20	-3	20,149	-0.01%
2021/08/26	16	52.11	19	52.33	51.60	-3	20,011	-0.01%
2021/08/25	4	50.04	12	50.11	49.75	-8	19,622	-0.04%
2021/08/24	14	49.81	2	48.05	49.25	12	19,477	0.06%
2021/08/23	22	47.87	5	48.25	48.90	17	19,178	0.09%
2021/08/20	34	46.16	32	45.79	46.30	2	19,008	0.01%
2021/08/19	2	47.75	5	46.68	46.25	-3	18,794	-0.02%
2021/08/18	8	46.72	4	45.63	47.30	4	18,633	0.02%
2021/08/17	6	46.15	6	45.90	45.00	0	18,289	0.00%
2021/08/16	24	47.95	26	48.90	50.00	-2	18,011	-0.01%
2021/08/13	12	49.77	4	50.08	49.50	8	17,770	0.05%
2021/08/12	11	53.47	16	52.56	52.00	-5	17,591	-0.03%
2021/08/11	14	54.20	9	54.00	52.90	5	17,448	0.03%
2021/08/10	10	58.61	16	56.68	55.20	-6	17,179	-0.03%
2021/08/09	16	61.51	9	60.02	59.40	7	17,027	0.04%
2021/08/06	61	63.66	32	62.61	62.50	29	16,781	0.17%
2021/08/05	26	64.20	39	64.10	65.60	-13	16,313	-0.08%
2021/08/04	7	59.40	0	0.00	59.70	7	15,609	0.04%
2021/08/03	5	60.60	7	59.40	59.80	-2	15,524	-0.01%
2021/08/02	3	56.13	0	0.00	58.50	3	15,398	0.02%
2021/07/30	18	58.80	12	56.82	56.40	6	15,263	0.04%
2021/07/29	10	57.04	6	56.03	55.60	4	14,977	0.03%
2021/07/28	20	55.72	5	57.12	56.60	15	14,856	0.10%
2021/07/27	7	56.64	2	57.00	55.50	5	14,571	0.03%
2021/07/26	3	60.53	0	0.00	60.00	3	14,429	0.02%
2021/07/23	8	64.31	3	62.97	62.60	5	14,302	0.03%
2021/07/22	4	61.60	12	62.33	64.50	-8	14,282	-0.06%
2021/07/21	3	61.13	4	62.33	60.10	-1	14,157	-0.01%
2021/07/20	7	60.73	13	61.96	61.40	-6	14,092	-0.04%
2021/07/19	1	58.80	15	58.99	59.20	-14	13,972	-0.10%
2021/07/16	0	0.00	16	51.99	53.90	-16	13,968	-0.11%
2021/07/15	0	0.00	1	52.70	51.80	-1	13,998	-0.01%
2021/07/14	1	50.90	2	48.70	50.70	-1	14,122	-0.01%
2021/07/13	4	51.45	2	52.80	50.00	2	14,137	0.01%
2021/07/12	0	0.00	1	51.20	53.30	-1	14,242	-0.01%
2021/07/09	9	52.16	4	52.10	51.60	5	14,258	0.04%
2021/07/08	37	51.76	35	51.67	53.00	2	14,281	0.01%
2021/07/07	28	51.44	15.1	52.24	53.00	12.9	13,412	0.10%
2021/07/06	34	50.04	29	48.53	48.25	5	12,694	0.04%
2021/07/05	14	46.72	2.1	48.05	48.05	12	12,046	0.10%
2021/07/02	29	41.17	37	42.79	43.70	-8	12,037	-0.07%
2021/07/01	17	41.62	17.2	42.09	39.75	-0.2	11,642	0.00%
2021/06/30	14	38.95	14.2	39.65	40.30	-0.2	10,936	0.00%
2021/06/29	0	0.00	21	36.85	36.65	-21	10,814	-0.19%
2021/06/28	19	36.14	10	36.15	36.95	9	11,120	0.08%
2021/06/25	31	36.38	34	36.81	35.35	-3	11,036	-0.03%
2021/06/24	15	33.97	22	34.37	34.70	-7	10,360	-0.07%
2021/06/23	5	32.15	0	0.00	32.20	5	10,318	0.05%
2021/06/22	0	0.00	8	31.69	31.40	-8	11,350	-0.07%
2021/06/21	0	0.00	5	32.38	31.90	-5	11,698	-0.04%
2021/06/18	11	33.17	0	0.00	32.50	11	11,948	0.09%
2021/06/17	9	33.41	7	33.40	33.05	2	12,088	0.02%
2021/06/16	3	32.83	8	31.83	32.95	-5	12,030	-0.04%
2021/06/15	1	29.55	1	30.40	31.00	0	11,905	0.00%
2021/06/09	2	31.23	1	29.90	29.95	1	14,443	0.01%
2021/06/08	9	30.91	3	30.72	30.50	6	15,627	0.04%
2021/06/07	4	29.98	9	30.18	31.45	-5	16,500	-0.03%
2021/06/04	5	29.10	6	29.34	28.60	-1	16,790	-0.01%
2021/06/03	1	30.05	0	0.00	29.35	1	16,808	0.01%
2021/06/02	2	30.45	5	30.41	29.70	-3	16,821	-0.02%
2021/06/01	1	29.80	16	30.53	30.00	-15	16,797	-0.09%
2021/05/31	15	29.70	1	29.55	29.05	14	16,755	0.08%
2021/05/28	15	29.70	2	29.65	29.75	13	16,762	0.08%
2021/05/26	5	28.50	79	29.30	28.40	-74	16,963	-0.44%
2021/05/25	80	28.80	0	0.00	28.50	80	17,061	0.47%
2021/05/21	0	0.00	1	26.85	27.30	-1	17,607	-0.01%
2021/05/20	1	26.20	1	27.20	25.90	0	18,013	0.00%
2021/05/19	0	0.00	3	27.50	27.60	-3	18,108	-0.02%
2021/05/17	0	0.00	9	24.30	24.40	-9	18,327	-0.05%
2021/05/14	15	27.02	21	25.65	25.55	-6	18,338	-0.03%
2021/05/13	1	26.40	44	25.66	26.05	-43	18,517	-0.23%
2021/05/12	4	25.89	0	0.00	25.85	4	18,543	0.02%
2021/05/11	11	29.25	0	0.00	28.40	11	18,444	0.06%
2021/05/10	2	32.00	0	0.00	30.55	2	18,393	0.01%
2021/05/06	0	0.00	4	30.24	31.80	-4	18,274	-0.02%
2021/05/05	1	31.10	0	0.00	29.95	1	18,215	0.01%
2021/05/04	2	28.50	0	0.00	29.85	2	18,212	0.01%
2021/05/03	1	32.30	10	31.65	31.55	-9	18,145	-0.05%
2021/04/29	0	0.00	1	34.00	33.70	-1	18,101	-0.01%
2021/04/28	3	34.22	9	34.16	34.90	-6	18,061	-0.03%
2021/04/27	0	0.00	1	33.40	33.20	-1	17,984	-0.01%
2021/04/26	2	33.10	9	33.22	33.75	-7	18,016	-0.04%
2021/04/23	4	32.43	4	32.95	32.60	0	18,007	0.00%
2021/04/22	21	32.65	10	32.93	31.40	11	18,034	0.06%
2021/04/21	3	34.08	24	33.91	33.75	-21	17,875	-0.12%
2021/04/20	6	34.10	7	33.51	34.55	-1	17,801	-0.01%
2021/04/19	3	35.30	7	35.59	35.10	-4	17,680	-0.02%
2021/04/16	9	36.46	0	0.00	36.50	9	17,648	0.05%
2021/04/15	11	35.87	5	35.78	35.95	6	18,360	0.03%
2021/04/14	8	36.59	5	35.81	35.00	3	18,236	0.02%
2021/04/13	16	37.57	20	37.33	37.55	-4	18,071	-0.02%
2021/04/12	18	36.82	4	37.43	37.85	14	17,918	0.08%
2021/04/09	6	35.98	11	35.74	35.55	-5	17,788	-0.03%
2021/04/08	4	34.23	0	0.00	34.25	4	17,546	0.02%
2021/04/07	55	34.29	0	0.00	34.15	55	17,445	0.32%
2021/04/06	5	33.82	21	34.01	34.00	-16	17,242	-0.09%
2021/04/01	23	32.74	11	33.29	31.85	12	16,969	0.07%
2021/03/31	1	31.55	89	32.29	32.35	-88	16,570	-0.53%
2021/03/30	32	29.82	26	29.60	29.60	6	16,070	0.04%
2021/03/29	8	29.14	8	29.05	28.70	0	15,844	0.00%
2021/03/26	12	28.48	7	28.58	28.50	5	15,839	0.03%
2021/03/25	92	29.75	43.3	30.11	28.70	48.7	15,675	0.31%
2021/03/24	21	28.87	18	28.33	28.30	3	15,005	0.02%
2021/03/23	7	27.89	2	28.30	27.95	5	14,736	0.03%
2021/03/22	11	27.45	0	0.00	27.40	11	14,446	0.08%
2021/03/19	7	27.37	2	27.35	27.45	5	14,303	0.03%
2021/03/18	9	27.80	6	27.15	27.50	3	14,235	0.02%
2021/03/17	6	27.65	12	27.60	27.05	-6	14,060	-0.04%
2021/03/16	66	27.74	115	27.46	27.55	-49	13,801	-0.36%	大賣/
2021/03/15	14	26.45	10.3	27.08	27.70	3.7	12,662	0.03%
2021/03/12	92	24.83	27	24.55	25.20	65	11,851	0.55%
2021/03/11	12	23.41	10	23.55	24.35	2	10,732	0.02%
2021/03/10	2	22.10	11	22.10	22.15	-9	9,881	-0.09%
2021/02/26	0	0.00	0.1	21.20	21.20	-0.1	11,992	0.00%
2021/02/25	6	21.18	0	0.00	20.60	6	12,073	0.05%
2021/02/24	21	21.89	20	21.28	21.50	1	12,381	0.01%
2021/02/23	25	22.69	12	22.64	22.20	13	12,424	0.10%
2021/02/22	2	22.38	22.2	21.81	22.40	-20.2	12,486	-0.16%
2021/02/19	0	0.00	1	20.20	20.40	-1	13,313	-0.01%
2021/02/18	1	20.25	0	0.00	20.00	1	13,953	0.01%
2021/02/17	6	19.67	11	20.11	19.75	-5	14,011	-0.04%
2021/02/05	3	19.00	0	0.00	18.90	3	13,864	0.02%
2021/02/04	0	0.00	5	18.96	19.35	-5	13,918	-0.04%
2021/02/03	1	18.25	1	18.55	18.25	0	13,710	0.00%
2021/02/01	0	0.00	20	16.65	17.50	-20	13,662	-0.15%
2021/01/26	4	17.99	0	0.00	17.60	4	14,321	0.03%
2021/01/25	10	17.90	0	0.00	18.15	10	14,324	0.07%
2021/01/22	0	0.00	1	17.65	17.70	-1	14,326	-0.01%
2021/01/20	2	17.18	0	0.00	17.20	2	14,370	0.01%
2021/01/19	5	18.20	0	0.00	18.20	5	14,335	0.03%
2021/01/18	1	17.50	0	0.00	17.70	1	14,304	0.01%
2021/01/13	10	18.92	0	0.00	18.90	10	14,323	0.07%
2021/01/12	3	19.27	0	0.00	18.95	3	14,686	0.02%
2021/01/11	26	19.94	3	19.75	19.95	23	14,627	0.16%
2021/01/08	10	20.43	7	21.03	19.75	3	14,775	0.02%
2021/01/07	0	0.00	15	19.80	19.75	-15	14,399	-0.10%
2021/01/05	15	20.00	6	19.73	19.65	9	14,601	0.06%
2021/01/04	20	20.13	24	20.01	20.10	-4	14,571	-0.03%
2020/12/30	0	0.00	2	19.50	19.25	-2	14,625	-0.01%
2020/12/28	0	0.00	20	19.80	19.60	-20	14,801	-0.14%
2020/12/25	4	19.90	1	19.85	19.90	3	14,744	0.02%
2020/12/23	1	19.40	3	19.53	19.15	-2	14,612	-0.01%
2020/12/22	5	20.17	5	19.48	19.30	0	14,605	0.00%
2020/12/21	24	20.06	0	0.00	20.00	24	14,484	0.17%
2020/12/18	14	20.03	19	20.19	20.35	-5	14,395	-0.03%
2020/12/17	8	19.25	13	19.04	19.45	-5	14,072	-0.04%
2020/12/16	11	18.90	11	19.30	18.90	0	14,550	0.00%
2020/12/15	11	19.05	1	18.85	18.85	10	14,743	0.07%
2020/12/14	10	19.28	6	19.49	19.65	4	14,729	0.03%
2020/12/11	0	0.00	50	18.62	18.30	-50	14,747	-0.34%
2020/12/10	0	0.00	11	18.66	18.70	-11	14,779	-0.07%
2020/12/08	0	0.00	1	19.60	19.65	-1	14,653	-0.01%
2020/12/07	1	20.00	15	20.03	19.55	-14	14,558	-0.10%
2020/12/04	10	21.05	1	21.35	19.90	9	14,340	0.06%
2020/12/03	6	21.28	5	21.38	20.75	1	14,097	0.01%
2020/12/02	6	19.73	13	20.04	20.10	-7	13,914	-0.05%
2020/12/01	14	19.95	9	20.27	20.00	5	13,852	0.04%
2020/11/30	12	20.07	19	19.77	19.75	-7	13,518	-0.05%
2020/11/27	25	18.95	7	18.81	18.90	18	13,076	0.14%
2020/11/26	0	0.00	3.1	18.50	18.55	-3.1	12,389	-0.03%
2020/11/25	1	16.90	1	17.15	16.90	0	12,112	0.00%
2020/11/24	2	16.90	7	16.75	17.00	-5	11,888	-0.04%
2020/11/23	0	0.00	11	17.24	17.25	-11	11,640	-0.09%
2020/11/20	26	16.38	0	0.00	16.20	26	11,157	0.23%
2020/11/19	21	16.75	23	16.77	16.75	-2	10,942	-0.02%
2020/11/18	9	16.64	21	16.24	16.70	-12	10,397	-0.12%
2020/11/17	17	15.70	57	15.58	15.65	-40	9,132	-0.44%
2020/11/16	4	13.83	6	13.90	14.30	-2	8,379	-0.02%
2020/11/13	7	13.50	0	0.00	13.75	7	8,241	0.08%
2020/11/12	54	13.82	50	13.30	13.55	4	8,185	0.05%
2020/11/10	0	0.00	1	13.40	13.30	-1	7,976	-0.01%
2020/11/09	0	0.00	10	13.30	13.25	-10	7,930	-0.13%
2020/11/06	6	13.20	0	0.00	13.15	6	7,886	0.08%
2020/11/05	0	0.00	14	14.00	13.95	-14	7,722	-0.18%
2020/10/30	2	13.30	0	0.00	13.10	2	7,170	0.03%
2020/10/28	0	0.00	2	13.95	13.50	-2	7,084	-0.03%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/23	1	13.80	2	13.83	13.85	-1	6,899	-0.01%
2020/10/21	1	14.05	1	13.85	13.85	0	6,769	0.00%
2020/10/20	4	14.13	6	14.09	13.70	-2	6,592	-0.03%
2020/10/19	2	13.35	1	13.50	13.30	1	6,156	0.02%
2020/10/16	16	13.41	0	0.00	13.25	16	6,093	0.26%
2020/10/15	12	13.27	13	13.82	14.05	-1	5,942	-0.02%
2020/10/14	0	0.00	3	12.92	12.85	-3	5,396	-0.06%
2020/10/13	1	11.85	0	0.00	11.80	1	4,981	0.02%
2020/10/08	0	0.00	180	12.25	12.40	-180	4,891	-3.68%	大賣/鉅額交易
2020/10/07	1	12.10	0	0.00	12.10	1	4,769	0.02%
2020/09/30	0	0.00	5	11.05	11.10	-5	4,373	-0.11%
2020/09/25	5	11.00	0	0.00	10.85	5	4,367	0.11%
2020/09/24	0	0.00	3	11.35	11.30	-3	4,288	-0.07%
2020/09/23	1	11.80	12	11.94	11.80	-11	4,209	-0.26%
2020/09/22	15	11.90	12	11.85	11.75	3	4,121	0.07%
2020/09/21	69	12.79	6	12.21	12.15	63	3,978	1.58%
2020/09/18	0	0.00	1	12.00	12.90	-1	3,344	-0.03%
2020/09/17	3	11.55	0	0.00	11.75	3	3,054	0.10%
2020/09/16	0	0.00	5	11.75	11.95	-5	2,916	-0.17%
2020/09/15	3	10.97	20	11.00	10.90	-17	2,691	-0.63%
2020/09/14	2	12.10	2	11.90	11.60	0	2,568	0.00%
2020/09/11	22	11.58	0	0.00	11.45	22	2,318	0.95%
2020/09/09	0	0.00	20	11.70	12.00	-20	2,231	-0.90%
2020/09/08	30	11.60	0	0.00	11.70	30	2,188	1.37%
2020/09/04	0	0.00	10	11.35	11.35	-10	1,836	-0.54%
2020/09/02	5	10.65	25	10.57	10.35	-20	1,625	-1.23%
2020/09/01	0	0.00	11	10.38	10.50	-11	1,566	-0.70%
2020/08/31	0	0.00	2	9.50	9.99	-2	1,440	-0.14%
2020/08/24	1	8.48	0	0.00	8.52	1	1,252	0.08%
2020/08/20	0	0.00	20	8.71	8.34	-20	1,223	-1.63%
2020/08/19	2	9.21	0	0.00	9.12	2	1,194	0.17%
2020/08/18	20	9.13	0	0.00	9.11	20	1,158	1.73%
2020/08/14	0	0.00	30	8.83	8.85	-30	1,138	-2.63%
2020/07/31	0	0.00	1	8.60	8.55	-1	988	-0.10%
2020/07/28	1	8.44	0	0.00	8.38	1	1,002	0.10%
2020/07/21	34	9.07	4	8.86	8.86	30	953	3.15%
2020/07/20	0	0.00	1	8.80	8.72	-1	820	-0.12%
2020/07/15	0	0.00	62	9.18	9.01	-62	788	-7.86%
2020/07/13	12	9.13	0	0.00	9.80	12	702	1.71%
2020/07/09	24	9.15	6	9.33	9.22	18	634	2.84%
2020/07/08	34	8.26	2	8.58	8.60	32	526	6.08%
2020/04/29	0	0.00	1	7.38	7.36	-1	506	-0.20%
2020/04/09	20	6.48	0	0.00	6.42	20	519	3.85%
2020/04/08	0	0.00	6	6.40	6.42	-6	519	-1.15%
2020/03/05	10	7.67	0	0.00	7.68	10	810	1.23%
2020/02/27	0	0.00	0	7.89	7.66	0	803	-0.01%
2020/02/21	0	0.00	4	8.12	8.13	-4	793	-0.50%
2020/02/13	0	0.00	1	8.19	8.10	-1	782	-0.13%
2020/02/07	0	0.00	1	8.03	8.00	-1	770	-0.13%
2020/02/04	0	0.00	1	8.05	8.07	-1	763	-0.13%
2020/01/31	0	0.00	1	8.08	8.04	-1	755	-0.13%
2020/01/17	1	8.75	0	0.00	8.75	1	729	0.14%
2020/01/13	0	0.00	1	8.69	8.69	-1	755	-0.13%
2019/12/30	1	9.05	0	0.00	9.05	1	720	0.14%
2019/12/27	1	9.42	0	0.00	9.29	1	699	0.14%
2019/12/24	3	9.15	0	0.00	9.22	3	513	0.58%
2019/12/16	0	0.00	4	8.45	8.41	-4	350	-1.14%
2019/12/09	4	8.19	0	0.00	8.17	4	317	1.26%
2019/12/05	0	0.00	0.1	8.05	8.10	-0.1	312	-0.03%
2019/11/01	0	0.00	0.4	8.20	8.25	-0.4	331	-0.11%
2019/10/24	0.2	8.37	0	0.00	8.39	0.2	322	0.06%
2019/08/08	10	8.00	0	0.00	8.05	10	233	4.28%
2019/07/19	1	8.30	0	0.00	8.30	1	214	0.47%
2019/07/11	10	8.23	0	0.00	8.21	10	220	4.54%
2019/03/27	0	0.00	1	9.16	9.15	-1	484	-0.21%
2019/03/22	111	9.48	10	9.46	9.34	101	483	20.90%	大買/鉅額交易
2019/03/21	69	9.40	0	0.00	9.40	69	478	14.42%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2018/11/01	2	9.12	0	0.00	9.12	2	1,100	0.18%
2018/09/13	10	10.80	0	0.00	10.70	10	6,808	0.15%
2018/09/10	0	0.00	30	10.70	10.75	-30	6,955	-0.43%
2018/09/06	0	0.00	10	12.00	11.85	-10	7,023	-0.14%
2018/09/04	2	12.25	0	0.00	12.25	2	7,066	0.03%
2018/09/03	0	0.00	1	12.25	12.15	-1	7,120	-0.01%
2018/08/31	2	12.63	2	12.45	12.50	0	7,154	0.00%
2018/08/30	2	12.50	1	12.45	12.50	1	7,214	0.01%
2018/08/29	22	12.76	22	12.60	12.50	0	7,424	0.00%
2018/08/27	8	11.79	5	11.80	11.80	3	7,521	0.04%
2018/08/21	0	0.00	5	11.60	11.55	-5	8,247	-0.06%
2018/08/17	6	11.49	1	11.60	11.45	5	8,241	0.06%
2018/08/13	0	0.00	46	10.91	11.10	-46	8,189	-0.56%
2018/08/07	0	0.00	1	12.10	12.20	-1	8,106	-0.01%
2018/08/02	0	0.00	4	12.50	12.45	-4	8,037	-0.05%
2018/07/30	4	12.90	5	12.99	12.65	-1	7,986	-0.01%
2018/07/27	1	13.20	0	0.00	13.20	1	7,931	0.01%
2018/07/25	10	13.30	0	0.00	12.90	10	7,778	0.13%
2018/07/24	48	13.07	45	13.10	13.30	3	7,702	0.04%
2018/07/19	1	13.00	5	12.80	12.80	-4	7,569	-0.05%
2018/07/18	0	0.00	21	13.35	12.85	-21	7,534	-0.28%
2018/07/17	5	13.60	0	0.00	13.45	5	7,463	0.07%
2018/07/13	3	14.72	2	14.83	14.55	1	7,341	0.01%
2018/07/12	1	13.70	0	0.00	14.25	1	7,152	0.01%
2018/07/11	0	0.00	5	14.20	13.80	-5	7,075	-0.07%
2018/07/10	5	13.95	1	14.00	14.00	4	6,986	0.06%
2018/07/09	33	15.09	11	14.92	14.35	22	6,920	0.32%
2018/07/06	76	14.17	84	14.43	14.50	-8	6,700	-0.12%
2018/07/05	4	14.96	15	14.68	14.25	-11	6,448	-0.17%
2018/07/04	6	15.79	17	15.66	15.80	-11	6,188	-0.18%
2018/07/03	51	14.94	137	15.36	15.60	-86	5,462	-1.57%	大賣/
2018/07/02	1	13.90	1	14.10	14.20	0	4,598	0.00%
2018/06/29	21	14.30	34	14.23	13.85	-13	4,495	-0.29%
2018/06/28	96	15.20	88	14.97	14.10	8	4,267	0.19%
2018/06/27	37	14.85	77	14.88	14.90	-40	3,766	-1.06%
2018/06/26	85	13.71	49.8	13.51	14.70	35.2	3,250	1.08%
2018/06/25	24	13.00	28	12.89	13.50	-4	2,728	-0.15%
2018/06/22	59	12.60	0	0.00	12.30	59	2,403	2.45%
2018/06/20	0	0.00	2	12.15	11.95	-2	2,185	-0.09%
2018/06/15	0	0.00	1	12.05	12.10	-1	2,053	-0.05%
2018/06/14	0	0.00	3	12.25	12.00	-3	2,037	-0.15%
2018/06/12	0	0.00	2	12.10	12.05	-2	1,956	-0.10%
2018/06/08	2	12.35	10	12.30	12.30	-8	1,870	-0.43%
2018/06/07	11	12.81	0	0.00	12.75	11	1,821	0.60%
2018/06/06	6	13.01	19	12.76	13.30	-13	1,737	-0.75%
2018/06/05	17	13.19	2	12.80	12.70	15	1,502	1.00%
2018/06/04	1	12.55	0	0.00	12.80	1	1,380	0.07%
2018/06/01	19	13.45	7	13.46	13.40	12	1,285	0.93%
2018/04/30	10	9.30	0	0.00	9.16	10	657	1.52%
2018/04/17	0	0.00	5	9.89	9.87	-5	987	-0.51%
2018/04/09	0	0.00	4	10.25	10.10	-4	1,230	-0.33%
2018/03/21	0	0.00	1	10.55	10.70	-1	1,351	-0.07%
2018/03/16	0	0.00	2	10.80	10.85	-2	1,348	-0.15%
2018/03/15	0	0.00	10	10.85	10.80	-10	1,333	-0.75%
2018/03/07	1	11.15	0	0.00	10.80	1	1,515	0.07%
2018/03/02	0	10.85	0	0.00	10.75	0	1,743	0.00%
2018/02/27	2	10.90	0	0.00	10.75	2	1,754	0.11%
2018/02/22	0	0.00	1	10.55	10.60	-1	1,806	-0.06%
2018/02/06	0	0.00	3	10.20	10.20	-3	1,895	-0.16%
2018/02/01	0	0.00	20	11.46	11.45	-20	1,930	-1.04%
2018/01/29	0	0.00	3	11.95	11.90	-3	2,020	-0.15%
2018/01/23	10	12.35	2	12.35	12.30	8	1,986	0.40%
2018/01/22	27	11.89	1	12.05	12.00	26	1,925	1.35%
2018/01/09	0	0.00	2	11.25	11.20	-2	1,955	-0.10%
2018/01/08	2	11.35	0	0.00	11.35	2	1,966	0.10%
2018/01/05	2	12.38	1	12.00	11.65	1	1,945	0.05%
2018/01/04	1	11.25	0	0.00	11.35	1	1,839	0.05%