一詮 (2486)-元大-沙鹿券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/22	13	111.81	5	112.70	110.50	8	19,127	0.04%
2024/11/21	0	114.50	2	114.50	115.00	-2	18,988	-0.01%
2024/11/20	2.1	113.52	1	114.00	114.00	1.1	19,045	0.01%
2024/11/19	5	113.20	13	114.04	115.50	-8	19,121	-0.04%
2024/11/18	8	109.13	3	109.83	108.50	5	19,115	0.03%
2024/11/15	11	112.36	9	112.89	112.00	2	19,178	0.01%
2024/11/14	5.1	115.12	6	115.00	115.00	-0.9	19,215	0.00%
2024/11/13	4.1	117.61	2	117.00	115.50	2.1	19,171	0.01%
2024/11/12	4.1	116.09	8	117.69	119.50	-3.9	19,156	-0.02%
2024/11/11	15.4	121.85	6	120.67	119.00	9.4	19,242	0.05%
2024/11/08	12	128.04	13	127.23	126.50	-1	19,120	-0.01%
2024/11/07	1	127.00	4	128.75	126.00	-3	19,170	-0.02%
2024/11/06	9	126.00	3	126.83	126.00	6	19,244	0.03%
2024/11/05	4	127.75	6.2	128.55	127.50	-2.2	19,198	-0.01%
2024/11/04	7	128.36	2	128.50	127.00	5	19,340	0.03%
2024/11/01	4	126.63	4.1	126.68	130.00	-0.1	19,211	0.00%
2024/10/30	41.1	128.01	40	128.85	125.50	1.1	19,112	0.01%
2024/10/29	0	0.00	7.1	126.50	127.00	-7.1	19,282	-0.04%
2024/10/28	36	129.17	31	126.76	126.50	5	19,446	0.03%
2024/10/25	25.1	127.14	27	124.06	128.00	-2	19,420	-0.01%
2024/10/24	19.2	127.59	16.1	125.60	123.00	3.1	19,206	0.02%
2024/10/23	11	131.05	19.1	131.35	132.50	-8.1	18,994	-0.04%
2024/10/22	1.3	125.00	3.1	124.18	126.00	-1.9	18,599	-0.01%
2024/10/21	4	123.38	7.3	122.36	120.50	-3.3	18,367	-0.02%
2024/10/18	8	123.31	8	122.94	123.00	0	18,184	0.00%
2024/10/17	12	124.46	9.6	124.18	123.00	2.4	17,996	0.01%
2024/10/16	46.4	126.13	55	126.01	124.00	-8.6	17,712	-0.05%
2024/10/15	21.8	123.27	24	123.52	121.50	-2.2	16,988	-0.01%
2024/10/14	14	119.25	13.1	119.27	121.00	0.9	16,399	0.01%
2024/10/11	20.6	119.34	35.3	118.65	119.00	-14.7	15,939	-0.09%
2024/10/09	63	116.44	77.3	115.04	114.00	-14.2	15,217	-0.09%
2024/10/08	26.6	111.36	21.3	111.77	112.50	5.3	14,500	0.04%
2024/10/07	24.2	110.29	25	110.78	111.00	-0.8	14,141	-0.01%
2024/10/04	13.7	101.32	24	104.08	104.00	-10.3	13,783	-0.07%
2024/10/01	18.3	101.06	20	101.05	101.00	-1.8	14,314	-0.01%
2024/09/30	14.2	101.35	18	102.36	100.00	-3.8	14,531	-0.03%
2024/09/27	26.1	101.91	15	102.07	100.00	11.1	14,401	0.08%
2024/09/26	22	101.70	48.7	100.75	100.50	-26.7	13,969	-0.19%
2024/09/25	11.1	94.82	1	95.60	94.90	10.1	13,553	0.07%
2024/09/24	3.5	94.64	5	95.48	94.60	-1.5	13,547	-0.01%
2024/09/23	3.1	95.00	6	96.03	94.20	-2.9	13,544	-0.02%
2024/09/20	20.1	96.80	17	95.70	94.30	3.1	13,633	0.02%
2024/09/19	8	94.65	4	96.28	95.80	4	13,430	0.03%
2024/09/18	12	94.45	10	94.97	93.60	2	13,266	0.02%
2024/09/16	4	91.05	5	91.16	91.40	-1	13,009	-0.01%
2024/09/13	5	90.12	1	90.60	90.60	4	13,031	0.03%
2024/09/12	4	89.45	28.1	90.43	90.50	-24.1	13,269	-0.18%
2024/09/11	4	84.98	5	85.86	85.60	-1	13,585	-0.01%
2024/09/10	9	86.49	11	85.72	85.20	-2	14,039	-0.01%
2024/09/09	9	86.89	9	86.80	87.20	0	14,697	0.00%
2024/09/06	50.1	89.85	48	90.24	87.90	2	15,425	0.01%
2024/09/05	34	89.75	14.4	89.64	88.00	19.6	15,953	0.12%
2024/09/04	18.2	92.10	7	93.30	91.60	11.2	16,317	0.07%
2024/09/03	45.2	99.71	38.6	100.23	98.00	6.6	17,180	0.04%
2024/09/02	21.2	101.52	28.5	102.54	103.00	-7.3	17,271	-0.04%
2024/08/30	4	96.22	1	95.60	95.00	3	17,205	0.02%
2024/08/29	5.1	96.12	5	96.82	96.00	0.1	18,236	0.00%
2024/08/28	3	98.80	1	97.10	97.10	2	18,704	0.01%
2024/08/27	6.2	96.77	9.8	98.42	98.50	-3.7	18,991	-0.02%
2024/08/26	7.1	96.75	5	98.50	95.30	2.1	19,207	0.01%
2024/08/23	2.1	97.62	32	94.85	97.60	-29.9	19,392	-0.15%
2024/08/22	2	99.30	1	99.40	98.00	1	20,078	0.00%
2024/08/21	3	99.50	1	99.40	99.30	2	20,854	0.01%
2024/08/20	7	103.37	1.1	104.11	102.50	5.9	22,429	0.03%
2024/08/19	8	104.00	7	103.43	103.50	1	22,970	0.00%
2024/08/16	11	104.86	11.2	104.87	104.00	-0.2	23,306	0.00%
2024/08/15	2	104.25	7	103.29	102.50	-5	23,743	-0.02%
2024/08/14	15.1	103.45	11	101.86	101.00	4.1	23,899	0.02%
2024/08/13	10.8	105.27	5	105.70	103.50	5.8	24,100	0.02%
2024/08/12	9.4	101.88	10	103.25	104.00	-0.6	24,010	0.00%
2024/08/09	5.2	100.50	4	99.70	96.70	1.2	24,216	0.00%
2024/08/08	19.3	100.17	16	100.66	98.90	3.3	24,109	0.01%
2024/08/07	1	98.70	3.1	98.80	98.80	-2.1	24,272	-0.01%
2024/08/06	5.1	88.92	6	91.37	89.90	-0.9	24,688	0.00%
2024/08/05	2	95.90	0	0.00	95.90	2	25,154	0.01%
2024/08/02	3	108.17	5	107.70	106.50	-2	26,139	-0.01%
2024/08/01	11.1	110.15	4.3	110.58	111.00	6.9	28,204	0.02%
2024/07/31	29.4	114.88	27	112.00	110.50	2.4	28,857	0.01%
2024/07/30	10	113.35	14	114.00	115.00	-4	28,950	-0.01%
2024/07/29	19.1	113.25	3	117.26	108.50	16.1	28,729	0.06%
2024/07/26	9.6	123.50	7	122.00	120.50	2.6	28,891	0.01%
2024/07/23	7.1	130.06	7.2	130.56	133.00	-0.2	29,344	0.00%
2024/07/22	1	115.50	0.2	116.97	121.00	0.8	29,975	0.00%
2024/07/19	1	124.00	0.6	122.59	123.00	0.4	30,340	0.00%
2024/07/18	1	127.50	1.2	121.75	125.00	-0.2	30,613	0.00%
2024/07/15	1.1	144.18	3	143.00	144.00	-1.9	31,205	-0.01%
2024/07/12	6	138.92	0.5	136.00	138.50	5.5	31,438	0.02%
2024/07/10	5	132.50	1	133.00	132.50	4	32,141	0.01%
2024/07/09	3	137.00	0	0.00	137.00	3	32,395	0.01%
2024/07/08	9.1	141.49	11	142.64	141.00	-1.9	32,766	-0.01%
2024/07/05	27.1	141.73	28.1	142.81	143.50	-1	32,664	0.00%
2024/07/04	12	135.71	8	134.94	138.00	4	32,491	0.01%
2024/07/03	0	135.10	6	136.41	136.50	-6	33,248	-0.02%
2024/07/02	2.2	133.44	0	0.00	130.50	2.2	34,288	0.01%
2024/07/01	8.1	134.97	2.3	133.49	133.00	5.8	36,351	0.02%
2024/06/28	2.5	136.90	2	135.00	135.00	0.5	37,515	0.00%
2024/06/27	2	133.00	1	138.00	138.00	1	38,086	0.00%
2024/06/26	5	127.80	4.1	127.31	132.00	1	38,236	0.00%
2024/06/25	2	119.00	3	116.67	120.00	-1	38,254	0.00%
2024/06/24	1	117.51	1	119.00	117.50	0	38,500	0.00%
2024/06/21	1	120.01	3	120.17	120.50	-2	39,146	-0.01%
2024/06/20	1	115.01	7	118.21	119.00	-6	39,856	-0.02%
2024/06/19	14	118.00	12.3	117.80	118.50	1.7	40,555	0.00%
2024/06/18	39	121.62	40.2	119.10	119.50	-1.2	41,265	0.00%
2024/06/17	55	125.82	53.1	126.07	125.00	1.9	41,149	0.00%
2024/06/14	70	122.14	68	121.08	122.00	2	41,334	0.00%
2024/06/13	38.1	117.84	56.3	117.95	123.00	-18.2	42,027	-0.04%
2024/06/12	73.1	112.84	78.1	113.00	112.00	-5	41,724	-0.01%
2024/06/11	47	108.05	59	107.64	113.50	-12	41,337	-0.03%
2024/06/07	66	108.48	87.4	108.24	108.50	-21.4	41,165	-0.05%
2024/06/06	59	105.16	74.1	105.36	103.50	-15.1	40,472	-0.04%
2024/06/05	68.1	105.44	56	105.21	103.00	12.1	40,082	0.03%
2024/06/04	80.1	107.04	74	107.16	104.00	6.1	39,679	0.02%
2024/06/03	8	98.68	19.1	102.60	105.00	-11.1	39,413	-0.03%
2024/05/31	60.1	95.85	50	96.20	95.50	10	39,702	0.03%
2024/05/30	17	98.75	18.1	98.12	97.10	-1.1	39,388	0.00%
2024/05/29	22.1	99.33	18	101.64	98.00	4.1	39,201	0.01%
2024/05/28	69.5	103.30	33	102.46	99.00	36.5	39,213	0.09%
2024/05/27	56	96.30	80.4	98.01	100.00	-24.3	38,425	-0.06%
2024/05/24	138.1	93.20	147.8	92.82	91.00	-9.7	37,718	-0.03%	大買/大賣/
2024/05/23	25	87.99	58.4	89.20	91.50	-33.4	36,165	-0.09%
2024/05/22	40.3	85.06	30	84.21	83.20	10.3	35,582	0.03%
2024/05/21	56.1	85.08	40	85.13	86.00	16.1	35,202	0.05%
2024/05/20	19	82.15	15.4	82.45	82.80	3.7	34,643	0.01%
2024/05/17	12	80.48	21.2	80.56	81.20	-9.2	34,451	-0.03%
2024/05/16	2	78.90	4	78.73	78.50	-2	34,221	-0.01%
2024/05/15	30.1	80.08	9.1	80.32	79.00	21	34,403	0.06%
2024/05/14	17	82.02	10	81.28	82.50	7	34,001	0.02%
2024/05/13	17	82.02	14	81.41	80.80	3	33,931	0.01%
2024/05/10	35.2	83.40	29	83.68	84.00	6.2	33,593	0.02%
2024/05/09	78	85.02	80.8	85.45	84.90	-2.8	33,311	-0.01%
2024/05/08	65	83.27	90	83.12	84.20	-25	32,507	-0.08%
2024/05/07	168.3	85.73	168.2	84.54	82.40	0.1	31,547	0.00%	大買/大賣/
2024/05/06	25.6	80.98	45.4	80.81	82.00	-19.8	29,402	-0.07%
2024/05/03	50	71.27	66.7	72.00	74.60	-16.7	28,543	-0.06%
2024/05/02	28.7	72.55	18.2	73.39	71.50	10.5	28,272	0.04%
2024/04/30	31.3	73.74	35.3	74.06	73.50	-4	28,300	-0.01%
2024/04/29	45.1	75.09	32	74.45	72.70	13.1	28,028	0.05%
2024/04/26	36.4	73.88	33	74.06	72.60	3.4	27,486	0.01%
2024/04/25	28	71.19	37.4	71.33	72.30	-9.4	26,960	-0.03%
2024/04/24	14.2	69.30	15.4	69.14	69.40	-1.2	27,043	0.00%
2024/04/23	7.1	65.68	15.4	66.48	66.00	-8.4	27,604	-0.03%
2024/04/22	7.2	66.50	8	65.86	65.10	-0.8	28,620	0.00%
2024/04/19	18.4	67.83	9	67.71	67.80	9.4	29,419	0.03%
2024/04/18	15	69.60	25	69.51	69.40	-10	30,545	-0.03%
2024/04/17	23	70.57	25	70.72	70.10	-2	30,763	-0.01%
2024/04/16	35.2	69.95	11	69.05	69.90	24.2	30,502	0.08%
2024/04/15	5	72.46	7.2	71.71	71.80	-2.2	30,271	-0.01%
2024/04/12	10.2	72.87	15	73.04	73.60	-4.8	30,325	-0.02%
2024/04/11	7	70.87	28.3	70.68	71.40	-21.3	30,219	-0.07%
2024/04/10	44.1	71.50	16.1	71.36	70.60	28	30,546	0.09%
2024/04/09	122.2	74.58	123	74.39	74.00	-0.8	30,654	0.00%	大買/大賣/
2024/04/08	105	72.11	119	72.50	75.00	-14	30,807	-0.05%	大買/大賣/
2024/04/03	266	73.99	239	73.12	70.90	27	30,316	0.09%	大買/大賣/
2024/04/02	138	70.62	128.5	70.98	72.60	9.5	28,227	0.03%	大買/大賣/
2024/04/01	51	65.21	72.5	65.46	66.00	-21.5	27,024	-0.08%
2024/03/29	13.1	60.41	15.4	60.24	60.00	-2.3	26,376	-0.01%
2024/03/28	39	59.04	22.4	59.35	58.60	16.6	26,121	0.06%
2024/03/27	14	59.91	8.5	60.64	59.00	5.5	25,960	0.02%
2024/03/26	31	62.56	37	61.82	60.10	-6	25,720	-0.02%
2024/03/25	29	63.54	37	63.98	64.20	-8	25,064	-0.03%
2024/03/22	39.1	59.81	83	59.92	59.30	-43.9	24,351	-0.18%
2024/03/21	73.5	58.10	68	58.23	59.40	5.5	23,600	0.02%
2024/03/20	17	54.82	23.1	54.97	55.60	-6.1	22,593	-0.03%
2024/03/19	41	55.67	37	55.61	54.70	4	22,288	0.02%
2024/03/18	126	56.87	136.1	56.11	54.50	-10.1	21,639	-0.05%	大買/大賣/
2024/03/15	34	55.19	10	55.34	54.40	24	20,156	0.12%
2024/03/14	44	54.35	21	54.40	54.80	23	19,623	0.12%
2024/03/13	45	54.36	28	54.00	53.90	17	19,181	0.09%
2024/03/12	22.9	53.83	10	53.82	53.30	12.9	18,669	0.07%
2024/03/11	4	51.13	18	51.58	51.40	-14	18,225	-0.08%
2024/03/08	23	49.93	15	50.49	49.50	8	18,052	0.04%
2024/03/07	39	53.39	26	52.63	50.10	13	17,829	0.07%
2024/03/06	15	53.31	46.1	53.20	54.10	-31.1	17,048	-0.18%
2024/03/05	6	50.33	4	49.74	49.70	2	16,280	0.01%
2024/03/04	10	51.09	15	51.17	50.90	-5	16,170	-0.03%
2024/03/01	24.1	51.24	60	51.07	51.10	-35.9	16,019	-0.22%
2024/02/29	1	48.90	0	0.00	49.30	1	15,756	0.01%
2024/02/27	18	49.43	12	49.61	48.85	6	15,780	0.04%
2024/02/26	18	50.64	16	50.08	50.50	2	15,679	0.01%
2024/02/23	21	49.13	11	50.03	48.30	10	15,553	0.06%
2024/02/22	27	49.85	1	50.60	49.70	26	15,487	0.17%
2024/02/21	6	50.00	1	50.70	50.30	5	15,443	0.03%
2024/02/20	1	50.00	1	49.80	49.70	0	15,406	0.00%
2024/02/19	1	50.11	1	51.10	50.50	0	15,409	0.00%
2024/02/16	37	51.28	19	51.21	51.20	18	15,423	0.12%
2024/02/15	1	49.55	2	49.60	49.95	-1	15,119	-0.01%
2024/02/05	8	48.33	7	48.14	48.75	1	15,124	0.01%
2024/02/02	9	48.76	4	49.05	48.35	5	15,193	0.03%
2024/02/01	20	50.48	19	50.19	49.30	1	15,288	0.01%
2024/01/31	6	49.22	8	49.46	49.70	-2	15,344	-0.01%
2024/01/30	3.1	49.65	4	49.74	49.25	-0.9	15,430	-0.01%
2024/01/29	2	48.48	2	48.68	49.00	0	15,637	0.00%
2024/01/26	18	48.87	33	48.35	48.25	-15	15,818	-0.09%
2024/01/25	8	49.40	5	49.34	49.00	3	15,719	0.02%
2024/01/24	27	50.11	14	50.93	50.20	13	15,604	0.08%
2024/01/23	11	49.61	8	49.64	49.00	3	15,405	0.02%
2024/01/22	6	50.19	6	50.04	49.90	0	15,225	0.00%
2024/01/19	38	50.65	28.2	50.49	49.90	9.8	15,122	0.06%
2024/01/18	22.1	51.04	23	51.15	51.60	-0.9	14,838	-0.01%
2024/01/17	51.1	51.49	46	51.58	51.00	5.1	14,582	0.04%
2024/01/16	62.2	53.23	31	51.73	50.40	31.2	13,819	0.23%
2024/01/15	47	54.39	71	54.79	55.90	-24	12,722	-0.19%
2024/01/12	41	52.24	51.5	52.19	50.90	-10.5	11,799	-0.09%
2024/01/11	12.5	47.95	22	48.46	49.55	-9.5	10,519	-0.09%
2024/01/10	6	45.62	1	45.65	45.05	5	10,269	0.05%
2024/01/09	6	46.11	7	45.91	45.10	-1	10,376	-0.01%
2024/01/08	7	47.10	13	47.35	46.00	-6	10,483	-0.06%
2024/01/05	26	48.84	57.1	48.05	47.30	-31.1	10,358	-0.30%
2024/01/04	52	50.42	36	49.52	49.35	16	10,540	0.15%
2024/01/03	46.1	50.82	84	51.09	52.00	-37.9	10,140	-0.37%
2024/01/02	100	49.79	126	49.59	51.00	-26	10,103	-0.26%	大賣/
2023/12/29	44.1	46.67	54	46.11	46.80	-9.9	9,701	-0.10%
2023/12/28	2	43.95	2	44.10	44.00	0	9,285	0.00%
2023/12/27	1	44.00	1	43.75	43.60	0	9,444	0.00%
2023/12/26	1	44.00	0	0.00	43.95	1	9,695	0.01%
2023/12/25	1	44.20	0	0.00	44.00	1	9,732	0.01%
2023/12/22	3	44.13	3	44.27	43.80	0	9,759	0.00%
2023/12/21	24	44.00	3	43.63	44.05	21	9,887	0.21%
2023/12/20	3	42.90	3	42.95	42.80	0	9,886	0.00%
2023/12/19	8	42.09	10	42.00	42.25	-2	9,970	-0.02%
2023/12/18	0	0.00	4	43.06	42.85	-4	10,013	-0.04%
2023/12/15	2	44.20	3	43.73	43.65	-1	10,135	-0.01%
2023/12/14	6	45.11	7	45.09	44.30	-1	10,274	-0.01%
2023/12/13	6	43.16	2	42.98	43.90	4	10,386	0.04%
2023/12/12	6	44.42	0	0.00	44.25	6	11,391	0.05%
2023/12/11	1	45.25	3	45.30	45.00	-2	12,822	-0.02%
2023/12/08	22	45.75	7	45.84	45.70	15	13,016	0.12%
2023/12/07	1	45.90	1	45.65	45.30	0	13,000	0.00%
2023/12/05	6	44.84	3	44.83	44.90	3	13,523	0.02%
2023/12/04	4	45.53	22	45.93	45.30	-18	14,128	-0.13%
2023/12/01	1	45.75	20	45.68	45.75	-19	14,170	-0.13%
2023/11/30	3	46.45	1	46.60	46.30	2	14,405	0.01%
2023/11/29	0	0.00	1	46.15	46.15	-1	14,412	-0.01%
2023/11/28	3	45.85	2	45.90	45.75	1	14,428	0.01%
2023/11/27	37	45.78	2	45.68	45.75	35	14,494	0.24%
2023/11/24	7	46.38	3	46.22	45.95	4	14,466	0.03%
2023/11/22	3	45.55	5	45.48	45.50	-2	14,543	-0.01%
2023/11/21	12	46.08	0	0.00	45.90	12	14,673	0.08%
2023/11/20	5	46.58	2	46.68	46.25	3	14,830	0.02%
2023/11/17	1	46.00	5	46.21	46.30	-4	15,162	-0.03%
2023/11/16	5	46.32	14	46.04	46.30	-9	15,143	-0.06%
2023/11/15	3	46.65	2	46.78	46.05	1	15,082	0.01%
2023/11/14	4	46.51	6	46.78	46.45	-2	14,998	-0.01%
2023/11/13	14	46.12	6	46.55	45.75	8	14,990	0.05%
2023/11/10	10	46.52	3	46.47	46.50	7	14,982	0.05%
2023/11/09	14	47.75	5	48.41	47.30	9	14,896	0.06%
2023/11/08	25	48.95	79	48.72	49.05	-54	14,720	-0.37%
2023/11/07	18	47.24	34	47.17	46.80	-16	14,390	-0.11%
2023/11/06	28	50.09	59	49.68	48.35	-31	14,241	-0.22%
2023/11/03	27	49.70	26	50.06	49.55	1	13,912	0.01%
2023/11/02	25	49.00	8	48.69	49.05	17	13,683	0.12%
2023/11/01	3	47.80	0	0.00	47.10	3	13,598	0.02%
2023/10/31	32	48.84	32	48.84	46.35	0	13,518	0.00%
2023/10/30	3	47.88	13	48.53	48.35	-10	13,438	-0.07%
2023/10/27	9	47.18	6	46.50	46.25	3	13,382	0.02%
2023/10/26	20	48.72	15	48.72	48.00	5	13,420	0.04%
2023/10/25	34	49.19	33	49.65	49.40	1	13,325	0.01%
2023/10/24	10	46.48	16	47.01	47.60	-6	13,130	-0.05%
2023/10/23	8	46.39	33	46.53	46.45	-25	13,146	-0.19%
2023/10/20	11	45.30	11.2	44.96	45.00	-0.2	13,135	0.00%
2023/10/19	16.1	46.93	13	46.83	46.15	3.1	13,074	0.02%
2023/10/18	26	48.61	17	47.56	47.45	9	13,062	0.07%
2023/10/17	4	51.55	7	51.53	50.60	-3	12,875	-0.02%
2023/10/16	19	51.37	17	50.97	50.90	2	12,756	0.02%
2023/10/13	12	51.30	29	51.44	51.40	-17	12,606	-0.13%
2023/10/12	25	52.52	15	52.40	52.50	10	12,552	0.08%
2023/10/11	62	50.77	22	50.95	50.50	40	12,174	0.33%
2023/10/06	122	52.15	35	51.65	50.50	87	12,164	0.72%	大買/
2023/10/05	98	52.45	108	51.23	51.40	-10	12,084	-0.08%	大賣/
2023/10/04	6	48.68	12.1	49.14	49.40	-6.1	11,750	-0.05%
2023/10/03	4	48.80	5	48.71	48.40	-1	11,819	-0.01%
2023/10/02	28	47.53	29	47.71	48.35	-1	11,726	-0.01%
2023/09/28	2	46.13	3	46.45	46.15	-1	11,593	-0.01%
2023/09/27	3	45.20	3	45.70	46.00	0	11,725	0.00%
2023/09/26	20	46.55	11	46.25	45.70	9	11,947	0.08%
2023/09/25	7	45.40	9	45.54	45.45	-2	11,981	-0.02%
2023/09/22	5	44.67	0	44.90	44.80	5	11,945	0.04%
2023/09/21	7	44.39	11	44.42	44.15	-4	11,863	-0.03%
2023/09/20	16	46.45	20	45.85	45.50	-4	11,793	-0.03%
2023/09/19	8	47.14	9	46.69	47.10	-1	11,697	-0.01%
2023/09/18	20	47.96	40.1	48.08	48.15	-20.1	11,557	-0.17%
2023/09/15	78.2	50.04	78.2	49.63	47.90	0	11,441	0.00%
2023/09/14	124	50.57	139	50.74	53.20	-15	10,444	-0.14%	大買/大賣/
2023/09/13	34	47.77	11	48.14	48.45	23	9,008	0.25%
2023/09/12	3	44.38	2	44.25	44.05	1	8,883	0.01%
2023/09/11	18	45.78	16	45.52	44.35	2	8,963	0.02%
2023/09/08	35	48.22	42	47.77	47.00	-7	8,913	-0.08%
2023/09/07	86	48.41	41.2	48.18	48.85	44.8	8,574	0.52%
2023/09/06	7	45.87	5	46.25	46.05	2	8,133	0.02%
2023/09/05	21	44.98	30	45.82	46.10	-9	8,182	-0.11%
2023/09/04	7	42.06	5	41.36	42.65	2	8,070	0.02%
2023/09/01	19	41.69	2	41.25	41.25	17	8,319	0.20%
2023/08/31	2	41.70	8	41.39	41.30	-6	8,506	-0.07%
2023/08/30	3.2	42.54	0	0.00	41.95	3.2	8,949	0.04%
2023/08/29	11	42.95	17	42.26	42.50	-6	9,090	-0.07%
2023/08/28	1	43.60	3	43.72	43.15	-2	9,282	-0.02%
2023/08/25	14	46.00	7.1	45.31	44.20	6.9	9,257	0.07%
2023/08/24	5	49.07	6	48.74	48.75	-1	9,098	-0.01%
2023/08/23	16.1	48.59	23	49.04	48.40	-6.9	8,930	-0.08%
2023/08/22	5	46.45	4	46.26	46.60	1	8,575	0.01%
2023/08/21	6	47.53	5	46.85	46.65	1	8,570	0.01%
2023/08/18	11	47.89	6	47.88	47.25	5	8,572	0.06%
2023/08/17	2	47.90	10	47.38	47.95	-8	8,534	-0.09%
2023/08/16	15.2	46.81	4	47.35	46.80	11.2	8,496	0.13%
2023/08/15	4	46.54	5	46.42	46.45	-1	8,369	-0.01%
2023/08/14	6	45.23	0	0.00	45.00	6	8,299	0.07%
2023/08/11	1	45.80	1	44.05	44.35	0	8,253	0.00%
2023/08/10	2	43.45	0	0.00	43.25	2	8,202	0.02%
2023/08/09	3	44.77	2	44.55	44.45	1	8,182	0.01%
2023/08/08	2	45.00	6	45.68	44.80	-4	8,170	-0.05%
2023/08/07	1	46.00	2	46.10	45.90	-1	8,135	-0.01%
2023/08/04	2	43.55	3.1	43.50	43.60	-1.1	8,085	-0.01%
2023/08/02	4	43.65	1.3	43.46	43.30	2.7	8,081	0.03%
2023/08/01	9	45.52	4	45.29	45.05	5	8,016	0.06%
2023/07/31	23	47.12	8.4	47.53	46.30	14.7	7,996	0.18%
2023/07/28	0	0.00	1	44.90	44.90	-1	7,866	-0.01%
2023/07/27	1	44.95	1	44.85	44.55	0	7,851	0.00%
2023/07/26	7	44.62	47	44.24	44.35	-40	7,847	-0.51%
2023/07/25	2	45.25	13	46.15	45.00	-11	7,784	-0.14%
2023/07/24	9	47.52	10	47.20	46.70	-1	7,761	-0.01%
2023/07/21	4	48.08	2	48.27	48.40	2	7,749	0.03%
2023/07/19	15	46.96	9.1	46.84	46.75	5.9	7,650	0.08%
2023/07/18	8	46.83	22	47.40	46.75	-14	7,647	-0.18%
2023/07/17	5	49.03	4	48.54	48.00	1	7,571	0.01%
2023/07/14	6	49.33	9	49.19	48.95	-3	7,477	-0.04%
2023/07/13	11	50.37	7	50.13	49.55	4	7,511	0.05%
2023/07/12	31	50.40	36	50.52	50.60	-5	7,493	-0.07%
2023/07/11	31.3	49.55	27	49.94	49.95	4.3	6,926	0.06%
2023/07/10	12	47.78	14	47.54	46.80	-2	6,432	-0.03%
2023/07/07	15	45.56	19	45.51	45.70	-4	6,192	-0.06%
2023/07/06	3	46.38	2	46.75	46.40	1	6,143	0.02%
2023/07/05	9	46.22	1	46.75	45.25	8	6,025	0.13%
2023/07/04	22	46.23	13	45.98	45.00	9	5,901	0.15%
2023/07/03	18	45.77	12	45.96	48.00	6	5,685	0.11%
2023/06/30	2	43.65	0	0.00	43.85	2	5,504	0.04%
2023/06/29	2	43.35	12	43.26	43.25	-10	5,494	-0.18%
2023/06/28	2	43.38	1	43.00	42.85	1	5,512	0.02%
2023/06/27	23	43.90	29	43.66	43.00	-6	5,512	-0.11%
2023/06/26	2	44.35	7	43.99	44.20	-5	5,536	-0.09%
2023/06/21	1	44.75	8	45.16	44.60	-7	5,589	-0.13%
2023/06/20	10	44.69	11	45.08	44.80	-1	5,565	-0.02%
2023/06/19	6	44.76	5	44.85	45.30	1	5,572	0.02%
2023/06/16	11	44.05	6	44.69	44.65	5	5,603	0.09%
2023/06/15	2	44.33	35	44.63	44.75	-33	5,546	-0.60%
2023/06/14	24	43.89	4	44.30	43.70	20	5,482	0.36%
2023/06/13	0	0.00	2	43.50	43.50	-2	5,506	-0.04%
2023/06/12	25	44.46	20	44.26	43.05	5	5,642	0.09%
2023/06/09	8	42.77	9	42.74	43.50	-1	5,563	-0.02%
2023/06/08	11	42.39	10	42.40	42.05	1	5,471	0.02%
2023/06/07	16	41.38	16	41.73	42.15	0	5,451	0.00%
2023/06/06	14	39.82	11.5	39.91	40.45	2.5	5,737	0.04%
2023/06/05	46.5	38.94	92	40.03	39.55	-45.5	5,784	-0.79%
2023/06/02	6	35.30	0	0.00	37.00	6	5,625	0.11%
2023/06/01	9	32.68	11	32.68	33.65	-2	5,633	-0.04%
2023/05/31	5	30.61	9	30.76	30.60	-4	5,317	-0.08%
2023/05/30	1	30.10	3	30.35	30.00	-2	5,256	-0.04%
2023/05/29	1	30.10	10	30.50	30.15	-9	5,232	-0.17%
2023/05/26	0	0.00	1	29.85	29.75	-1	5,183	-0.02%
2023/05/25	1	29.70	1	29.60	29.65	0	5,154	0.00%
2023/05/24	9	29.56	9	29.59	29.60	0	5,145	0.00%
2023/05/23	0	0.00	1	28.80	29.40	-1	5,125	-0.02%
2023/05/11	1	28.05	1	27.70	27.30	0	5,401	0.00%
2023/05/10	1	27.55	0	0.00	28.05	1	5,400	0.02%
2023/05/09	0	0.00	1.7	27.44	27.45	-1.7	5,397	-0.03%
2023/05/08	0	0.00	0	28.00	27.80	0	5,413	0.00%
2023/05/05	5	28.34	16	28.10	27.95	-11	5,428	-0.20%
2023/05/04	5	28.83	5	28.54	28.30	0	5,442	0.00%
2023/05/03	9	29.03	6	28.90	28.80	3	5,462	0.05%
2023/05/02	4	29.53	7	29.69	29.70	-3	5,472	-0.05%
2023/04/28	4	29.64	2	29.70	29.45	2	5,453	0.04%
2023/04/27	4	28.29	4	28.61	29.10	0	5,410	0.00%
2023/04/26	4	28.00	3	27.97	28.05	1	5,355	0.02%
2023/04/25	9	29.13	13	29.09	28.35	-4	5,324	-0.08%
2023/04/24	16	28.76	18	28.87	28.85	-2	5,304	-0.04%
2023/04/21	6	28.93	0	0.00	28.65	6	5,301	0.11%
2023/04/20	3	29.28	11	29.27	28.90	-8	5,268	-0.15%
2023/04/19	9.2	29.89	3	30.40	29.95	6.2	5,285	0.12%
2023/04/18	21	30.82	19	30.53	30.45	2	5,220	0.04%
2023/04/17	16.5	30.27	18	30.55	31.25	-1.5	5,069	-0.03%
2023/04/14	5	29.20	2	28.30	29.15	3	4,862	0.06%
2023/04/13	0	0.00	7	28.50	28.10	-7	4,808	-0.15%
2023/04/12	0.4	29.50	0	0.00	29.35	0.4	4,745	0.01%
2023/04/11	1	29.00	0	0.00	29.10	1	4,695	0.02%
2023/04/10	2	28.48	5	28.65	28.50	-3	4,675	-0.06%
2023/04/07	9	28.98	6	29.12	28.60	3	4,686	0.06%
2023/04/06	5	28.41	8	28.91	29.05	-3	4,650	-0.06%
2023/03/31	18	28.56	16	28.34	28.35	2	4,604	0.04%
2023/03/29	2	28.33	2	28.40	27.80	0	4,613	0.00%
2023/03/28	4	27.66	9	27.76	27.65	-5	4,640	-0.11%
2023/03/27	4	28.31	7	28.48	27.70	-3	4,648	-0.06%
2023/03/24	2	29.63	71	29.34	28.90	-69	4,615	-1.50%
2023/03/23	41.4	29.16	13	29.07	29.05	28.4	4,729	0.60%
2023/03/22	46	28.77	36	29.10	28.75	10	4,862	0.21%
2023/03/21	14	28.35	5	28.49	28.05	9	4,762	0.19%
2023/03/20	15	28.32	7	28.28	28.20	8	4,747	0.17%
2023/03/17	13	28.35	13	28.00	27.90	0	4,774	0.00%
2023/03/16	18	28.01	13.4	28.06	28.05	4.6	4,795	0.10%
2023/03/15	31	28.77	34	28.66	27.90	-3	4,880	-0.06%
2023/03/14	14.4	27.49	11	27.44	28.10	3.4	4,904	0.07%
2023/03/13	7	26.96	4.2	26.41	26.90	2.8	5,145	0.05%
2023/03/10	6	27.20	9	27.13	27.30	-3	5,340	-0.06%
2023/03/09	57.2	29.36	52	29.31	28.10	5.2	5,263	0.10%
2023/03/08	30	26.96	25	27.11	28.40	5	4,756	0.11%
2023/03/07	65.4	26.28	47	26.38	25.85	18.4	4,656	0.40%
2023/03/06	18	24.81	6	25.55	25.75	12	4,875	0.25%
2023/03/03	0	0.00	1	23.75	23.45	-1	4,815	-0.02%
2023/03/02	0	23.70	0	0.00	23.70	0	4,890	0.00%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/24	0	0.00	30	23.35	23.45	-30	4,928	-0.61%
2023/02/23	0	23.90	1	23.95	23.95	-1	4,968	-0.02%
2023/02/22	1	23.25	0	0.00	23.60	1	4,998	0.02%
2023/02/21	1	23.85	14	23.88	23.85	-13	4,995	-0.26%
2023/02/20	11	24.25	1	24.25	24.30	10	4,979	0.20%
2023/02/16	10	23.65	10	23.52	23.50	0	4,936	0.00%
2023/02/15	26	24.14	23	23.70	23.55	3	4,930	0.06%
2023/02/14	52	23.96	32	23.76	24.10	20	4,843	0.41%
2023/02/13	2	22.48	0	0.00	22.40	2	4,740	0.04%
2023/02/10	0	0.00	5	22.82	22.60	-5	4,739	-0.11%
2023/02/08	3	23.58	4	23.46	23.30	-1	4,711	-0.02%
2023/02/06	4	23.59	4	23.53	23.25	0	4,693	0.00%
2023/02/02	1	23.35	1	23.60	23.75	0	4,629	0.00%
2023/02/01	1	23.00	4	23.44	23.20	-3	4,576	-0.07%
2023/01/31	4	22.94	1	22.60	23.05	3	4,529	0.07%
2023/01/30	0	0.00	3	21.95	22.05	-3	4,495	-0.07%
2023/01/17	1	21.35	2	21.53	21.35	-1	4,484	-0.02%
2023/01/16	2	21.55	1	21.55	21.50	1	4,491	0.02%
2023/01/13	32	21.85	6	22.00	21.70	26	4,496	0.58%
2023/01/12	4	22.13	101	22.13	21.85	-97	4,489	-2.16%	大賣/
2023/01/11	16	22.91	6	23.10	22.70	10	4,462	0.22%
2023/01/10	3	22.90	0	0.00	23.15	3	4,452	0.07%
2023/01/09	50	23.02	42	23.15	23.15	8	4,439	0.18%
2023/01/06	3	22.50	5	22.48	22.55	-2	4,388	-0.05%
2023/01/05	0	22.30	4	22.51	22.25	-4	4,403	-0.09%
2023/01/04	2	22.35	0	0.00	22.30	2	4,389	0.05%
2022/12/29	2	21.55	0	0.00	21.60	2	4,371	0.05%
2022/12/28	17	22.25	5	22.57	21.80	12	4,370	0.27%
2022/12/27	5	22.21	2	22.35	22.35	3	4,356	0.07%
2022/12/26	1	21.40	1.1	21.63	21.95	-0.1	4,335	0.00%
2022/12/23	6	21.21	5	21.47	21.55	1	4,329	0.02%
2022/12/21	7	21.79	9	21.68	21.50	-2	4,337	-0.05%
2022/12/20	8	21.79	30	21.45	21.45	-22	4,334	-0.51%
2022/12/19	57	22.79	155	22.63	22.45	-98	4,302	-2.28%	大賣/
2022/12/16	7	23.40	63	23.06	23.00	-56	4,272	-1.31%
2022/12/15	91	24.14	90	24.05	24.05	1	4,229	0.02%
2022/12/14	86.1	24.16	14	23.99	24.40	72.1	4,023	1.79%
2022/12/13	6	22.49	0	0.00	22.20	6	3,794	0.16%
2022/12/12	7	22.44	13	22.45	22.25	-6	3,771	-0.16%
2022/12/09	2	24.00	1	24.00	23.25	1	3,713	0.03%
2022/12/08	4	23.68	0	0.00	23.70	4	3,641	0.11%
2022/12/07	66	24.72	72	24.26	23.45	-6	3,550	-0.17%
2022/12/06	33	25.78	35	26.04	25.55	-2	3,347	-0.06%
2022/12/05	38	25.48	52	25.41	25.80	-14	3,106	-0.45%
2022/12/02	27.3	23.54	16	23.81	24.10	11.3	2,790	0.40%
2022/11/30	8	22.33	0	0.00	22.35	8	2,519	0.32%
2022/11/29	17	22.40	8	22.53	22.65	9	2,491	0.36%
2022/11/28	35	21.91	15	22.23	22.85	20	2,309	0.87%
2022/11/25	35	20.43	33	20.73	21.05	2	1,729	0.12%
2022/11/24	5	18.95	7	19.26	19.15	-2	1,585	-0.13%
2022/11/23	1	18.75	1	18.35	18.30	0	1,498	0.00%
2022/11/22	8	18.52	3	18.20	18.15	5	1,474	0.34%
2022/11/21	4	19.31	2	18.80	18.80	2	1,461	0.14%
2022/11/18	1	19.30	3	19.23	19.90	-2	1,412	-0.14%
2022/11/17	2	19.28	2	19.38	19.25	0	1,372	0.00%
2022/11/16	2	19.18	2	19.00	19.00	0	1,360	0.00%
2022/11/15	1	18.90	1	19.00	19.00	0	1,353	0.00%
2022/11/14	1	18.45	1	18.75	18.80	0	1,344	0.00%
2022/11/11	1	18.80	1	18.20	18.20	0	1,342	0.00%
2022/11/10	4	18.79	2	18.85	18.35	2	1,327	0.15%
2022/11/09	0	0.00	2	18.15	18.60	-2	1,307	-0.15%
2022/11/08	1	18.25	3	17.95	17.60	-2	1,353	-0.15%
2022/11/07	2	17.98	2	18.05	18.05	0	1,428	0.00%
2022/11/03	1	17.50	1	17.55	17.50	0	1,429	0.00%
2022/11/01	0	0.00	1	17.00	17.20	-1	1,430	-0.07%
2022/10/28	1	16.65	1	16.35	16.35	0	1,455	0.00%
2022/10/27	1	16.75	1	16.85	16.80	0	1,468	0.00%
2022/10/26	2	16.60	1	16.45	16.35	1	1,482	0.07%
2022/10/25	2	16.78	1	16.65	16.60	1	1,495	0.07%
2022/10/24	1	17.25	8	17.06	16.95	-7	1,498	-0.47%
2022/10/21	7	16.63	4	16.40	16.25	3	1,489	0.20%
2022/10/20	1	16.80	0	0.00	16.80	1	1,480	0.07%
2022/10/19	0	0.00	7	17.39	17.00	-7	1,479	-0.47%
2022/10/18	7	17.32	6	17.18	17.00	1	1,475	0.07%
2022/10/17	3	16.38	3	16.88	17.25	0	1,475	0.00%
2022/10/13	5	16.82	0	0.00	16.25	5	1,465	0.34%
2022/10/12	2	17.75	0	0.00	17.80	2	1,440	0.14%
2022/10/11	12	18.21	4	17.95	17.95	8	1,441	0.55%
2022/10/07	2	19.48	2	19.38	19.30	0	1,438	0.00%
2022/10/05	8	19.36	5	18.90	19.10	3	1,450	0.21%
2022/10/04	3	19.08	3	19.33	19.25	0	1,461	0.00%
2022/10/03	1	18.30	1	18.65	18.85	0	1,456	0.00%
2022/09/30	7	17.59	11	17.94	18.50	-4	1,466	-0.27%
2022/09/29	0	0.00	3	18.72	18.20	-3	1,473	-0.20%
2022/09/28	30	19.05	61	18.25	18.10	-31	1,471	-2.11%
2022/09/27	1	18.85	4	19.36	19.45	-3	1,460	-0.21%
2022/09/26	44	19.59	43	19.04	18.85	1	1,475	0.07%
2022/09/23	50	20.44	22	20.59	20.35	28	1,501	1.86%
2022/09/22	0	0.00	2	20.45	20.30	-2	1,511	-0.13%
2022/09/21	2	21.00	5	20.77	20.75	-3	1,496	-0.20%
2022/09/20	0	0.00	3	21.38	21.15	-3	1,490	-0.20%
2022/09/19	0	0.00	1	21.40	21.15	-1	1,499	-0.07%
2022/09/16	6	22.10	5	21.95	21.70	1	1,496	0.07%
2022/09/15	3	22.10	0	0.00	22.20	3	1,510	0.20%
2022/09/14	0	0.00	7	21.89	22.45	-7	1,524	-0.46%
2022/09/13	1	22.60	1	22.65	22.35	0	1,543	0.00%
2022/09/12	0	0.00	5	22.32	22.50	-5	1,566	-0.32%
2022/09/08	0	0.00	4	21.84	21.70	-4	1,564	-0.26%
2022/09/07	1	21.10	1	21.70	21.00	0	1,518	0.00%
2022/09/06	120	22.86	7	22.41	22.00	113	1,492	7.57%	大買/鉅額交易
2022/09/05	4	22.76	0	0.00	21.95	4	1,447	0.28%
2022/09/02	1	24.15	0	0.00	24.00	1	1,401	0.07%
2022/09/01	2	24.58	0	0.00	24.15	2	1,395	0.14%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/30	1	24.80	0	0.00	24.70	1	1,371	0.07%
2022/08/29	2	24.60	5	24.60	24.60	-3	1,365	-0.22%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/23	2	25.75	0	0.00	25.40	2	1,359	0.15%
2022/08/19	4	26.69	0	0.00	26.55	4	1,359	0.29%
2022/08/17	1	26.55	0	0.00	26.55	1	1,402	0.07%
2022/08/16	0	0.00	2	26.98	26.80	-2	1,479	-0.14%
2022/08/15	0	0.00	1	26.80	27.10	-1	1,460	-0.07%
2022/08/12	2	25.78	3	26.08	25.95	-1	1,390	-0.07%
2022/08/11	0	0.00	1	25.20	25.25	-1	1,317	-0.08%
2022/08/10	0	0.00	4	25.23	25.15	-4	1,319	-0.30%
2022/08/09	0	0.00	4	24.68	25.05	-4	1,330	-0.30%
2022/08/08	0	0.00	1	24.95	24.90	-1	1,343	-0.08%
2022/08/05	0	0.00	2	25.83	25.40	-2	1,353	-0.15%
2022/08/04	1	24.80	2	24.50	24.90	-1	1,357	-0.07%
2022/08/02	2	25.40	0	0.00	25.50	2	1,365	0.15%
2022/08/01	3	26.25	0	0.00	26.30	3	1,382	0.22%
2022/07/29	0	0.00	1	27.10	26.85	-1	1,380	-0.07%
2022/07/28	0	0.00	1	27.65	26.85	-1	1,391	-0.07%
2022/07/27	0	0.00	2	27.28	27.40	-2	1,392	-0.14%
2022/07/26	2	27.10	0	0.00	26.90	2	1,398	0.14%
2022/07/25	2	28.03	0	0.00	27.80	2	1,405	0.14%
2022/07/22	1.1	28.26	0	0.00	28.20	1.1	1,428	0.07%
2022/07/21	0	0.00	1	28.50	28.70	-1	1,471	-0.07%
2022/07/20	0	0.00	2	28.08	27.85	-2	1,476	-0.14%
2022/07/19	0	0.00	1	27.80	27.75	-1	1,500	-0.07%
2022/07/18	1	27.00	8	27.33	27.60	-7	1,537	-0.46%
2022/07/15	27	26.66	22	26.94	26.95	5	1,545	0.32%
2022/07/14	0	0.00	3	25.93	26.55	-3	1,550	-0.19%
2022/07/13	0	0.00	6	25.68	25.55	-6	1,550	-0.39%
2022/07/12	2	24.80	0	0.00	24.50	2	1,546	0.13%
2022/07/11	2	26.30	3	26.58	26.30	-1	1,542	-0.06%
2022/07/08	0	0.00	2	26.63	26.10	-2	1,546	-0.13%
2022/07/07	1	25.05	4	25.93	26.00	-3	1,544	-0.19%
2022/07/06	1	25.70	0	0.00	25.25	1	1,551	0.06%
2022/07/05	1	25.80	1	26.80	26.75	0	1,585	0.00%
2022/07/04	0	0.00	5	26.36	26.35	-5	1,581	-0.32%
2022/07/01	4	27.48	0	0.00	25.30	4	1,579	0.25%
2022/06/30	2	28.55	0	0.00	28.00	2	1,543	0.13%
2022/06/29	1	29.75	0	0.00	29.90	1	1,552	0.06%
2022/06/28	1	30.15	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	2	31.50	31.40	-2	1,622	-0.12%
2022/06/24	0	0.00	3	30.37	30.10	-3	1,719	-0.17%
2022/06/23	1	29.00	0	0.00	29.60	1	1,822	0.05%
2022/06/22	35	30.00	0	0.00	29.80	35	1,948	1.80%
2022/06/21	1	31.80	4	31.06	31.55	-3	1,961	-0.15%
2022/06/20	2	30.95	0	0.00	29.50	2	1,962	0.10%
2022/06/17	1	31.40	0	0.00	31.85	1	1,952	0.05%
2022/06/16	3	34.13	2	34.90	32.90	1	1,942	0.05%
2022/06/15	2	34.70	0	0.00	34.60	2	1,936	0.10%
2022/06/14	1	35.00	5	35.60	35.10	-4	1,975	-0.20%
2022/06/13	4	35.81	0	0.00	35.40	4	1,997	0.20%
2022/06/10	1	37.30	0	0.00	37.05	1	2,023	0.05%
2022/06/08	1	37.95	2	37.95	37.75	-1	2,067	-0.05%
2022/06/07	0	0.00	1	37.75	37.55	-1	2,082	-0.05%
2022/06/02	3	37.58	3	37.47	37.50	0	2,181	0.00%
2022/06/01	1	38.65	6	38.84	38.60	-5	2,200	-0.23%
2022/05/31	0	0.00	5	38.30	38.75	-5	2,196	-0.23%
2022/05/30	0	0.00	1	38.40	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/26	6	37.88	0	37.65	37.45	6	2,213	0.27%
2022/05/25	4	37.75	8	38.24	38.00	-4	2,221	-0.18%
2022/05/24	6	38.24	3	38.52	37.70	3	2,219	0.14%
2022/05/23	0	0.00	0	36.90	36.85	0	2,153	0.00%
2022/05/20	0	0.00	5	36.80	36.80	-5	2,182	-0.23%
2022/05/19	1	35.95	2	36.55	36.95	-1	2,200	-0.05%
2022/05/18	2	36.95	1	36.80	36.70	1	2,208	0.05%
2022/05/17	1	35.80	3	36.32	36.85	-2	2,225	-0.09%
2022/05/16	1	35.55	4	35.45	35.70	-3	2,232	-0.13%
2022/05/13	0	0.00	9	34.18	34.45	-9	2,235	-0.40%
2022/05/12	2	33.30	1	33.60	33.30	1	2,243	0.04%
2022/05/11	1	34.60	3	35.45	34.65	-2	2,250	-0.09%
2022/05/10	0	0.00	2	35.23	35.75	-2	2,275	-0.09%
2022/05/09	4	35.70	0	0.00	34.85	4	2,276	0.18%
2022/05/06	3	36.98	0	0.00	37.55	3	2,277	0.13%
2022/05/05	0	0.00	3	37.87	38.15	-3	2,281	-0.13%
2022/05/04	1	36.90	0	0.00	36.95	1	2,287	0.04%
2022/05/03	2	36.95	0	0.00	37.25	2	2,303	0.09%
2022/04/29	0	0.00	1	38.05	37.55	-1	2,330	-0.04%
2022/04/28	1	37.25	2	38.05	37.05	-1	2,339	-0.04%
2022/04/27	6	37.05	0	0.00	37.15	6	2,331	0.26%
2022/04/26	1	39.20	0	0.00	39.50	1	2,317	0.04%
2022/04/25	2	39.85	0	0.00	39.45	2	2,413	0.08%
2022/04/22	2	42.00	1	41.70	41.65	1	2,406	0.04%
2022/04/21	1	42.55	2	42.70	43.30	-1	2,414	-0.04%
2022/04/20	1	42.80	2	42.60	42.10	-1	2,427	-0.04%
2022/04/19	0	0.00	3	42.18	42.05	-3	2,454	-0.12%
2022/04/18	1	40.90	0	0.00	41.40	1	2,477	0.04%
2022/04/15	3	41.67	2	41.98	41.80	1	2,492	0.04%
2022/04/14	1	42.85	2	43.05	43.10	-1	2,561	-0.04%
2022/04/13	1	41.80	3	42.43	42.90	-2	2,603	-0.08%
2022/04/12	2	41.30	2.9	41.55	41.65	-0.9	2,692	-0.03%
2022/04/11	6	42.76	5	43.73	42.15	1	2,691	0.04%
2022/04/08	2	45.10	0	0.00	44.75	2	2,665	0.08%
2022/04/07	6.2	45.47	3	44.83	44.20	3.2	2,673	0.12%
2022/04/06	2	45.88	1	45.85	46.25	1	2,677	0.04%
2022/04/01	3	45.92	1	46.25	46.20	2	2,681	0.07%
2022/03/31	2.1	47.40	1	47.10	47.00	1.1	2,665	0.04%
2022/03/30	14.3	48.89	7	48.43	48.00	7.3	2,660	0.27%
2022/03/29	21	50.20	16	50.19	48.70	5	2,684	0.19%
2022/03/28	22	49.02	4	49.46	49.65	18	2,631	0.68%
2022/03/25	0	0.00	6	46.63	49.00	-6	2,538	-0.24%
2022/03/24	5	46.30	0	0.00	46.30	5	2,407	0.21%
2022/03/23	2	45.70	2	45.73	46.00	0	2,424	0.00%
2022/03/22	1	45.00	3	44.17	45.00	-2	2,454	-0.08%
2022/03/21	3	42.50	4	43.06	43.40	-1	2,448	-0.04%
2022/03/18	0	0.00	1	42.10	42.30	-1	2,491	-0.04%
2022/03/17	7	41.89	6	41.04	42.00	1	2,522	0.04%
2022/03/16	0	0.00	11	39.99	39.10	-11	2,546	-0.43%
2022/03/15	8	39.76	15	39.42	39.10	-7	2,590	-0.27%
2022/03/14	7	41.21	6	41.63	41.25	1	2,643	0.04%
2022/03/11	4	41.09	2	40.80	40.80	2	2,692	0.07%
2022/03/10	3	42.47	6	42.36	42.10	-3	2,731	-0.11%
2022/03/09	3.2	41.84	6	42.03	41.75	-2.8	2,777	-0.10%
2022/03/08	6	42.07	11	41.41	41.25	-5	2,815	-0.18%
2022/03/07	5	44.78	2	44.65	44.40	3	2,808	0.11%
2022/03/03	0	0.00	3	47.40	46.70	-3	3,026	-0.10%
2022/03/02	0	46.60	3	46.13	46.55	-3	3,203	-0.09%
2022/03/01	0	0.00	3	46.02	46.40	-3	3,294	-0.09%
2022/02/25	4	45.15	7	45.76	45.20	-3	3,402	-0.09%
2022/02/24	4	45.64	2	46.90	45.00	2	3,787	0.05%
2022/02/23	0	0.00	6	47.07	47.65	-6	4,025	-0.15%
2022/02/22	5	46.86	5	46.37	46.05	0	4,607	0.00%
2022/02/21	3	47.90	1	48.20	47.90	2	4,868	0.04%
2022/02/18	4	47.40	0	0.00	47.80	4	5,078	0.08%
2022/02/16	0	0.00	2	47.88	47.90	-2	5,920	-0.03%
2022/02/15	0	0.00	3	47.37	46.85	-3	6,326	-0.05%
2022/02/14	6	46.78	2	46.65	46.50	4	6,516	0.06%
2022/02/11	1	48.15	3	47.82	48.15	-2	6,671	-0.03%
2022/02/10	7	47.85	4	47.54	47.75	3	6,893	0.04%
2022/02/09	11	46.75	7	47.00	47.15	4	7,135	0.06%
2022/02/08	6	46.26	4	46.45	47.00	2	7,423	0.03%
2022/02/07	18	43.60	22	44.22	44.80	-4	7,897	-0.05%
2022/01/26	2	42.85	1	43.70	42.95	1	8,912	0.01%
2022/01/25	1	43.35	0	0.00	43.35	1	10,497	0.01%
2022/01/24	8	43.16	13	43.49	43.65	-5	11,406	-0.04%
2022/01/21	1	45.15	3	44.83	44.55	-2	11,828	-0.02%
2022/01/20	1	46.10	13	45.33	45.80	-12	12,072	-0.10%
2022/01/19	9	46.01	59	46.22	45.90	-50	12,400	-0.40%
2022/01/18	7	47.50	2	47.93	46.85	5	13,387	0.04%
2022/01/17	29	44.67	7	45.28	45.85	22	13,782	0.16%
2022/01/14	14	45.04	22	44.22	44.65	-8	13,868	-0.06%
2022/01/13	9.8	46.11	0	0.00	45.65	9.8	14,067	0.07%
2022/01/12	0	45.45	0	0.00	46.65	0	14,345	0.00%
2022/01/11	27	46.77	0	0.00	46.00	27	14,429	0.19%
2022/01/10	13	47.22	10	47.45	47.35	3	14,508	0.02%
2022/01/07	18	47.57	16	47.39	47.55	2	14,632	0.01%
2022/01/06	4	48.91	7	48.94	48.95	-3	14,697	-0.02%
2022/01/05	21	48.70	0	0.00	48.70	21	14,821	0.14%
2022/01/04	6	50.57	8	50.44	50.30	-2	14,886	-0.01%
2022/01/03	2	50.95	1	51.10	50.70	1	15,083	0.01%
2021/12/30	2	51.90	1	51.70	51.50	1	15,391	0.01%
2021/12/29	2	52.20	2	52.30	52.20	0	15,966	0.00%
2021/12/28	2	51.30	0	0.00	50.90	2	16,526	0.01%
2021/12/27	1	51.50	1	51.80	51.50	0	17,043	0.00%
2021/12/24	6	52.60	33	52.39	52.10	-27	17,408	-0.16%
2021/12/23	2	52.65	4	52.98	52.40	-2	17,893	-0.01%
2021/12/22	0	0.00	7	52.09	52.10	-7	18,630	-0.04%
2021/12/21	38	51.14	9	51.24	51.50	29	19,193	0.15%
2021/12/20	5	51.02	2	51.30	51.00	3	19,724	0.02%
2021/12/17	1	50.90	1	51.10	50.90	0	21,168	0.00%
2021/12/16	8	51.94	17	52.21	52.70	-9	21,903	-0.04%
2021/12/15	6	50.20	5	50.80	50.70	1	22,217	0.00%
2021/12/14	24	50.96	20	50.53	50.10	4	22,782	0.02%
2021/12/13	11	51.61	10	51.97	51.70	1	22,811	0.00%
2021/12/10	14	51.48	15	51.99	51.30	-1	22,949	0.00%
2021/12/09	34.3	52.82	11	52.43	52.00	23.3	23,079	0.10%
2021/12/08	3	53.67	1	53.90	53.40	2	23,133	0.01%
2021/12/07	2	53.10	3	53.47	52.50	-1	23,252	0.00%
2021/12/06	1	53.20	16	53.01	53.10	-15	23,364	-0.06%
2021/12/03	13	53.84	13	54.06	53.50	0	23,465	0.00%
2021/12/02	13	54.61	0	0.00	53.60	13	23,706	0.05%
2021/12/01	11	54.48	10.1	54.86	55.10	1	23,928	0.00%
2021/11/30	4	54.45	13	54.91	55.30	-9	24,175	-0.04%
2021/11/29	16	53.09	15	52.43	53.60	1	24,657	0.00%
2021/11/26	53	54.78	62	54.72	53.80	-9	24,870	-0.04%
2021/11/25	6	56.70	9	57.10	56.20	-3	24,760	-0.01%
2021/11/24	12	56.04	15	56.60	56.80	-3	24,759	-0.01%
2021/11/23	88	57.67	78	58.07	56.40	10	24,817	0.04%
2021/11/22	21.2	60.54	11.1	60.10	59.60	10.1	24,868	0.04%
2021/11/19	49	61.12	40.1	61.11	60.20	8.9	24,827	0.04%
2021/11/18	20.1	59.73	31	59.92	59.30	-10.9	24,589	-0.04%
2021/11/17	23	59.25	22	59.57	58.60	1	24,578	0.00%
2021/11/16	53.1	59.61	96	60.32	58.80	-42.9	24,588	-0.17%
2021/11/15	61	61.36	41	61.46	61.80	20	24,414	0.08%
2021/11/12	18	59.99	45.1	60.77	60.80	-27.1	24,365	-0.11%
2021/11/11	41	58.88	9	58.61	58.00	32	24,273	0.13%
2021/11/10	20	57.96	13	57.60	58.40	7	24,343	0.03%
2021/11/09	13	56.51	44	57.13	57.50	-31	24,389	-0.13%
2021/11/08	38	56.38	72	56.59	55.70	-34	24,335	-0.14%
2021/11/05	29	57.38	6.1	57.93	57.80	22.9	24,396	0.09%
2021/11/04	30	59.59	44	59.55	58.70	-14	24,348	-0.06%
2021/11/03	223.1	59.54	95.6	60.28	58.20	127.5	24,148	0.53%	大買/鉅額交易
2021/11/02	72	63.88	97	64.25	62.50	-25	23,675	-0.11%
2021/11/01	39.1	61.31	87	61.51	61.40	-47.9	22,901	-0.21%
2021/10/29	42	59.51	43	59.76	58.70	-1	22,156	0.00%
2021/10/28	40	59.56	28	59.33	58.70	12	21,910	0.05%
2021/10/27	87	58.14	85	58.41	59.70	2	21,861	0.01%
2021/10/26	96	60.10	92.5	59.56	58.10	3.5	21,882	0.02%
2021/10/25	17	56.43	46.4	55.80	57.40	-29.4	21,025	-0.14%
2021/10/22	18	53.35	6	53.63	53.40	12	20,911	0.06%
2021/10/21	18	54.31	9	54.00	53.60	9	21,020	0.04%
2021/10/20	14	52.99	28	53.62	54.50	-14	20,992	-0.07%
2021/10/19	3	51.20	31	52.04	51.90	-28	20,855	-0.13%
2021/10/18	10	51.27	11	51.02	51.10	-1	20,912	0.00%
2021/10/15	25	51.34	23	51.61	50.30	2	20,953	0.01%
2021/10/14	6	50.18	11	50.34	50.10	-5	21,068	-0.02%
2021/10/13	17	50.84	9	49.65	49.45	8	21,130	0.04%
2021/10/12	16	51.68	6	51.53	51.10	10	21,083	0.05%
2021/10/08	42.5	53.68	27	54.21	52.80	15.5	21,045	0.07%
2021/10/07	20	53.76	48	54.19	53.50	-28	20,967	-0.13%
2021/10/06	86	53.54	47	52.87	52.60	39	20,756	0.19%
2021/10/05	63	50.82	83	52.26	53.60	-20	20,332	-0.10%
2021/10/04	43	51.87	25	52.92	50.30	18	20,086	0.09%
2021/10/01	25	55.73	17	55.71	55.70	8	20,659	0.04%
2021/09/30	12.4	57.02	45	56.92	58.20	-32.6	21,402	-0.15%
2021/09/29	121	56.65	28	58.39	55.20	93	21,860	0.43%	大買/
2021/09/28	45	61.46	68.2	61.34	61.30	-23.2	21,226	-0.11%
2021/09/27	68	63.40	56	63.00	62.50	12	21,293	0.06%
2021/09/24	107	63.03	100.2	63.08	62.30	6.8	21,791	0.03%	大買/
2021/09/23	34	57.85	62.2	58.14	59.90	-28.2	20,982	-0.13%
2021/09/22	33	54.30	30	54.95	54.60	3	20,452	0.01%
2021/09/17	46.3	52.97	71.5	54.54	55.40	-25.3	20,469	-0.12%
2021/09/16	1	51.50	27	51.45	51.60	-26	20,761	-0.13%
2021/09/15	50	51.57	15	52.03	50.60	35	21,059	0.17%
2021/09/14	10	53.05	47	53.08	52.60	-37	20,981	-0.18%
2021/09/13	6	52.70	3	52.50	51.80	3	20,854	0.01%
2021/09/10	19	51.64	23.1	51.93	53.40	-4.1	20,861	-0.02%
2021/09/09	4	49.40	35	50.26	52.00	-31	20,816	-0.15%
2021/09/08	21	49.34	12	49.05	48.30	9	20,961	0.04%
2021/09/07	47	50.53	13	50.02	50.00	34	21,190	0.16%
2021/09/06	33	54.58	17	54.81	53.50	16	20,995	0.08%
2021/09/03	36	54.19	23	54.01	54.50	13	20,735	0.06%
2021/09/02	80.2	53.90	53	54.36	54.70	27.2	20,507	0.13%
2021/09/01	27	52.65	55.1	52.49	53.00	-28.1	20,116	-0.14%
2021/08/31	36	50.57	13	50.07	49.90	23	20,067	0.11%
2021/08/30	25	50.86	51	50.65	50.80	-26	20,205	-0.13%
2021/08/27	34	50.64	29	50.56	50.20	5	20,149	0.02%
2021/08/26	88.1	52.20	95	52.02	51.60	-7	20,011	-0.03%
2021/08/25	36	50.07	22	50.51	49.75	14	19,622	0.07%
2021/08/24	107	49.79	98	49.98	49.25	9	19,477	0.05%	大買/
2021/08/23	62	48.58	67	48.40	48.90	-5	19,178	-0.03%
2021/08/20	35	46.16	56	46.15	46.30	-21	19,008	-0.11%
2021/08/19	31	47.23	15.2	46.85	46.25	15.9	18,794	0.08%
2021/08/18	39	46.28	47	45.56	47.30	-8	18,633	-0.04%
2021/08/17	36	47.92	26	47.53	45.00	10	18,289	0.05%
2021/08/16	24.2	48.83	28	48.37	50.00	-3.8	18,011	-0.02%
2021/08/13	32.5	51.17	20	50.81	49.50	12.5	17,770	0.07%
2021/08/12	25	52.98	2	52.95	52.00	23	17,591	0.13%
2021/08/11	53.1	53.78	41	54.13	52.90	12.1	17,448	0.07%
2021/08/10	7	57.99	12	57.98	55.20	-5	17,179	-0.03%
2021/08/09	45	60.91	22.1	61.68	59.40	22.9	17,027	0.13%
2021/08/06	28	63.25	21	63.80	62.50	7	16,781	0.04%
2021/08/05	31	63.13	65.5	64.36	65.60	-34.5	16,313	-0.21%
2021/08/04	24.1	59.76	10	60.42	59.70	14.1	15,609	0.09%
2021/08/03	24	59.48	17	59.55	59.80	7	15,524	0.05%
2021/08/02	6	57.82	6	58.35	58.50	0	15,398	0.00%
2021/07/30	16	57.54	18	57.41	56.40	-2	15,263	-0.01%
2021/07/29	12.5	56.78	9	57.51	55.60	3.5	14,977	0.02%
2021/07/28	5	54.78	8	54.31	56.60	-3	14,856	-0.02%
2021/07/27	13	58.39	3	57.90	55.50	10	14,571	0.07%
2021/07/26	8	60.13	5.1	60.06	60.00	2.9	14,429	0.02%
2021/07/23	3	62.57	15.3	60.97	62.60	-12.3	14,302	-0.09%
2021/07/22	17	62.48	8	62.84	64.50	9	14,282	0.06%
2021/07/21	8	61.35	3	59.40	60.10	5	14,157	0.04%
2021/07/20	26	60.94	6	61.15	61.40	20	14,092	0.14%
2021/07/19	6.7	57.66	16	55.93	59.20	-9.3	13,972	-0.07%
2021/07/16	1.1	52.75	13	53.23	53.90	-11.9	13,968	-0.09%
2021/07/15	5	51.34	22	52.96	51.80	-17	13,998	-0.12%
2021/07/14	6.3	49.47	4	48.35	50.70	2.3	14,122	0.02%
2021/07/13	11	51.32	1	53.80	50.00	10	14,137	0.07%
2021/07/12	6	52.27	25	53.16	53.30	-19	14,242	-0.13%
2021/07/09	35	52.31	55	52.01	51.60	-20	14,258	-0.14%
2021/07/08	112.1	51.91	44	52.14	53.00	68.1	14,281	0.48%	大買/
2021/07/07	45	50.57	117	51.78	53.00	-72	13,412	-0.54%	大賣/
2021/07/06	64.1	49.92	32	48.63	48.25	32.1	12,694	0.25%
2021/07/05	1	46.85	10	47.65	48.05	-9	12,046	-0.07%
2021/07/02	22.1	41.98	25	43.10	43.70	-2.9	12,037	-0.02%
2021/07/01	48	41.65	66	41.97	39.75	-18	11,642	-0.15%
2021/06/30	10	39.04	25	38.98	40.30	-15	10,936	-0.14%
2021/06/29	16	36.73	6	36.62	36.65	10	10,814	0.09%
2021/06/28	76	35.86	18	36.17	36.95	58	11,120	0.52%
2021/06/25	29	36.08	46	36.66	35.35	-17	11,036	-0.15%
2021/06/24	40	34.43	43	33.96	34.70	-3	10,360	-0.03%
2021/06/23	3	32.40	5	32.44	32.20	-2	10,318	-0.02%
2021/06/22	18	31.78	10	31.95	31.40	8	11,350	0.07%
2021/06/21	5	32.53	1	33.15	31.90	4	11,698	0.03%
2021/06/18	3	32.45	4	33.31	32.50	-1	11,948	-0.01%
2021/06/17	17	33.32	18	33.23	33.05	-1	12,088	-0.01%
2021/06/16	11	32.46	13	32.46	32.95	-2	12,030	-0.02%
2021/06/15	2	29.20	2	29.65	31.00	0	11,905	0.00%
2021/06/11	1	29.15	1	29.70	29.15	0	12,219	0.00%
2021/06/10	14	29.40	11	29.38	29.30	3	13,563	0.02%
2021/06/09	22	30.10	17.1	30.55	29.95	4.9	14,443	0.03%
2021/06/08	52	31.00	38.1	30.69	30.50	13.9	15,627	0.09%
2021/06/07	1	30.75	4	30.24	31.45	-3	16,500	-0.02%
2021/06/04	4	28.74	0	0.00	28.60	4	16,790	0.02%
2021/06/03	10	29.43	9	29.65	29.35	1	16,808	0.01%
2021/06/02	2	29.48	1	29.65	29.70	1	16,821	0.01%
2021/06/01	2	30.15	2	29.78	30.00	0	16,797	0.00%
2021/05/31	4	29.11	0	0.00	29.05	4	16,755	0.02%
2021/05/28	1	29.30	2	30.03	29.75	-1	16,762	-0.01%
2021/05/27	1	28.10	1	28.60	28.40	0	16,806	0.00%
2021/05/26	3	28.45	2	29.40	28.40	1	16,963	0.01%
2021/05/25	4	28.98	3	28.55	28.50	1	17,061	0.01%
2021/05/21	0	0.00	2	27.03	27.30	-2	17,607	-0.01%
2021/05/20	7	26.76	0	0.00	25.90	7	18,013	0.04%
2021/05/19	1	26.60	2	27.30	27.60	-1	18,108	-0.01%
2021/05/18	25	25.52	7	25.68	26.55	18	18,172	0.10%
2021/05/17	1	23.75	4	25.05	24.40	-3	18,327	-0.02%
2021/05/14	2	27.05	3	27.17	25.55	-1	18,338	-0.01%
2021/05/13	1	25.85	2	26.43	26.05	-1	18,517	-0.01%
2021/05/12	10	26.94	33	26.14	25.85	-23	18,543	-0.12%
2021/05/11	19	28.88	3	28.00	28.40	16	18,444	0.09%
2021/05/10	7	31.09	2.1	31.07	30.55	4.9	18,393	0.03%
2021/05/07	13	31.17	12	31.58	32.40	1	18,340	0.01%
2021/05/06	0	0.00	6	30.58	31.80	-6	18,274	-0.03%
2021/05/05	3	31.00	2	30.63	29.95	1	18,215	0.01%
2021/05/04	4	29.48	6	29.79	29.85	-2	18,212	-0.01%
2021/05/03	5	31.82	0	0.00	31.55	5	18,145	0.03%
2021/04/29	11	34.19	10	34.50	33.70	1	18,101	0.01%
2021/04/28	4	34.39	4	34.76	34.90	0	18,061	0.00%
2021/04/27	7	33.82	6	33.53	33.20	1	17,984	0.01%
2021/04/26	1.2	33.52	4	33.29	33.75	-2.8	18,016	-0.02%
2021/04/23	7	31.40	39	32.41	32.60	-32	18,007	-0.18%
2021/04/22	26	33.17	18.1	32.73	31.40	7.9	18,034	0.04%
2021/04/21	1	33.95	7	33.93	33.75	-6	17,875	-0.03%
2021/04/20	19	33.42	23	33.90	34.55	-4	17,801	-0.02%
2021/04/19	16	35.89	15	35.25	35.10	1	17,680	0.01%
2021/04/16	7	36.14	8	36.24	36.50	-1	17,648	-0.01%
2021/04/15	17	35.28	16	35.63	35.95	1	18,360	0.01%
2021/04/14	14	36.38	12	36.69	35.00	2	18,236	0.01%
2021/04/13	25	37.38	9	37.64	37.55	16	18,071	0.09%
2021/04/12	33	37.00	34	37.28	37.85	-1	17,918	-0.01%
2021/04/09	5	35.26	15	35.35	35.55	-10	17,788	-0.06%
2021/04/08	10	34.43	8	34.26	34.25	2	17,546	0.01%
2021/04/07	21	34.47	13	34.42	34.15	8	17,445	0.05%
2021/04/06	23	33.56	29	33.57	34.00	-6	17,242	-0.03%
2021/04/01	57	32.84	54	32.85	31.85	3	16,969	0.02%
2021/03/31	14	31.47	25	32.00	32.35	-11	16,570	-0.07%
2021/03/30	19	29.66	22	29.60	29.60	-3	16,070	-0.02%
2021/03/29	36	28.77	22	29.30	28.70	14	15,844	0.09%
2021/03/26	52	28.45	37	28.51	28.50	15	15,839	0.09%
2021/03/25	43	29.63	58	29.55	28.70	-15	15,675	-0.10%
2021/03/24	21	28.35	20	28.40	28.30	1	15,005	0.01%
2021/03/23	36	28.29	43.3	27.97	27.95	-7.3	14,736	-0.05%
2021/03/22	5	27.39	9	27.72	27.40	-4	14,446	-0.03%
2021/03/19	24	27.50	37	27.53	27.45	-13	14,303	-0.09%
2021/03/18	31.2	27.25	42	27.54	27.50	-10.8	14,235	-0.08%
2021/03/17	43	27.47	39.3	27.29	27.05	3.7	14,060	0.03%
2021/03/16	98	27.60	40	27.40	27.55	58	13,801	0.42%
2021/03/15	21.4	26.71	97	26.34	27.70	-75.7	12,662	-0.60%
2021/03/12	153	24.90	92	24.70	25.20	61	11,851	0.51%	大買/
2021/03/11	56.3	23.16	59	23.03	24.35	-2.7	10,732	-0.02%
2021/03/10	16.2	21.83	49	21.69	22.15	-32.8	9,881	-0.33%
2021/03/09	33	20.00	15	19.83	20.15	18	9,815	0.18%
2021/03/08	16	20.17	8	20.08	20.10	8	9,993	0.08%
2021/03/05	6	19.90	1	20.10	20.00	5	10,311	0.05%
2021/03/04	4	20.59	5	20.26	20.10	-1	10,780	-0.01%
2021/03/03	4	20.68	0	0.00	20.70	4	11,550	0.03%
2021/03/02	1	21.00	5	21.19	21.00	-4	11,900	-0.03%
2021/02/26	11	20.93	11	20.74	21.20	0	11,992	0.00%
2021/02/25	9	21.21	8	21.29	20.60	1	12,073	0.01%
2021/02/24	18	21.67	6	21.82	21.50	12	12,381	0.10%
2021/02/23	56	22.32	60	22.21	22.20	-4	12,424	-0.03%
2021/02/22	9	21.76	18	21.90	22.40	-9	12,486	-0.07%
2021/02/19	7	20.28	9	20.24	20.40	-2	13,313	-0.02%
2021/02/18	8	20.01	6	20.00	20.00	2	13,953	0.01%
2021/02/17	15	20.12	16	19.87	19.75	-1	14,011	-0.01%
2021/02/05	3	19.17	0	0.00	18.90	3	13,864	0.02%
2021/02/04	1	19.20	5	19.23	19.35	-4	13,918	-0.03%
2021/02/03	1	18.50	5	18.86	18.25	-4	13,710	-0.03%
2021/02/02	1	17.85	3	17.87	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	1	16.65	17.50	-1	13,662	-0.01%
2021/01/27	0	0.00	1	17.65	17.75	-1	14,091	-0.01%
2021/01/25	1	18.00	2	18.08	18.15	-1	14,324	-0.01%
2021/01/22	0	0.00	1	17.70	17.70	-1	14,326	-0.01%
2021/01/21	2	17.70	0	0.00	17.25	2	14,341	0.01%
2021/01/20	1	17.35	0	0.00	17.20	1	14,370	0.01%
2021/01/19	27	18.51	21	18.23	18.20	6	14,335	0.04%
2021/01/18	0	0.00	2	17.65	17.70	-2	14,304	-0.01%
2021/01/15	3	18.27	0	0.00	18.35	3	14,286	0.02%
2021/01/14	2	18.80	2	18.75	18.80	0	14,191	0.00%
2021/01/13	8	18.98	1	18.80	18.90	7	14,323	0.05%
2021/01/12	3	19.23	10	19.04	18.95	-7	14,686	-0.05%
2021/01/11	0	0.00	1	19.80	19.95	-1	14,627	-0.01%
2021/01/08	36	20.98	23	20.99	19.75	13	14,775	0.09%
2021/01/07	2	19.83	2	19.83	19.75	0	14,399	0.00%
2021/01/06	7	19.62	5	19.79	19.45	2	14,759	0.01%
2021/01/05	17	19.95	7	19.84	19.65	10	14,601	0.07%
2021/01/04	24	20.24	29	20.34	20.10	-5	14,571	-0.03%
2020/12/31	7	19.34	4	19.10	19.40	3	14,458	0.02%
2020/12/30	3	19.33	4	19.39	19.25	-1	14,625	-0.01%
2020/12/29	7	19.36	5	19.05	19.10	2	14,869	0.01%
2020/12/28	4	19.89	4	19.66	19.60	0	14,801	0.00%
2020/12/25	4	19.83	21	19.99	19.90	-17	14,744	-0.12%
2020/12/24	0	19.60	3	19.53	19.40	-3	14,647	-0.02%
2020/12/23	6	19.27	3	19.48	19.15	3	14,612	0.02%
2020/12/22	7	20.01	6	19.88	19.30	1	14,605	0.01%
2020/12/21	7	20.19	2	20.00	20.00	5	14,484	0.03%
2020/12/18	12	19.90	27	20.20	20.35	-15	14,395	-0.10%
2020/12/17	5	19.09	11	19.42	19.45	-6	14,072	-0.04%
2020/12/16	15	18.93	3	18.90	18.90	12	14,550	0.08%
2020/12/15	13	18.96	4	18.80	18.85	9	14,743	0.06%
2020/12/14	13	19.22	4	19.25	19.65	9	14,729	0.06%
2020/12/11	9	18.37	9	18.35	18.30	0	14,747	0.00%
2020/12/10	4	18.10	74	18.77	18.70	-70	14,779	-0.47%
2020/12/09	5	19.53	12	19.80	19.20	-7	14,863	-0.05%
2020/12/08	9	19.74	0	0.00	19.65	9	14,653	0.06%
2020/12/07	8	19.67	17	19.94	19.55	-9	14,558	-0.06%
2020/12/04	27	20.67	17	20.51	19.90	10	14,340	0.07%
2020/12/03	99	20.72	73	20.91	20.75	26	14,097	0.18%
2020/12/02	6	20.00	17	20.33	20.10	-11	13,914	-0.08%
2020/12/01	25	20.09	6	20.25	20.00	19	13,852	0.14%
2020/11/30	19	19.59	19	19.79	19.75	0	13,518	0.00%
2020/11/27	37	18.73	23	18.70	18.90	14	13,076	0.11%
2020/11/26	9	18.11	51	18.16	18.55	-42	12,389	-0.34%
2020/11/25	34	17.04	37	17.14	16.90	-3	12,112	-0.02%
2020/11/24	36	17.07	51	16.88	17.00	-15	11,888	-0.13%
2020/11/23	89	17.28	102	17.12	17.25	-13	11,640	-0.11%	大賣/
2020/11/20	32	16.38	28	16.24	16.20	4	11,157	0.04%
2020/11/19	135	16.71	58	16.77	16.75	77	10,942	0.70%	大買/
2020/11/18	101	16.10	97	16.20	16.70	4	10,397	0.04%	大買/
2020/11/17	38	15.45	62	15.47	15.65	-24	9,132	-0.26%
2020/11/16	16	13.93	16	14.00	14.30	0	8,379	0.00%
2020/11/13	36	13.54	75	13.60	13.75	-39	8,241	-0.47%
2020/11/12	69	13.56	84	13.70	13.55	-15	8,185	-0.18%
2020/11/11	15	13.13	15	13.15	13.05	0	8,008	0.00%
2020/11/10	68	13.38	68	13.45	13.30	0	7,976	0.00%
2020/11/09	5	13.30	5	13.40	13.25	0	7,930	0.00%
2020/11/06	56	13.52	12	13.24	13.15	44	7,886	0.56%
2020/11/05	53	14.11	20	14.10	13.95	33	7,722	0.43%
2020/11/04	51	13.77	71	13.90	14.20	-20	7,633	-0.26%
2020/11/03	61	13.98	81	13.58	13.75	-20	7,450	-0.27%
2020/11/02	70	13.07	41	13.06	12.90	29	7,209	0.40%
2020/10/30	20	13.35	20	13.53	13.10	0	7,170	0.00%
2020/10/29	21	13.16	42	13.28	13.35	-21	7,138	-0.29%
2020/10/28	30	13.83	20	14.00	13.50	10	7,084	0.14%
2020/10/27	25	13.68	16	13.70	13.70	9	7,000	0.13%
2020/10/26	25	13.72	25	13.93	13.80	0	6,958	0.00%
2020/10/23	15	13.62	26	13.80	13.85	-11	6,899	-0.16%
2020/10/22	10	13.50	2	13.50	13.60	8	6,840	0.12%
2020/10/21	4	13.86	2	13.90	13.85	2	6,769	0.03%
2020/10/20	39	13.97	35	13.83	13.70	4	6,592	0.06%
2020/10/19	9	13.37	10	13.37	13.30	-1	6,156	-0.02%
2020/10/16	4	13.71	15	13.44	13.25	-11	6,093	-0.18%
2020/10/15	124	13.67	143	13.81	14.05	-19	5,942	-0.32%	大買/大賣/
2020/10/14	61	12.85	29	12.91	12.85	32	5,396	0.59%
2020/10/13	5	11.97	3	12.07	11.80	2	4,981	0.04%
2020/10/12	3	12.15	3	11.90	11.95	0	4,926	0.00%
2020/10/08	4	12.40	6	12.47	12.40	-2	4,891	-0.04%
2020/10/07	7	12.14	5	12.15	12.10	2	4,769	0.04%
2020/10/06	10	12.44	4	12.50	12.50	6	4,555	0.13%
2020/10/05	2	11.45	2	11.35	11.40	0	4,285	0.00%
2020/09/29	2	11.20	6	11.25	11.05	-4	4,406	-0.09%
2020/09/28	2	11.25	8	11.14	11.25	-6	4,388	-0.14%
2020/09/25	0	0.00	21	11.18	10.85	-21	4,367	-0.48%
2020/09/24	3	11.53	3	11.62	11.30	0	4,288	0.00%
2020/09/23	6	11.80	4	12.05	11.80	2	4,209	0.05%
2020/09/22	7	11.85	20	11.76	11.75	-13	4,121	-0.32%
2020/09/21	68	12.80	4	12.29	12.15	64	3,978	1.61%
2020/09/18	5	12.20	40	12.64	12.90	-35	3,344	-1.05%
2020/09/17	27	11.93	10	11.55	11.75	17	3,054	0.56%
2020/09/16	9	11.84	22	11.60	11.95	-13	2,916	-0.45%
2020/09/15	5	10.84	1	11.35	10.90	4	2,691	0.15%
2020/09/14	10	12.21	6	12.04	11.60	4	2,568	0.16%
2020/09/11	0	0.00	2	11.55	11.45	-2	2,318	-0.09%
2020/09/09	4	11.83	0	0.00	12.00	4	2,231	0.18%
2020/09/08	1	12.10	0	0.00	11.70	1	2,188	0.05%
2020/09/07	3	12.23	17	12.17	12.05	-14	2,093	-0.67%
2020/09/04	17	11.11	0	0.00	11.35	17	1,836	0.93%
2020/09/03	0	0.00	1	10.50	10.35	-1	1,659	-0.06%
2020/09/02	3	10.50	5	10.65	10.35	-2	1,625	-0.12%
2020/09/01	10	10.15	8	10.17	10.50	2	1,566	0.13%
2020/08/31	3	9.41	0	0.00	9.99	3	1,440	0.21%
2020/08/27	1	9.02	0	0.00	8.92	1	1,287	0.08%
2020/08/24	1	8.61	0	0.00	8.52	1	1,252	0.08%
2020/08/19	1	9.14	0	0.00	9.12	1	1,194	0.08%
2020/08/18	1	9.12	0	0.00	9.11	1	1,158	0.09%
2020/08/11	1	9.24	11	9.45	8.85	-10	1,114	-0.90%
2020/07/15	0	0.00	10	9.11	9.01	-10	788	-1.27%
2020/07/07	10	7.82	0	0.00	7.82	10	480	2.08%
2020/07/01	0	0.00	1	7.30	7.34	-1	465	-0.21%
2020/06/30	0	0.00	1	7.25	7.29	-1	454	-0.22%
2020/06/23	0	0.00	6	7.32	7.28	-6	468	-1.28%
2020/06/10	1	7.60	0	0.00	7.59	1	490	0.20%
2020/06/09	0	0.00	0.5	7.60	7.51	-0.5	510	-0.10%
2020/05/20	0	0.00	1	7.40	7.45	-1	497	-0.20%
2020/05/12	0	0.00	2	7.55	7.54	-2	513	-0.39%
2020/05/06	1	7.54	0	0.00	7.59	1	516	0.19%
2020/04/30	1	7.45	0	0.00	7.53	1	499	0.20%
2020/04/22	0	0.00	40	6.67	6.94	-40	512	-7.80%
2020/04/21	20	6.73	0	0.00	6.61	20	505	3.96%
2020/04/16	0	7.00	0	0.00	6.77	0	503	0.00%
2020/03/26	0	0.00	11	5.88	5.90	-11	848	-1.30%
2020/03/25	10	5.89	0	0.00	5.78	10	871	1.15%
2020/03/12	0	0.00	36	6.79	6.50	-36	843	-4.27%
2020/03/11	0	0.00	29	7.11	7.03	-29	837	-3.46%
2020/03/09	0	0.00	5	7.13	6.88	-5	824	-0.61%
2020/03/06	10	7.62	0	0.00	7.62	10	812	1.23%
2020/03/05	5	7.67	0	0.00	7.68	5	810	0.62%
2020/02/27	10	7.70	10	7.65	7.66	0	803	0.00%
2020/02/03	10	7.77	0	0.00	8.04	10	764	1.31%
2020/01/20	10	8.70	0	0.00	8.73	10	740	1.35%
2019/12/27	40	9.51	23	9.38	9.29	17	699	2.43%
2019/12/26	5	9.39	44	9.40	9.53	-39	624	-6.24%
2019/12/25	22	9.27	99	9.43	9.27	-77	575	-13.38%
2019/12/24	10	9.20	210	9.32	9.22	-200	513	-38.92%	大賣/鉅額交易
2019/12/20	30	8.70	0	0.00	8.73	30	368	8.14%
2019/12/18	5	8.38	0	0.00	8.44	5	347	1.44%
2019/12/17	2	8.41	0	0.00	8.44	2	356	0.56%
2019/11/19	0	0.00	5	8.01	8.02	-5	334	-1.50%
2019/11/18	5	8.02	0	0.00	7.99	5	334	1.50%
2019/11/13	0	0.00	1	8.03	8.01	-1	336	-0.30%
2019/09/03	8	8.32	0	0.00	8.28	8	275	2.91%
2019/09/02	10	8.47	0	0.00	8.47	10	267	3.74%
2019/08/06	0	0.00	20	7.86	8.03	-20	233	-8.57%
2019/07/22	11	8.60	15	8.71	8.60	-4	243	-1.64%
2019/07/19	5	8.35	0	0.00	8.30	5	214	2.34%
2019/07/18	17	8.33	17	8.29	8.30	0	212	0.00%
2019/07/11	10	8.24	0	0.00	8.21	10	220	4.54%
2019/07/05	0	0.00	5	8.27	8.36	-5	283	-1.77%
2019/07/04	0	0.00	30	8.21	8.26	-30	284	-10.54%
2019/07/03	5	8.18	20	8.18	8.18	-15	285	-5.25%
2019/07/01	0	0.00	3	8.15	8.16	-3	318	-0.94%
2019/06/21	0	0.00	5	8.26	8.28	-5	326	-1.53%
2019/06/20	25	8.25	0	0.00	8.35	25	334	7.47%
2019/06/19	30	8.16	0	0.00	8.16	30	338	8.85%
2019/06/13	7	8.21	0	0.00	8.21	7	398	1.76%
2019/05/20	0	0.00	47	8.01	8.05	-47	509	-9.23%
2019/05/16	0	0.00	33	8.40	8.39	-33	519	-6.36%
2019/05/15	3	8.45	0	0.00	8.45	3	529	0.57%
2019/05/13	0	0.00	32	8.42	8.28	-32	541	-5.91%
2019/05/10	0	0.00	2	8.68	8.68	-2	537	-0.37%
2019/05/09	0	0.00	46	8.77	8.69	-46	536	-8.58%
2019/05/02	0	0.00	45	9.01	9.02	-45	521	-8.63%
2019/04/25	7	9.19	0	0.00	9.15	7	523	1.34%
2019/04/24	9	9.27	0	0.00	9.23	9	523	1.72%
2019/04/23	6	9.36	0	0.00	9.29	6	523	1.15%
2019/04/22	6	9.35	6	9.28	9.44	0	523	0.00%
2019/04/19	28	9.32	0	0.00	9.26	28	517	5.41%
2019/04/17	8	9.45	3	9.50	9.43	5	509	0.98%
2019/04/16	2	9.42	75	9.56	9.50	-73	502	-14.52%
2019/04/15	28	9.34	0	0.00	9.33	28	449	6.23%
2019/04/12	15	9.18	0	0.00	9.15	15	444	3.37%
2019/04/11	30	9.25	0	0.00	9.16	30	446	6.73%
2019/04/10	10	9.23	0	0.00	9.24	10	445	2.24%
2019/04/08	86	9.34	25	9.55	9.32	61	494	12.33%
2019/03/25	39	9.27	0	0.00	9.24	39	491	7.93%
2019/03/18	0	0.00	20	9.56	9.45	-20	475	-4.21%
2019/03/15	12	9.46	0	0.00	9.42	12	435	2.75%
2019/03/14	18	9.44	0	0.00	9.41	18	434	4.14%
2019/03/12	4	9.37	0	0.00	9.34	4	454	0.88%
2019/03/11	16	9.30	0	0.00	9.33	16	519	3.08%
2019/03/08	10	9.32	0	0.00	9.30	10	666	1.50%
2019/03/07	12	9.36	20	9.54	9.30	-8	698	-1.15%
2019/03/06	8	9.33	0	0.00	9.35	8	694	1.15%
2019/03/05	0	0.00	60	9.38	9.34	-60	698	-8.59%
2019/03/04	0	0.00	16	9.41	9.40	-16	703	-2.27%
2019/02/27	3	9.58	0	0.00	9.53	3	704	0.43%
2019/02/26	33	9.62	0	0.00	9.58	33	706	4.67%
2019/02/25	0	0.00	14	9.74	9.66	-14	705	-1.99%
2019/02/22	15	9.60	0	0.00	9.59	15	692	2.16%
2019/02/21	56	9.55	0	0.00	9.56	56	690	8.11%
2019/02/20	4	9.51	22	9.62	9.52	-18	690	-2.61%
2019/02/19	42	9.41	0	0.00	9.42	42	685	6.13%
2019/02/18	110	9.35	0	0.00	9.33	110	682	16.12%	大買/鉅額交易
2019/02/15	10	9.35	3	9.31	9.31	7	674	1.04%
2019/02/14	50	9.32	0	0.00	9.37	50	669	7.47%
2019/02/12	10	9.11	0	0.00	9.15	10	655	1.53%
2019/01/24	3	9.20	0	0.00	9.10	3	718	0.42%
2019/01/22	30	9.15	0	0.00	9.11	30	728	4.12%
2019/01/21	10	9.18	0	0.00	9.14	10	734	1.36%
2019/01/18	20	9.15	0	0.00	9.10	20	733	2.73%
2018/12/06	0	0.00	1	10.30	9.68	-1	874	-0.11%
2018/12/05	0	0.00	2	10.30	10.30	-2	869	-0.23%
2018/12/03	10	10.25	0	0.00	10.50	10	811	1.23%
2018/11/30	0	0.00	1	9.75	9.86	-1	670	-0.15%
2018/11/19	1	9.14	0	0.00	9.11	1	908	0.11%
2018/11/16	1	9.09	0	0.00	9.02	1	910	0.11%
2018/11/01	0	0.00	4	8.94	9.12	-4	1,100	-0.36%
2018/10/29	2	8.22	0	0.00	8.23	2	1,134	0.18%
2018/10/26	0	0.00	15	8.20	8.25	-15	1,163	-1.29%
2018/10/17	5	9.23	0	0.00	9.12	5	1,542	0.32%
2018/10/15	0	0.00	1	9.00	8.91	-1	1,587	-0.06%
2018/10/12	1	8.98	1	8.98	9.03	0	1,624	0.00%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/09	0	0.00	1	10.00	9.75	-1	1,722	-0.06%
2018/10/05	17	10.14	10	10.65	10.05	7	1,956	0.36%
2018/10/03	1	11.00	0	0.00	10.80	1	2,107	0.05%
2018/09/28	4	10.75	1	10.80	10.70	3	2,613	0.11%
2018/09/27	1	10.70	0	0.00	10.70	1	2,870	0.03%
2018/09/20	2	10.80	0	0.00	10.80	2	4,785	0.04%
2018/09/18	2	10.95	0	0.00	11.15	2	5,789	0.03%
2018/09/17	3	11.05	0	0.00	11.10	3	6,305	0.05%
2018/09/14	5	10.90	5	11.15	11.15	0	6,627	0.00%
2018/09/11	5	10.90	0	0.00	10.90	5	6,867	0.07%
2018/09/10	5	10.85	0	0.00	10.75	5	6,955	0.07%
2018/09/07	0	0.00	5	11.75	11.25	-5	6,958	-0.07%
2018/09/06	1	11.90	1	12.00	11.85	0	7,023	0.00%
2018/08/31	0	0.00	14	12.55	12.50	-14	7,154	-0.20%
2018/08/30	0	0.00	2	12.50	12.50	-2	7,214	-0.03%
2018/08/29	1	12.65	2	12.65	12.50	-1	7,424	-0.01%
2018/08/28	1	11.85	0	0.00	12.00	1	7,414	0.01%
2018/08/27	3	11.78	3	11.72	11.80	0	7,521	0.00%
2018/08/23	2	11.40	20	11.45	11.35	-18	8,073	-0.22%
2018/08/22	0	0.00	1	11.50	11.40	-1	8,255	-0.01%
2018/08/21	5	11.60	0	0.00	11.55	5	8,247	0.06%
2018/08/16	2	11.33	2	11.48	11.65	0	8,261	0.00%
2018/08/07	1	12.20	0	0.00	12.20	1	8,106	0.01%
2018/08/03	20	12.66	1	12.75	12.50	19	8,051	0.24%
2018/08/01	3	12.77	2	12.90	12.70	1	8,006	0.01%
2018/07/31	1	12.70	1	12.85	12.65	0	7,994	0.00%
2018/07/30	1	12.75	3	13.20	12.65	-2	7,986	-0.03%
2018/07/27	2	13.08	3	13.22	13.20	-1	7,931	-0.01%
2018/07/26	1	12.85	30	12.81	12.85	-29	7,796	-0.37%
2018/07/25	3	13.00	4	13.00	12.90	-1	7,778	-0.01%
2018/07/24	4	13.30	6	13.10	13.30	-2	7,702	-0.03%
2018/07/20	3	12.75	0	0.00	12.50	3	7,605	0.04%
2018/07/19	1	12.80	3	13.08	12.80	-2	7,569	-0.03%
2018/07/18	3	13.32	4	13.30	12.85	-1	7,534	-0.01%
2018/07/17	13	13.92	8	14.05	13.45	5	7,463	0.07%
2018/07/16	4	14.28	0	0.00	14.00	4	7,397	0.05%
2018/07/13	4	14.63	11	14.51	14.55	-7	7,341	-0.10%
2018/07/12	7	13.91	6	14.05	14.25	1	7,152	0.01%
2018/07/11	4	13.98	0	0.00	13.80	4	7,075	0.06%
2018/07/10	2	13.85	2	14.00	14.00	0	6,986	0.00%
2018/07/09	5	14.67	3	14.60	14.35	2	6,920	0.03%
2018/07/06	5	14.65	28	14.26	14.50	-23	6,700	-0.34%
2018/07/05	25	15.33	8	14.53	14.25	17	6,448	0.26%
2018/07/04	23	15.76	34	15.66	15.80	-11	6,188	-0.18%
2018/07/03	72	15.14	35	15.09	15.60	37	5,462	0.68%
2018/07/02	1	13.60	0	0.00	14.20	1	4,598	0.02%
2018/06/29	2	13.95	5	14.38	13.85	-3	4,495	-0.07%
2018/06/28	23	14.74	23	15.34	14.10	0	4,267	0.00%
2018/06/27	44	14.77	45	14.87	14.90	-1	3,766	-0.03%
2018/06/26	41	14.06	40	13.72	14.70	1	3,250	0.03%
2018/06/25	16	13.33	15	13.28	13.50	1	2,728	0.04%
2018/06/22	1	12.35	3	12.63	12.30	-2	2,403	-0.08%
2018/06/20	1	11.90	5	12.20	11.95	-4	2,185	-0.18%
2018/06/19	16	12.52	29	12.20	12.15	-13	2,146	-0.61%
2018/06/15	2	12.00	0	0.00	12.10	2	2,053	0.10%
2018/06/13	4	12.15	20	12.05	12.05	-16	1,961	-0.82%
2018/06/12	1	12.10	0	0.00	12.05	1	1,956	0.05%
2018/06/11	1	12.00	0	0.00	12.40	1	1,928	0.05%
2018/06/08	0	0.00	1	12.30	12.30	-1	1,870	-0.05%
2018/06/07	0	0.00	3	13.10	12.75	-3	1,821	-0.16%
2018/06/06	1	13.20	0	0.00	13.30	1	1,737	0.06%
2018/06/05	3	13.15	3	12.95	12.70	0	1,502	0.00%
2018/06/04	22	12.91	6	12.84	12.80	16	1,380	1.16%
2018/06/01	15	13.42	9	13.44	13.40	6	1,285	0.47%
2018/05/31	7	12.00	12	12.30	12.55	-5	949	-0.53%
2018/05/30	2	11.30	8	11.45	11.45	-6	692	-0.87%
2018/05/29	0	0.00	9	10.20	10.45	-9	509	-1.76%
2018/05/25	0	0.00	2	10.40	10.30	-2	500	-0.40%
2018/05/07	0	0.00	2	9.93	9.73	-2	572	-0.35%
2018/04/26	2	9.17	0	0.00	9.11	2	833	0.24%
2018/04/13	2	10.15	0	0.00	10.15	2	997	0.20%
2018/04/02	0	0.00	9	10.20	10.20	-9	1,287	-0.70%
2018/03/30	1	10.25	0	0.00	10.15	1	1,290	0.08%
2018/03/26	1	10.20	0	0.00	10.25	1	1,317	0.08%
2018/03/23	1	10.30	0	0.00	10.20	1	1,323	0.08%
2018/03/21	1	10.70	0	0.00	10.70	1	1,351	0.07%
2018/03/20	1	10.70	0	0.00	10.70	1	1,345	0.07%
2018/03/16	2	10.90	0	0.00	10.85	2	1,348	0.15%
2018/03/15	0	0.00	1	10.85	10.80	-1	1,333	-0.07%
2018/03/09	1	10.95	0	0.00	10.80	1	1,379	0.07%
2018/03/07	2	10.80	0	0.00	10.80	2	1,515	0.13%
2018/02/21	0	0.00	10	10.50	10.60	-10	1,813	-0.55%
2018/02/06	5	10.33	0	0.00	10.20	5	1,895	0.26%
2018/02/01	10	11.45	0	0.00	11.45	10	1,930	0.52%
2018/01/31	0	0.00	50	11.43	11.35	-50	1,962	-2.55%
2018/01/30	1	11.50	0	0.00	11.55	1	2,037	0.05%
2018/01/25	0	0.00	3	11.90	12.00	-3	2,013	-0.15%
2018/01/24	0	0.00	1	12.05	12.00	-1	2,011	-0.05%
2018/01/23	1	12.25	1	12.40	12.30	0	1,986	0.00%
2018/01/22	3	11.85	0	0.00	12.00	3	1,925	0.16%
2018/01/09	1	11.20	0	0.00	11.20	1	1,955	0.05%
2018/01/05	1	12.35	0	0.00	11.65	1	1,945	0.05%
2018/01/03	0	0.00	5	11.35	11.40	-5	1,821	-0.27%