一詮 (2486)-元大-彰化券商分點個股進出

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(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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	5	117.00	5	112.30	110.50	0	19,127	0.00%
2024/11/21	2	114.00	2	114.75	115.00	0	18,988	0.00%
2024/11/20	2	113.50	0	0.00	114.00	2	19,045	0.01%
2024/11/19	3	111.50	2	110.75	115.50	1	19,121	0.01%
2024/11/18	0	109.00	0	0.00	108.50	0	19,115	0.00%
2024/11/15	7.4	112.94	4	112.13	112.00	3.4	19,178	0.02%
2024/11/14	6.2	116.32	16	114.63	115.00	-9.8	19,215	-0.05%
2024/11/13	3	118.50	4	116.00	115.50	-1	19,171	-0.01%
2024/11/12	7	116.71	7	118.00	119.50	0	19,156	0.00%
2024/11/11	12	121.37	21.2	119.89	119.00	-9.1	19,242	-0.05%
2024/11/08	10	126.60	15	127.87	126.50	-5	19,120	-0.03%
2024/11/07	10	127.05	9	127.61	126.00	1	19,170	0.01%
2024/11/06	8	126.00	9	126.89	126.00	-1	19,244	-0.01%
2024/11/05	7	127.86	9	128.83	127.50	-2	19,198	-0.01%
2024/11/04	3	129.17	2.1	127.52	127.00	0.9	19,340	0.00%
2024/11/01	5	126.40	7	127.71	130.00	-2	19,211	-0.01%
2024/10/30	13	127.62	9	127.56	125.50	4	19,112	0.02%
2024/10/29	5	126.80	6	127.08	127.00	-1	19,282	-0.01%
2024/10/28	14	127.93	11	128.00	126.50	3	19,446	0.02%
2024/10/25	22	127.05	25	125.96	128.00	-3	19,420	-0.02%
2024/10/24	21	128.00	13	126.12	123.00	8	19,206	0.04%
2024/10/23	22.1	131.28	27	131.83	132.50	-4.9	18,994	-0.03%
2024/10/22	4	123.00	2	123.25	126.00	2	18,599	0.01%
2024/10/21	5.9	122.75	6	122.17	120.50	-0.1	18,367	0.00%
2024/10/18	6	123.00	11	122.91	123.00	-5	18,184	-0.03%
2024/10/17	15	123.53	2	124.00	123.00	13	17,996	0.07%
2024/10/16	24	125.06	23.6	125.77	124.00	0.4	17,712	0.00%
2024/10/15	20.8	123.50	23	123.17	121.50	-2.2	16,988	-0.01%
2024/10/14	30	118.63	20.3	120.08	121.00	9.7	16,399	0.06%
2024/10/11	25	120.48	33.3	120.36	119.00	-8.3	15,939	-0.05%
2024/10/09	22	116.05	19	117.18	114.00	3	15,217	0.02%
2024/10/08	18.3	111.86	10	111.80	112.50	8.3	14,500	0.06%
2024/10/07	22	110.00	32.2	111.04	111.00	-10.2	14,141	-0.07%
2024/10/04	6	103.17	6	103.58	104.00	0	13,783	0.00%
2024/10/01	2	101.25	3	101.83	101.00	-1	14,314	-0.01%
2024/09/30	6	102.00	7	101.79	100.00	-1	14,531	-0.01%
2024/09/27	19	103.03	9.2	103.01	100.00	9.9	14,401	0.07%
2024/09/26	8	101.13	32	101.72	100.50	-24	13,969	-0.17%
2024/09/25	2	95.20	1	94.90	94.90	1	13,553	0.01%
2024/09/24	1	94.20	1	96.00	94.60	0	13,547	0.00%
2024/09/20	3	95.47	5	96.72	94.30	-2	13,633	-0.01%
2024/09/19	5	96.54	5	95.78	95.80	0	13,430	0.00%
2024/09/18	15	95.81	15	94.21	93.60	0	13,266	0.00%
2024/09/16	10	91.40	11	91.42	91.40	-1	13,009	-0.01%
2024/09/13	8	90.68	5	90.64	90.60	3	13,031	0.02%
2024/09/12	7	90.53	9.1	90.77	90.50	-2.1	13,269	-0.02%
2024/09/11	1	85.90	2	86.25	85.60	-1	13,585	-0.01%
2024/09/10	1.1	86.00	5.2	85.25	85.20	-4.2	14,039	-0.03%
2024/09/09	3.1	86.22	2	86.75	87.20	1.1	14,697	0.01%
2024/09/06	9.2	91.12	8	90.66	87.90	1.2	15,425	0.01%
2024/09/05	18	91.11	15	89.25	88.00	3	15,953	0.02%
2024/09/04	10.2	93.43	17	91.56	91.60	-6.8	16,317	-0.04%
2024/09/03	40	100.51	17	99.31	98.00	23	17,180	0.13%
2024/09/02	22.1	102.67	24	103.05	103.00	-1.9	17,271	-0.01%
2024/08/30	3	95.47	0	0.00	95.00	3	17,205	0.02%
2024/08/29	6	96.57	0	0.00	96.00	6	18,236	0.03%
2024/08/28	4	98.05	2	97.70	97.10	2	18,704	0.01%
2024/08/27	3	98.20	4	98.20	98.50	-1	18,991	-0.01%
2024/08/26	3	97.13	3	100.10	95.30	0	19,207	0.00%
2024/08/23	3	95.67	7	96.69	97.60	-4	19,392	-0.02%
2024/08/22	4.1	99.22	4.6	98.39	98.00	-0.6	20,078	0.00%
2024/08/21	2.2	100.48	3	99.30	99.30	-0.8	20,854	0.00%
2024/08/20	2.2	102.80	0	0.00	102.50	2.2	22,429	0.01%
2024/08/19	6	104.17	10	104.20	103.50	-4	22,970	-0.02%
2024/08/16	5	104.70	28	104.88	104.00	-23	23,306	-0.10%
2024/08/15	1	103.00	3	103.17	102.50	-2	23,743	-0.01%
2024/08/14	12	102.92	8	101.63	101.00	4	23,899	0.02%
2024/08/13	9	105.50	5	103.30	103.50	4	24,100	0.02%
2024/08/12	17	101.55	141	100.28	104.00	-124	24,010	-0.52%	大賣/鉅額交易
2024/08/09	11.1	101.35	8.1	98.38	96.70	3	24,216	0.01%
2024/08/08	8	100.29	29	101.00	98.90	-21	24,109	-0.09%
2024/08/07	3	96.60	2	98.30	98.80	1	24,272	0.00%
2024/08/06	2.1	90.77	2	88.95	89.90	0.1	24,688	0.00%
2024/08/05	6.1	98.26	0	0.00	95.90	6.1	25,154	0.02%
2024/08/02	0	0.00	0.1	108.00	106.50	-0.1	26,139	0.00%
2024/08/01	14	109.00	14.1	108.55	111.00	-0.1	28,204	0.00%
2024/07/31	18	113.61	13	112.58	110.50	5	28,857	0.02%
2024/07/30	17	116.35	18.1	115.43	115.00	-1.1	28,950	0.00%
2024/07/29	7.1	113.60	2	110.75	108.50	5.1	28,729	0.02%
2024/07/26	7.3	121.16	10	121.00	120.50	-2.7	28,891	-0.01%
2024/07/23	3	124.67	3	131.26	133.00	0	29,344	0.00%
2024/07/19	1	124.00	0	0.00	123.00	1	30,340	0.00%
2024/07/18	0.1	127.00	0	0.00	125.00	0.1	30,613	0.00%
2024/07/17	1.1	138.95	0	0.00	134.00	1.1	30,718	0.00%
2024/07/15	1.3	144.12	0.2	143.00	144.00	1.1	31,205	0.00%
2024/07/12	0	0.00	1	136.50	138.50	-1	31,438	0.00%
2024/07/11	0	0.00	0	136.00	138.00	0	31,755	0.00%
2024/07/10	0	0.00	21	134.00	132.50	-21	32,141	-0.07%
2024/07/09	0	0.00	56	136.07	137.00	-56	32,395	-0.17%
2024/07/08	2	142.25	24.1	143.49	141.00	-22.1	32,766	-0.07%
2024/07/05	14.1	145.96	10.9	146.29	143.50	3.2	32,664	0.01%
2024/07/04	4	135.88	6.4	137.25	138.00	-2.4	32,491	-0.01%
2024/07/03	18	136.06	1	136.99	136.50	17	33,248	0.05%
2024/07/02	0.2	131.03	0.2	133.35	130.50	0	34,288	0.00%
2024/07/01	3	133.34	3	135.99	133.00	0	36,351	0.00%
2024/06/28	2.3	134.90	1	136.00	135.00	1.3	37,515	0.00%
2024/06/27	29.1	135.19	13	134.88	138.00	16.1	38,086	0.04%
2024/06/26	1	124.50	4	125.15	132.00	-3	38,236	-0.01%
2024/06/25	0	114.00	34	114.10	120.00	-34	38,254	-0.09%
2024/06/24	3	117.51	0	0.00	117.50	3	38,500	0.01%
2024/06/21	0	121.00	2	120.50	120.50	-2	39,146	-0.01%
2024/06/20	30	118.60	17	115.00	119.00	13	39,856	0.03%
2024/06/19	17	118.56	21.1	117.03	118.50	-4	40,555	-0.01%
2024/06/18	95.1	122.48	173	122.14	119.50	-77.9	41,265	-0.19%	大賣/
2024/06/17	58.1	125.11	9	126.17	125.00	49.1	41,149	0.12%
2024/06/14	85	123.31	32.1	121.95	122.00	52.9	41,334	0.13%
2024/06/13	297	119.65	165.1	118.73	123.00	131.9	42,027	0.31%	大買/大賣/鉅額交易
2024/06/12	27.2	113.91	27.1	114.00	112.00	0.1	41,724	0.00%
2024/06/11	14.1	110.14	21.1	111.34	113.50	-7	41,337	-0.02%
2024/06/07	57	107.59	120.2	107.10	108.50	-63.2	41,165	-0.15%	大賣/
2024/06/06	119.1	104.72	149.1	106.26	103.50	-30	40,472	-0.07%	大買/大賣/
2024/06/05	128	104.54	142.1	107.07	103.00	-14.1	40,082	-0.04%	大買/大賣/
2024/06/04	81.2	105.17	65	107.64	104.00	16.2	39,679	0.04%
2024/06/03	4	102.48	49.2	100.65	105.00	-45.2	39,413	-0.11%
2024/05/31	12	97.20	11	96.13	95.50	1	39,702	0.00%
2024/05/30	23.1	98.47	60	99.80	97.10	-36.9	39,388	-0.09%
2024/05/29	24.1	100.28	24.1	100.49	98.00	0	39,201	0.00%
2024/05/28	42	101.39	33.6	100.92	99.00	8.4	39,213	0.02%
2024/05/27	26	94.11	41.9	95.99	100.00	-15.8	38,425	-0.04%
2024/05/24	87	93.34	74	93.12	91.00	13	37,718	0.03%
2024/05/23	10	86.60	35.4	89.21	91.50	-25.4	36,165	-0.07%
2024/05/22	24.2	84.24	27	83.37	83.20	-2.8	35,582	-0.01%
2024/05/21	20	85.39	22	85.78	86.00	-2	35,202	-0.01%
2024/05/20	4	82.08	30	82.08	82.80	-26	34,643	-0.08%
2024/05/17	11.7	80.81	12	81.26	81.20	-0.3	34,451	0.00%
2024/05/16	16.1	78.92	10	79.01	78.50	6.1	34,221	0.02%
2024/05/15	39.2	79.19	18	81.48	79.00	21.2	34,403	0.06%
2024/05/14	6	81.40	4	81.58	82.50	2	34,001	0.01%
2024/05/13	17	82.04	10	80.78	80.80	7	33,931	0.02%
2024/05/10	84.1	83.89	11	83.83	84.00	73.1	33,593	0.22%
2024/05/09	117	85.28	110	86.54	84.90	7	33,311	0.02%	大買/大賣/
2024/05/08	51	83.49	50	83.48	84.20	1	32,507	0.00%
2024/05/07	230.1	85.13	67	85.20	82.40	163.1	31,547	0.52%	大買/鉅額交易
2024/05/06	6	81.13	30	81.37	82.00	-24	29,402	-0.08%
2024/05/03	15	72.63	24	72.88	74.60	-9	28,543	-0.03%
2024/05/02	21	72.88	5	73.22	71.50	16	28,272	0.06%
2024/04/30	21	73.46	15	73.53	73.50	6	28,300	0.02%
2024/04/29	70	74.94	35	74.49	72.70	35	28,028	0.12%
2024/04/26	25	73.80	27	73.99	72.60	-2	27,486	-0.01%
2024/04/25	9	70.79	9	72.10	72.30	0	26,960	0.00%
2024/04/24	6	68.62	6.4	69.69	69.40	-0.4	27,043	0.00%
2024/04/23	10.2	67.14	11.3	66.35	66.00	-1.1	27,604	0.00%
2024/04/22	2.2	66.65	3.2	67.68	65.10	-1	28,620	0.00%
2024/04/19	10	67.90	17	67.94	67.80	-7	29,419	-0.02%
2024/04/18	6	69.75	4	70.40	69.40	2	30,545	0.01%
2024/04/17	5	70.70	2.2	70.50	70.10	2.8	30,763	0.01%
2024/04/16	14	68.72	8.1	70.36	69.90	5.9	30,502	0.02%
2024/04/15	156	71.97	3	72.80	71.80	153	30,271	0.51%	大買/鉅額交易
2024/04/12	23	73.28	45	73.09	73.60	-22	30,325	-0.07%
2024/04/11	15	71.27	22.1	70.80	71.40	-7.1	30,219	-0.02%
2024/04/10	66.2	71.16	24	71.82	70.60	42.2	30,546	0.14%
2024/04/09	35	74.00	55	75.21	74.00	-20	30,654	-0.07%
2024/04/08	69.2	72.18	100.1	72.34	75.00	-30.9	30,807	-0.10%
2024/04/03	141.7	73.67	136.2	72.80	70.90	5.6	30,316	0.02%	大買/大賣/
2024/04/02	32.2	69.96	93	70.13	72.60	-60.9	28,227	-0.22%
2024/04/01	12	65.33	89	65.32	66.00	-77	27,024	-0.28%
2024/03/29	6.5	60.08	3	60.00	60.00	3.5	26,376	0.01%
2024/03/28	7.3	59.26	5	59.38	58.60	2.3	26,121	0.01%
2024/03/27	8.2	59.63	3	60.73	59.00	5.2	25,960	0.02%
2024/03/26	12.2	61.24	13	62.78	60.10	-0.8	25,720	0.00%
2024/03/25	14	63.21	26	64.13	64.20	-12	25,064	-0.05%
2024/03/22	38	60.06	34.1	60.02	59.30	3.9	24,351	0.02%
2024/03/21	12	58.33	16.2	58.43	59.40	-4.2	23,600	-0.02%
2024/03/20	14	55.09	29.1	55.24	55.60	-15.1	22,593	-0.07%
2024/03/19	61.3	55.51	51	55.22	54.70	10.3	22,288	0.05%
2024/03/18	33	56.85	41.1	58.28	54.50	-8.1	21,639	-0.04%
2024/03/15	5	54.98	7	55.50	54.40	-2	20,156	-0.01%
2024/03/14	14	54.89	22	54.58	54.80	-8	19,623	-0.04%
2024/03/13	4.1	53.79	11	53.67	53.90	-6.9	19,181	-0.04%
2024/03/12	12	54.03	6	53.65	53.30	6	18,669	0.03%
2024/03/11	7	51.74	8	51.30	51.40	-1	18,225	-0.01%
2024/03/08	11.1	49.40	12.2	51.17	49.50	-1.1	18,052	-0.01%
2024/03/07	52	53.81	19	52.32	50.10	33	17,829	0.19%
2024/03/06	21.2	52.82	42	53.28	54.10	-20.8	17,048	-0.12%
2024/03/05	3	49.60	1	49.55	49.70	2	16,280	0.01%
2024/03/04	3	51.13	5.6	51.03	50.90	-2.6	16,170	-0.02%
2024/03/01	7	51.14	6	51.30	51.10	1	16,019	0.01%
2024/02/27	0	0.00	3.2	50.56	48.85	-3.2	15,780	-0.02%
2024/02/26	3.2	49.80	6	50.04	50.50	-2.8	15,679	-0.02%
2024/02/23	5.2	49.14	3.2	48.92	48.30	2	15,553	0.01%
2024/02/22	3.4	50.20	3	49.83	49.70	0.4	15,487	0.00%
2024/02/21	2.4	50.18	2	49.63	50.30	0.4	15,443	0.00%
2024/02/20	2	50.20	2	50.75	49.70	0	15,406	0.00%
2024/02/19	29	50.40	35.2	50.61	50.50	-6.2	15,409	-0.04%
2024/02/16	20.2	51.52	17	51.46	51.20	3.2	15,423	0.02%
2024/02/15	1	49.85	3.2	49.89	49.95	-2.2	15,119	-0.01%
2024/02/05	17	48.56	16	48.34	48.75	1	15,124	0.01%
2024/02/02	19	48.82	15	49.43	48.35	4	15,193	0.03%
2024/02/01	10	51.03	15	50.32	49.30	-5	15,288	-0.03%
2024/01/31	7	49.57	7	49.30	49.70	0	15,344	0.00%
2024/01/30	9	49.68	4	49.64	49.25	5	15,430	0.03%
2024/01/29	29.1	48.56	30.2	48.34	49.00	-1.1	15,637	-0.01%
2024/01/26	15.2	48.84	7.5	49.36	48.25	7.6	15,818	0.05%
2024/01/25	13.5	49.38	17.2	49.33	49.00	-3.7	15,719	-0.02%
2024/01/24	20.1	50.40	13	49.95	50.20	7.1	15,604	0.05%
2024/01/23	15.5	49.78	8.1	49.53	49.00	7.4	15,405	0.05%
2024/01/22	28	50.04	29	50.03	49.90	-1	15,225	-0.01%
2024/01/19	28.2	50.65	34.3	50.58	49.90	-6.1	15,122	-0.04%
2024/01/18	31.1	51.30	31	50.97	51.60	0.1	14,838	0.00%
2024/01/17	47	51.68	54.1	51.52	51.00	-7.1	14,582	-0.05%
2024/01/16	33.5	52.13	10	52.11	50.40	23.5	13,819	0.17%
2024/01/15	19.1	54.26	23.1	55.35	55.90	-4	12,722	-0.03%
2024/01/12	35	51.26	49.1	51.93	50.90	-14.1	11,799	-0.12%
2024/01/11	5	47.32	18.5	48.86	49.55	-13.5	10,519	-0.13%
2024/01/10	0	0.00	1	45.20	45.05	-1	10,269	-0.01%
2024/01/09	4.1	45.57	2	45.83	45.10	2.1	10,376	0.02%
2024/01/08	8.4	47.11	11	47.45	46.00	-2.6	10,483	-0.02%
2024/01/05	13.1	48.11	10	48.95	47.30	3.1	10,358	0.03%
2024/01/04	10.7	50.64	7.2	50.26	49.35	3.5	10,540	0.03%
2024/01/03	22.5	50.78	35	51.12	52.00	-12.5	10,140	-0.12%
2024/01/02	35.1	50.06	56.4	50.25	51.00	-21.3	10,103	-0.21%
2023/12/29	20.2	45.69	31.1	46.23	46.80	-10.9	9,701	-0.11%
2023/12/28	2.1	43.95	0	0.00	44.00	2.1	9,285	0.02%
2023/12/27	0	0.00	1	43.60	43.60	-1	9,444	-0.01%
2023/12/26	3	44.03	3	43.85	43.95	0	9,695	0.00%
2023/12/25	0	0.00	1	44.20	44.00	-1	9,732	-0.01%
2023/12/22	1	43.70	0	0.00	43.80	1	9,759	0.01%
2023/12/21	4	43.66	5	43.86	44.05	-1	9,887	-0.01%
2023/12/20	0	0.00	2	42.70	42.80	-2	9,886	-0.02%
2023/12/19	6	42.13	2	42.30	42.25	4	9,970	0.04%
2023/12/18	4	43.06	2	43.05	42.85	2	10,013	0.02%
2023/12/15	0	0.00	3	44.33	43.65	-3	10,135	-0.03%
2023/12/14	8	44.71	2	45.15	44.30	6	10,274	0.06%
2023/12/13	11	43.15	3	43.48	43.90	8	10,386	0.08%
2023/12/12	4	44.78	5	44.32	44.25	-1	11,391	-0.01%
2023/12/11	2	44.95	1	45.00	45.00	1	12,822	0.01%
2023/12/08	3	46.00	3	45.62	45.70	0	13,016	0.00%
2023/12/07	1	46.10	0	0.00	45.30	1	13,000	0.01%
2023/12/06	0	0.00	3	45.22	45.00	-3	13,099	-0.02%
2023/12/05	3	44.78	0	0.00	44.90	3	13,523	0.02%
2023/12/04	9	45.65	2	45.95	45.30	7	14,128	0.05%
2023/12/01	3	45.67	1	45.60	45.75	2	14,170	0.01%
2023/11/30	3.1	46.38	4	46.41	46.30	-0.9	14,405	-0.01%
2023/11/29	1	46.05	0	0.00	46.15	1	14,412	0.01%
2023/11/28	0	0.00	1	45.85	45.75	-1	14,428	-0.01%
2023/11/27	1	45.55	3	46.10	45.75	-2	14,494	-0.01%
2023/11/24	4	46.33	6	46.28	45.95	-2	14,466	-0.01%
2023/11/22	8	45.44	5	45.49	45.50	3	14,543	0.02%
2023/11/21	6	46.14	1	46.10	45.90	5	14,673	0.03%
2023/11/20	5	46.51	1	46.70	46.25	4	14,830	0.03%
2023/11/17	6	45.91	0	0.00	46.30	6	15,162	0.04%
2023/11/16	3	45.77	7	46.39	46.30	-4	15,143	-0.03%
2023/11/15	3	46.62	2	46.33	46.05	1	15,082	0.01%
2023/11/14	1	46.30	5.1	46.81	46.45	-4.1	14,998	-0.03%
2023/11/13	5	46.17	2	46.15	45.75	3	14,990	0.02%
2023/11/10	3.2	46.63	1	46.40	46.50	2.2	14,982	0.01%
2023/11/09	9	47.96	5	48.71	47.30	4	14,896	0.03%
2023/11/08	15	48.91	33.1	48.63	49.05	-18.1	14,720	-0.12%
2023/11/07	17.1	47.05	8	47.12	46.80	9.1	14,390	0.06%
2023/11/06	13	50.04	16	50.47	48.35	-3	14,241	-0.02%
2023/11/03	26	49.54	23	49.51	49.55	3	13,912	0.02%
2023/11/02	5	48.93	7	48.86	49.05	-2	13,683	-0.01%
2023/11/01	1	47.25	1	48.00	47.10	0	13,598	0.00%
2023/10/31	9	48.93	7	49.55	46.35	2	13,518	0.01%
2023/10/30	0	0.00	1	48.30	48.35	-1	13,438	-0.01%
2023/10/27	6	47.12	4	47.46	46.25	2	13,382	0.01%
2023/10/26	8	48.56	9.5	49.31	48.00	-1.5	13,420	-0.01%
2023/10/25	28	49.25	25.1	48.85	49.40	2.9	13,325	0.02%
2023/10/24	2	46.50	2	47.20	47.60	0	13,130	0.00%
2023/10/23	0	0.00	2	46.53	46.45	-2	13,146	-0.02%
2023/10/20	6	45.10	1	45.10	45.00	5	13,135	0.04%
2023/10/19	20.6	46.80	14	46.58	46.15	6.6	13,074	0.05%
2023/10/18	10	48.70	7.2	48.47	47.45	2.8	13,062	0.02%
2023/10/17	7	51.19	7	51.29	50.60	0	12,875	0.00%
2023/10/16	13	50.80	26	51.73	50.90	-13	12,756	-0.10%
2023/10/13	6	51.23	8	51.60	51.40	-2	12,606	-0.02%
2023/10/12	9	51.88	31.2	52.22	52.50	-22.2	12,552	-0.18%
2023/10/11	10	50.58	13	50.99	50.50	-3	12,174	-0.02%
2023/10/06	34	51.08	7	52.29	50.50	27	12,164	0.22%
2023/10/05	19.3	52.22	35	51.88	51.40	-15.7	12,084	-0.13%
2023/10/04	8	48.85	8	48.81	49.40	0	11,750	0.00%
2023/10/03	6	48.74	9	48.99	48.40	-3	11,819	-0.03%
2023/10/02	15	48.08	9.1	48.32	48.35	5.9	11,726	0.05%
2023/09/28	0	0.00	1	46.15	46.15	-1	11,593	-0.01%
2023/09/27	1	45.60	2	45.90	46.00	-1	11,725	-0.01%
2023/09/26	6	46.08	1.1	46.38	45.70	4.9	11,947	0.04%
2023/09/25	1	44.95	1	45.40	45.45	0	11,981	0.00%
2023/09/22	0.1	45.10	3	44.77	44.80	-2.9	11,945	-0.02%
2023/09/21	6	44.66	2	44.20	44.15	4	11,863	0.03%
2023/09/20	14.1	46.21	5	46.02	45.50	9.1	11,793	0.08%
2023/09/19	8	47.04	4	46.84	47.10	4	11,697	0.03%
2023/09/18	3	48.13	2	47.48	48.15	1	11,557	0.01%
2023/09/15	44	49.71	31.1	49.49	47.90	13	11,441	0.11%
2023/09/14	41.1	50.63	126	51.97	53.20	-85	10,444	-0.81%	大賣/
2023/09/13	0	0.00	9	48.39	48.45	-9	9,008	-0.10%
2023/09/12	3	43.93	5	43.90	44.05	-2	8,883	-0.02%
2023/09/11	6	45.64	3	44.58	44.35	3	8,963	0.03%
2023/09/08	18	48.24	14	46.68	47.00	4	8,913	0.05%
2023/09/07	48	48.59	36	48.45	48.85	12	8,574	0.14%
2023/09/05	7	44.59	11.7	45.36	46.10	-4.7	8,182	-0.06%
2023/09/04	2	42.78	4	42.35	42.65	-2	8,070	-0.02%
2023/09/01	1	41.75	2	41.83	41.25	-1	8,319	-0.01%
2023/08/31	4	41.31	3	41.52	41.30	1	8,506	0.01%
2023/08/30	4	42.70	1	41.95	41.95	3	8,949	0.03%
2023/08/29	3.3	42.85	3	42.37	42.50	0.3	9,090	0.00%
2023/08/28	6	43.63	3	43.47	43.15	3	9,282	0.03%
2023/08/25	8.4	46.64	1	45.00	44.20	7.4	9,257	0.08%
2023/08/24	13	49.07	12	49.01	48.75	1	9,098	0.01%
2023/08/23	33	49.10	27	49.76	48.40	6	8,930	0.07%
2023/08/21	6	47.04	0	0.00	46.65	6	8,570	0.07%
2023/08/16	2	47.08	5	47.03	46.80	-3	8,496	-0.04%
2023/08/15	1	46.25	0.3	46.55	46.45	0.8	8,369	0.01%
2023/08/11	0	0.00	0.1	45.45	44.35	-0.1	8,253	0.00%
2023/08/10	0	0.00	1	43.25	43.25	-1	8,202	-0.01%
2023/08/09	0	0.00	1	44.50	44.45	-1	8,182	-0.01%
2023/08/07	0	0.00	1.3	45.75	45.90	-1.3	8,135	-0.02%
2023/08/04	0	0.00	1	43.55	43.60	-1	8,085	-0.01%
2023/08/02	2.5	44.14	4	43.05	43.30	-1.6	8,081	-0.02%
2023/08/01	2.1	46.17	3	45.88	45.05	-0.9	8,016	-0.01%
2023/07/31	3	46.70	3.4	46.84	46.30	-0.4	7,996	-0.01%
2023/07/28	1	44.60	0	0.00	44.90	1	7,866	0.01%
2023/07/27	1	44.90	0	0.00	44.55	1	7,851	0.01%
2023/07/26	0	0.00	3	45.05	44.35	-3	7,847	-0.04%
2023/07/25	1.1	46.05	1	46.35	45.00	0.1	7,784	0.00%
2023/07/24	1.2	47.31	1	46.90	46.70	0.2	7,761	0.00%
2023/07/21	1	48.20	1.2	46.20	48.40	-0.2	7,749	0.00%
2023/07/19	1.3	47.01	0	0.00	46.75	1.3	7,650	0.02%
2023/07/18	7	47.36	11	48.45	46.75	-4	7,647	-0.05%
2023/07/17	5	49.41	5	48.39	48.00	0	7,571	0.00%
2023/07/14	3	49.43	3	49.25	48.95	0	7,477	0.00%
2023/07/13	5	50.04	9	50.59	49.55	-4	7,511	-0.05%
2023/07/12	23	50.63	23	49.98	50.60	0	7,493	0.00%
2023/07/11	8	49.46	13.1	49.97	49.95	-5.1	6,926	-0.07%
2023/07/10	7	47.94	5.1	47.51	46.80	1.9	6,432	0.03%
2023/07/07	1	45.25	0	0.00	45.70	1	6,192	0.02%
2023/07/06	14	46.14	17.3	46.23	46.40	-3.3	6,143	-0.05%
2023/07/05	3.2	46.37	0.3	46.08	45.25	2.9	6,025	0.05%
2023/07/04	13.5	45.15	2	46.40	45.00	11.5	5,901	0.19%
2023/07/03	3	45.12	4.1	46.12	48.00	-1.1	5,685	-0.02%
2023/06/28	0.1	42.60	0	0.00	42.85	0.1	5,512	0.00%
2023/06/27	1.2	43.75	2	43.80	43.00	-0.8	5,512	-0.01%
2023/06/26	0	0.00	13	44.50	44.20	-13	5,536	-0.23%
2023/06/21	1	45.30	2	45.18	44.60	-1	5,589	-0.02%
2023/06/20	2	44.78	3	44.95	44.80	-1	5,565	-0.02%
2023/06/19	1	45.15	3	44.98	45.30	-2	5,572	-0.04%
2023/06/16	1	44.65	0	0.00	44.65	1	5,603	0.02%
2023/06/15	5	44.50	6	44.33	44.75	-1	5,546	-0.02%
2023/06/14	1	43.85	6	44.86	43.70	-5	5,482	-0.09%
2023/06/13	3	43.43	3	43.43	43.50	0	5,506	0.00%
2023/06/12	5	44.42	4	44.61	43.05	1	5,642	0.02%
2023/06/09	5	42.85	3	43.28	43.50	2	5,563	0.04%
2023/06/08	2	42.65	16	42.69	42.05	-14	5,471	-0.26%
2023/06/07	12	41.82	14.4	41.84	42.15	-2.4	5,451	-0.04%
2023/06/06	9	39.83	16	39.87	40.45	-7	5,737	-0.12%
2023/06/05	8	39.39	18	39.44	39.55	-10	5,784	-0.17%
2023/06/02	4	35.90	16	35.76	37.00	-12	5,625	-0.21%
2023/06/01	7	33.24	21	32.90	33.65	-14	5,633	-0.25%
2023/05/31	1	30.75	4	30.91	30.60	-3	5,317	-0.06%
2023/05/30	1	30.40	1	30.35	30.00	0	5,256	0.00%
2023/05/29	0	0.00	2	30.25	30.15	-2	5,232	-0.04%
2023/05/26	6	29.69	2	29.15	29.75	4	5,183	0.08%
2023/05/25	1	29.55	0	0.00	29.65	1	5,154	0.02%
2023/05/24	1	29.75	3	29.70	29.60	-2	5,145	-0.04%
2023/05/23	0	0.00	4	29.46	29.40	-4	5,125	-0.08%
2023/05/22	3	28.75	3	28.93	29.00	0	5,138	0.00%
2023/05/19	1	28.25	2	28.10	28.00	-1	5,124	-0.02%
2023/05/18	1	28.20	0	0.00	28.25	1	5,147	0.02%
2023/05/17	1	27.95	0.1	28.25	28.05	0.9	5,266	0.02%
2023/05/16	1	28.20	1	27.65	27.65	0	5,386	0.00%
2023/05/11	1	28.05	0	0.00	27.30	1	5,401	0.02%
2023/05/10	1	27.80	0	0.00	28.05	1	5,400	0.02%
2023/05/05	2	28.10	3	28.17	27.95	-1	5,428	-0.02%
2023/05/04	12	28.74	10	28.65	28.30	2	5,442	0.04%
2023/05/03	5	29.16	0	0.00	28.80	5	5,462	0.09%
2023/05/02	2	29.73	1	29.35	29.70	1	5,472	0.02%
2023/04/28	0	0.00	1	29.90	29.45	-1	5,453	-0.02%
2023/04/27	5	28.47	5	29.04	29.10	0	5,410	0.00%
2023/04/26	12	28.05	15	27.91	28.05	-3	5,355	-0.06%
2023/04/25	8	28.78	26	28.69	28.35	-18	5,324	-0.34%
2023/04/24	0	0.00	1	28.70	28.85	-1	5,304	-0.02%
2023/04/21	2	29.15	0	0.00	28.65	2	5,301	0.04%
2023/04/20	2	29.40	0	0.00	28.90	2	5,268	0.04%
2023/04/19	18	29.81	8	29.45	29.95	10	5,285	0.19%
2023/04/18	16	30.46	10	30.19	30.45	6	5,220	0.11%
2023/04/17	13	30.22	21	30.05	31.25	-8	5,069	-0.16%
2023/04/14	5	28.70	11	29.19	29.15	-6	4,862	-0.12%
2023/04/13	9	29.13	6	28.40	28.10	3	4,808	0.06%
2023/04/12	25	29.32	25	29.36	29.35	0	4,745	0.00%
2023/04/11	20	29.09	21	28.77	29.10	-1	4,695	-0.02%
2023/04/10	7	28.44	6	28.54	28.50	1	4,675	0.02%
2023/04/07	4	28.89	3	29.07	28.60	1	4,686	0.02%
2023/04/06	0	0.00	10	29.19	29.05	-10	4,650	-0.22%
2023/03/29	3	28.20	0	0.00	27.80	3	4,613	0.07%
2023/03/28	0	0.00	1	27.85	27.65	-1	4,640	-0.02%
2023/03/27	2	29.17	3	28.77	27.70	-1	4,648	-0.02%
2023/03/24	3	29.15	7	29.40	28.90	-4	4,615	-0.09%
2023/03/23	6	29.07	5	28.99	29.05	1	4,729	0.02%
2023/03/22	12	29.11	18	29.09	28.75	-6	4,862	-0.12%
2023/03/21	25	28.52	15	28.46	28.05	10	4,762	0.21%
2023/03/20	7	28.27	5	28.16	28.20	2	4,747	0.04%
2023/03/17	6	28.23	8	27.86	27.90	-2	4,774	-0.04%
2023/03/16	18	28.27	25	28.18	28.05	-7	4,795	-0.15%
2023/03/15	43	29.03	30	28.17	27.90	13	4,880	0.27%
2023/03/14	7	27.91	5	27.86	28.10	2	4,904	0.04%
2023/03/13	6	26.76	5	26.49	26.90	1	5,145	0.02%
2023/03/10	10	27.23	13	27.25	27.30	-3	5,340	-0.06%
2023/03/09	40	29.36	32	29.11	28.10	8	5,263	0.15%
2023/03/08	9	26.84	8	27.07	28.40	1	4,756	0.02%
2023/03/07	39	26.41	31	26.41	25.85	8	4,656	0.17%
2023/03/06	21	25.25	21	25.42	25.75	0	4,875	0.00%
2023/03/03	1	23.45	0	0.00	23.45	1	4,815	0.02%
2023/03/02	1	23.70	0	0.00	23.70	1	4,890	0.02%
2023/03/01	1	23.25	5	23.36	23.25	-4	4,915	-0.08%
2023/02/22	2	23.35	0	0.00	23.60	2	4,998	0.04%
2023/02/21	1	23.65	12	24.00	23.85	-11	4,995	-0.22%
2023/02/20	0	0.00	3	24.10	24.30	-3	4,979	-0.06%
2023/02/17	0	0.00	3	23.70	23.75	-3	4,948	-0.06%
2023/02/16	9	23.46	0	0.00	23.50	9	4,936	0.18%
2023/02/15	23	23.99	5	23.91	23.55	18	4,930	0.37%
2023/02/14	3	23.93	8	23.89	24.10	-5	4,843	-0.10%
2023/02/13	2	22.45	0	0.00	22.40	2	4,740	0.04%
2023/02/10	2	22.95	2	22.73	22.60	0	4,739	0.00%
2023/02/09	0	0.00	2	23.30	23.30	-2	4,721	-0.04%
2023/02/06	1	23.30	0	0.00	23.25	1	4,693	0.02%
2023/02/03	1	23.70	8	23.88	23.70	-7	4,662	-0.15%
2023/02/02	4	23.79	2	23.70	23.75	2	4,629	0.04%
2023/02/01	0	0.00	2	23.45	23.20	-2	4,576	-0.04%
2023/01/31	0	0.00	19	22.76	23.05	-19	4,529	-0.42%
2023/01/30	14	21.55	14	22.05	22.05	0	4,495	0.00%
2023/01/16	15	21.60	15	21.50	21.50	0	4,491	0.00%
2023/01/13	0	0.00	3	21.73	21.70	-3	4,496	-0.07%
2023/01/12	5	22.17	0	0.00	21.85	5	4,489	0.11%
2023/01/11	18	23.19	15	22.70	22.70	3	4,462	0.07%
2023/01/09	4	23.01	0	0.00	23.15	4	4,439	0.09%
2023/01/06	0	0.00	0.3	22.35	22.55	-0.3	4,388	-0.01%
2023/01/05	0	0.00	4	22.77	22.25	-4	4,403	-0.09%
2022/12/30	17	21.68	16	21.69	21.70	1	4,373	0.02%
2022/12/29	0	0.00	14	21.60	21.60	-14	4,371	-0.32%
2022/12/28	20	22.20	20	21.80	21.80	0	4,370	0.00%
2022/12/27	0.2	22.56	0	0.00	22.35	0.2	4,356	0.01%
2022/12/26	1	22.00	0	0.00	21.95	1	4,335	0.02%
2022/12/23	6	21.07	0	0.00	21.55	6	4,329	0.14%
2022/12/22	14	21.65	13	21.62	21.60	1	4,332	0.02%
2022/12/21	8	21.70	8	21.50	21.50	0	4,337	0.00%
2022/12/20	30	22.18	23.6	21.44	21.45	6.4	4,334	0.15%
2022/12/19	2	22.50	5	22.45	22.45	-3	4,302	-0.07%
2022/12/16	10	23.17	1	23.45	23.00	9	4,272	0.21%
2022/12/15	20.1	24.14	22	24.20	24.05	-1.9	4,229	-0.04%
2022/12/14	7	23.51	14	23.76	24.40	-7	4,023	-0.17%
2022/12/13	0	0.00	3	22.25	22.20	-3	3,794	-0.08%
2022/12/12	3	22.37	0	0.00	22.25	3	3,771	0.08%
2022/12/09	20	23.89	15	23.25	23.25	5	3,713	0.13%
2022/12/08	29	23.54	26	23.71	23.70	3	3,641	0.08%
2022/12/07	28	25.27	33	23.55	23.45	-5	3,550	-0.14%
2022/12/06	34	25.72	37	25.58	25.55	-3	3,347	-0.09%
2022/12/05	23	25.51	20	25.85	25.80	3	3,106	0.10%
2022/12/02	9	23.68	7	23.88	24.10	2	2,790	0.07%
2022/12/01	17	22.44	0	0.00	22.35	17	2,547	0.67%
2022/11/30	3	22.13	0	0.00	22.35	3	2,519	0.12%
2022/11/29	7	22.16	1	22.65	22.65	6	2,491	0.24%
2022/11/28	8	22.26	17	22.22	22.85	-9	2,309	-0.39%
2022/11/25	4	20.81	1	20.85	21.05	3	1,729	0.17%
2022/11/24	3	19.12	38	19.10	19.15	-35	1,585	-2.21%
2022/11/23	23	18.65	20	19.17	18.30	3	1,498	0.20%
2022/11/22	15	18.33	1	18.20	18.15	14	1,474	0.95%
2022/11/21	12	18.93	0	0.00	18.80	12	1,461	0.82%
2022/11/18	1	20.00	22	19.65	19.90	-21	1,412	-1.49%
2022/11/17	3	19.15	18	19.42	19.25	-15	1,372	-1.09%
2022/11/16	2	18.95	2	19.30	19.00	0	1,360	0.00%
2022/11/15	7	18.84	7	19.18	19.00	0	1,353	0.00%
2022/11/11	3	18.55	4	18.81	18.20	-1	1,342	-0.07%
2022/11/10	12	18.47	11	19.18	18.35	1	1,327	0.08%
2022/11/09	0.3	18.70	4	18.53	18.60	-3.7	1,307	-0.28%
2022/11/03	1	17.50	0	0.00	17.50	1	1,429	0.07%
2022/11/02	0	0.00	0.3	17.55	17.70	-0.3	1,432	-0.02%
2022/10/25	2	16.75	2	16.75	16.60	0	1,495	0.00%
2022/10/24	3	17.05	0	0.00	16.95	3	1,498	0.20%
2022/10/20	1	16.70	0	0.00	16.80	1	1,480	0.07%
2022/10/19	3	17.30	0	0.00	17.00	3	1,479	0.20%
2022/10/17	2	16.60	2	16.85	17.25	0	1,475	0.00%
2022/10/14	0	0.00	2.2	17.54	17.00	-2.2	1,473	-0.15%
2022/10/13	4	17.29	0	0.00	16.25	4	1,465	0.27%
2022/10/12	2	17.73	0	0.00	17.80	2	1,440	0.14%
2022/10/06	4	19.28	0	0.00	19.30	4	1,447	0.28%
2022/10/04	2	19.00	2	19.20	19.25	0	1,461	0.00%
2022/10/03	3	18.80	0	0.00	18.85	3	1,456	0.21%
2022/09/30	4	18.45	0	0.00	18.50	4	1,466	0.27%
2022/09/29	2	18.45	0	0.00	18.20	2	1,473	0.14%
2022/09/26	4	19.55	0	0.00	18.85	4	1,475	0.27%
2022/09/22	0	0.00	2	20.30	20.30	-2	1,511	-0.13%
2022/09/21	0	0.00	1	20.75	20.75	-1	1,496	-0.07%
2022/09/16	4	22.23	0	0.00	21.70	4	1,496	0.27%
2022/09/14	4	21.60	4	22.00	22.45	0	1,524	0.00%
2022/09/12	0	0.00	1	22.40	22.50	-1	1,566	-0.06%
2022/09/08	2	21.85	1	21.85	21.70	1	1,564	0.06%
2022/09/05	19	22.40	0	0.00	21.95	19	1,447	1.31%
2022/08/31	3	24.50	0	0.00	24.80	3	1,379	0.22%
2022/08/30	2	24.70	0	0.00	24.70	2	1,371	0.15%
2022/08/29	2	25.00	0	0.00	24.60	2	1,365	0.15%
2022/08/26	5	25.60	5	25.90	25.60	0	1,351	0.00%
2022/08/25	5	25.53	0	0.00	25.50	5	1,352	0.37%
2022/08/16	1	27.40	0	0.00	26.80	1	1,479	0.07%
2022/08/15	1	27.00	1	27.25	27.10	0	1,460	0.00%
2022/08/12	2.8	26.15	0	0.00	25.95	2.8	1,390	0.20%
2022/08/10	0	0.00	10	24.80	25.15	-10	1,319	-0.76%
2022/08/02	0	0.00	2	25.35	25.50	-2	1,365	-0.15%
2022/07/26	2	26.95	0	0.00	26.90	2	1,398	0.14%
2022/07/20	1	28.00	1	28.05	27.85	0	1,476	0.00%
2022/07/15	1	27.00	0	0.00	26.95	1	1,545	0.06%
2022/07/14	0	0.00	1	26.30	26.55	-1	1,550	-0.06%
2022/07/13	0	0.00	1	25.70	25.55	-1	1,550	-0.06%
2022/07/12	1	24.60	0	0.00	24.50	1	1,546	0.06%
2022/07/11	0	0.00	4	26.50	26.30	-4	1,542	-0.26%
2022/07/07	0	0.00	0.5	26.10	26.00	-0.5	1,544	-0.03%
2022/07/06	1	25.25	1	25.50	25.25	0	1,551	0.00%
2022/07/05	4	25.98	0	0.00	26.75	4	1,585	0.25%
2022/07/01	10	27.35	10	25.35	25.30	0	1,579	0.00%
2022/06/30	1	28.30	1	28.55	28.00	0	1,543	0.00%
2022/06/29	2	29.85	0	0.00	29.90	2	1,552	0.13%
2022/06/28	0	0.00	1	30.10	30.35	-1	1,583	-0.06%
2022/06/27	5	31.40	5	31.20	31.40	0	1,622	0.00%
2022/06/24	5	30.20	5	30.45	30.10	0	1,719	0.00%
2022/06/23	1	30.50	1	29.80	29.60	0	1,822	0.00%
2022/06/22	0.1	29.90	0	0.00	29.80	0.1	1,948	0.00%
2022/06/21	4	30.63	4	30.60	31.55	0	1,961	0.00%
2022/06/16	0.1	33.90	0	0.00	32.90	0.1	1,942	0.00%
2022/06/14	2	34.95	2	35.35	35.10	0	1,975	0.00%
2022/05/31	1	38.50	0	0.00	38.75	1	2,196	0.05%
2022/05/30	1	38.50	0	0.00	38.60	1	2,208	0.05%
2022/05/26	1	37.70	0	0.00	37.45	1	2,213	0.05%
2022/05/25	1	38.25	1	38.00	38.00	0	2,221	0.00%
2022/05/24	0	0.00	1	39.00	37.70	-1	2,219	-0.05%
2022/05/23	0	0.00	1	37.15	36.85	-1	2,153	-0.05%
2022/05/20	1	36.90	0	0.00	36.80	1	2,182	0.05%
2022/05/19	0	0.00	1	36.70	36.95	-1	2,200	-0.05%
2022/05/18	2	37.10	0	0.00	36.70	2	2,208	0.09%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/05/11	0.7	35.45	0	0.00	34.65	0.7	2,250	0.03%
2022/05/10	1	35.25	1	35.50	35.75	0	2,275	0.00%
2022/05/09	1	35.10	3	35.50	34.85	-2	2,276	-0.09%
2022/05/06	2	37.05	0	0.00	37.55	2	2,277	0.09%
2022/05/05	1	38.30	0	0.00	38.15	1	2,281	0.04%
2022/04/29	2	37.40	0	0.00	37.55	2	2,330	0.09%
2022/04/27	8	37.43	2	36.75	37.15	6	2,331	0.26%
2022/04/25	22.3	39.46	0	0.00	39.45	22.3	2,413	0.92%
2022/04/22	1	41.80	4	41.70	41.65	-3	2,406	-0.12%
2022/04/19	0	0.00	10	41.80	42.05	-10	2,454	-0.41%
2022/04/18	8	41.39	1	41.40	41.40	7	2,477	0.28%
2022/04/15	2	41.93	1	41.70	41.80	1	2,492	0.04%
2022/04/14	0	0.00	23	42.57	43.10	-23	2,561	-0.90%
2022/04/11	4.2	42.39	0	0.00	42.15	4.2	2,691	0.16%
2022/04/08	0	0.00	2	45.00	44.75	-2	2,665	-0.08%
2022/04/07	1.1	46.15	0	0.00	44.20	1.1	2,673	0.04%
2022/04/06	4	45.99	0	0.00	46.25	4	2,677	0.15%
2022/04/01	4.1	46.00	0	0.00	46.20	4.1	2,681	0.15%
2022/03/31	4.2	47.39	0	0.00	47.00	4.2	2,665	0.16%
2022/03/30	3	48.70	2	49.03	48.00	1	2,660	0.04%
2022/03/29	4.1	50.32	2	48.65	48.70	2.1	2,684	0.08%
2022/03/28	3	50.03	6	49.86	49.65	-3	2,631	-0.11%
2022/03/25	7	48.81	2	48.85	49.00	5	2,538	0.20%
2022/03/23	0	0.00	3	45.47	46.00	-3	2,424	-0.12%
2022/03/22	7	44.72	5.5	44.21	45.00	1.5	2,454	0.06%
2022/03/21	3	43.33	4	42.78	43.40	-1	2,448	-0.04%
2022/03/18	10	42.43	10	41.70	42.30	0	2,491	0.00%
2022/03/17	10	42.05	15	41.62	42.00	-5	2,522	-0.20%
2022/03/16	9	39.34	5.8	39.99	39.10	3.2	2,546	0.13%
2022/03/15	3.1	39.52	5.1	39.55	39.10	-2	2,590	-0.08%
2022/03/14	0.1	40.99	5.5	41.30	41.25	-5.4	2,643	-0.20%
2022/03/11	0.1	40.90	0	0.00	40.80	0.1	2,692	0.00%
2022/03/10	1	42.60	0	0.00	42.10	1	2,731	0.04%
2022/03/09	3	41.60	3	41.90	41.75	0	2,777	0.00%
2022/03/08	3.1	42.16	3.1	41.53	41.25	0	2,815	0.00%
2022/03/07	3.4	44.65	2	44.93	44.40	1.4	2,808	0.05%
2022/03/04	0.1	46.28	0	0.00	46.15	0.1	2,884	0.00%
2022/03/03	3	47.00	1	47.50	46.70	2	3,026	0.07%
2022/03/02	1.1	46.36	0	0.00	46.55	1.1	3,203	0.03%
2022/03/01	0	46.15	0	0.00	46.40	0	3,294	0.00%
2022/02/25	0	45.40	2	45.20	45.20	-2	3,402	-0.06%
2022/02/24	2	46.25	2	45.53	45.00	0	3,787	0.00%
2022/02/23	0	0.00	1	46.80	47.65	-1	4,025	-0.02%
2022/02/22	3.1	46.54	0	0.00	46.05	3.1	4,607	0.07%
2022/02/21	0	0.00	1	47.80	47.90	-1	4,868	-0.02%
2022/02/18	5	47.85	5	47.65	47.80	0	5,078	0.00%
2022/02/17	4.1	47.95	3	48.15	47.95	1.1	5,476	0.02%
2022/02/16	5	47.83	6	47.95	47.90	-1	5,920	-0.02%
2022/02/15	2	47.20	2	47.48	46.85	0	6,326	0.00%
2022/02/14	0	46.30	3	47.00	46.50	-3	6,516	-0.05%
2022/02/11	10	48.10	12	47.73	48.15	-2	6,671	-0.03%
2022/02/10	8	47.23	7	48.22	47.75	1	6,893	0.01%
2022/02/09	1	47.24	0	0.00	47.15	1	7,135	0.01%
2022/02/08	2	46.97	0	0.00	47.00	2	7,423	0.03%
2022/02/07	0.1	43.79	0	0.00	44.80	0.1	7,897	0.00%
2022/01/26	0	43.00	2	42.90	42.95	-2	8,912	-0.02%
2022/01/24	3.1	43.05	11	42.90	43.65	-7.9	11,406	-0.07%
2022/01/21	0.1	45.17	0	0.00	44.55	0.1	11,828	0.00%
2022/01/20	0.1	45.42	1	45.80	45.80	-0.9	12,072	-0.01%
2022/01/19	1.2	46.01	1	45.90	45.90	0.2	12,400	0.00%
2022/01/18	9	47.26	2	47.50	46.85	7	13,387	0.05%
2022/01/17	1	45.10	1	44.50	45.85	0	13,782	0.00%
2022/01/14	0.9	44.60	1	44.55	44.65	-0.1	13,868	0.00%
2022/01/13	0.5	45.80	0	0.00	45.65	0.5	14,067	0.00%
2022/01/12	1.1	45.62	1	46.50	46.65	0.1	14,345	0.00%
2022/01/11	2.1	46.22	2	45.93	46.00	0.1	14,429	0.00%
2022/01/10	0.3	47.44	0	0.00	47.35	0.3	14,508	0.00%
2022/01/07	4.1	47.30	6	47.34	47.55	-1.9	14,632	-0.01%
2022/01/06	2.1	48.83	1	48.00	48.95	1.1	14,697	0.01%
2022/01/05	7	48.98	4	48.93	48.70	3	14,821	0.02%
2022/01/04	3.1	50.44	0	0.00	50.30	3.1	14,886	0.02%
2022/01/03	10.1	50.70	0	0.00	50.70	10.1	15,083	0.07%
2021/12/30	0	51.80	0	0.00	51.50	0	15,391	0.00%
2021/12/28	0	51.20	0	0.00	50.90	0	16,526	0.00%
2021/12/27	0.1	51.76	2	51.70	51.50	-1.9	17,043	-0.01%
2021/12/24	0	52.46	3	52.90	52.10	-3	17,408	-0.02%
2021/12/23	5.6	53.26	2	52.75	52.40	3.6	17,893	0.02%
2021/12/22	10.1	52.10	11	51.91	52.10	-0.9	18,630	-0.01%
2021/12/21	0	0.00	1	50.90	51.50	-1	19,193	-0.01%
2021/12/20	11	50.98	10	51.01	51.00	1	19,724	0.01%
2021/12/17	1	50.92	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	52.69	0	0.00	52.70	1	21,903	0.00%
2021/12/15	10	50.70	10	50.11	50.70	0	22,217	0.00%
2021/12/14	11	50.13	12.3	51.27	50.10	-1.3	22,782	-0.01%
2021/12/13	16	51.81	16	51.64	51.70	0	22,811	0.00%
2021/12/10	14.3	51.33	12	51.67	51.30	2.3	22,949	0.01%
2021/12/09	22.1	52.44	12	53.72	52.00	10.1	23,079	0.04%
2021/12/08	26.1	53.12	22	53.39	53.40	4.1	23,133	0.02%
2021/12/07	21	52.65	21	53.60	52.50	0	23,252	0.00%
2021/12/06	17.1	53.10	19	53.39	53.10	-1.9	23,364	-0.01%
2021/12/03	10	53.90	11	53.59	53.50	-1	23,465	0.00%
2021/12/02	17	54.43	12	53.60	53.60	5	23,706	0.02%
2021/12/01	0	54.80	1	55.10	55.10	-1	23,928	0.00%
2021/11/30	23	55.07	23	54.99	55.30	0	24,175	0.00%
2021/11/29	91	53.20	13	53.35	53.60	78	24,657	0.32%
2021/11/26	18.3	53.88	17.1	55.48	53.80	1.3	24,870	0.01%
2021/11/25	16	56.27	28	56.85	56.20	-12	24,760	-0.05%
2021/11/24	27	56.44	29	56.73	56.80	-2	24,759	-0.01%
2021/11/23	33.2	56.90	46	57.82	56.40	-12.8	24,817	-0.05%
2021/11/22	20	59.94	19	61.09	59.60	1	24,868	0.00%
2021/11/19	31	60.58	34	60.81	60.20	-3	24,827	-0.01%
2021/11/18	47.1	59.58	44	59.68	59.30	3.1	24,589	0.01%
2021/11/17	17	58.87	15	59.43	58.60	2	24,578	0.01%
2021/11/16	38	59.43	29	60.95	58.80	9	24,588	0.04%
2021/11/15	21	61.41	10	61.33	61.80	11	24,414	0.05%
2021/11/12	34.5	59.93	29	60.30	60.80	5.5	24,365	0.02%
2021/11/11	17	58.32	18	58.13	58.00	-1	24,273	0.00%
2021/11/10	45.5	58.19	37	57.81	58.40	8.5	24,343	0.03%
2021/11/09	30.1	56.87	26	57.52	57.50	4.1	24,389	0.02%
2021/11/08	35.1	56.60	33	55.73	55.70	2.1	24,335	0.01%
2021/11/05	72	57.94	77	57.70	57.80	-5	24,396	-0.02%
2021/11/04	45	59.87	49	59.06	58.70	-4	24,348	-0.02%
2021/11/03	109	60.00	62	59.73	58.20	47	24,148	0.19%	大買/
2021/11/02	32	63.59	104	66.29	62.50	-72	23,675	-0.30%	大賣/
2021/11/01	64	61.51	73	61.63	61.40	-9	22,901	-0.04%
2021/10/29	28	59.12	23	59.51	58.70	5	22,156	0.02%
2021/10/28	11	59.02	25	59.51	58.70	-14	21,910	-0.06%
2021/10/27	55	58.68	71	58.54	59.70	-16	21,861	-0.07%
2021/10/26	76	59.77	72	59.12	58.10	4	21,882	0.02%
2021/10/25	64	55.10	64	56.84	57.40	0	21,025	0.00%
2021/10/22	1	52.50	5	53.80	53.40	-4	20,911	-0.02%
2021/10/21	17	54.21	20	54.01	53.60	-3	21,020	-0.01%
2021/10/20	17	52.87	18	54.33	54.50	-1	20,992	0.00%
2021/10/19	18	51.90	7	51.80	51.90	11	20,855	0.05%
2021/10/18	14	51.15	13	51.21	51.10	1	20,912	0.00%
2021/10/15	12	51.37	11	50.30	50.30	1	20,953	0.00%
2021/10/14	10	50.10	13	50.42	50.10	-3	21,068	-0.01%
2021/10/13	22	50.03	21	51.01	49.45	1	21,130	0.00%
2021/10/12	16	51.36	18	51.83	51.10	-2	21,083	-0.01%
2021/10/08	12	54.14	14	53.08	52.80	-2	21,045	-0.01%
2021/10/07	20	53.90	16	53.74	53.50	4	20,967	0.02%
2021/10/06	34	53.78	29	52.49	52.60	5	20,756	0.02%
2021/10/05	20	50.77	25	50.79	53.60	-5	20,332	-0.02%
2021/10/04	114	53.62	36	50.89	50.30	78	20,086	0.39%	大買/
2021/10/01	43	55.87	40	55.90	55.70	3	20,659	0.01%
2021/09/30	5	57.22	20	56.90	58.20	-15	21,402	-0.07%
2021/09/29	40	57.76	37	56.29	55.20	3	21,860	0.01%
2021/09/28	41	62.14	37	61.43	61.30	4	21,226	0.02%
2021/09/27	33	62.83	23	62.73	62.50	10	21,293	0.05%
2021/09/24	68	63.22	88	62.91	62.30	-20	21,791	-0.09%
2021/09/23	20	57.30	43.2	58.76	59.90	-23.2	20,982	-0.11%
2021/09/22	29	54.38	18	54.61	54.60	11	20,452	0.05%
2021/09/17	32	52.99	49.9	54.64	55.40	-17.9	20,469	-0.09%
2021/09/16	7	51.00	14	51.41	51.60	-7	20,761	-0.03%
2021/09/15	18.7	52.00	18	50.72	50.60	0.7	21,059	0.00%
2021/09/14	15	53.07	19	52.82	52.60	-4	20,981	-0.02%
2021/09/13	12	52.74	9	51.97	51.80	3	20,854	0.01%
2021/09/10	19.2	51.55	18	52.80	53.40	1.2	20,861	0.01%
2021/09/09	17	49.60	20	50.94	52.00	-3	20,816	-0.01%
2021/09/08	11	49.49	11.2	48.72	48.30	-0.2	20,961	0.00%
2021/09/07	33.4	50.25	64.2	50.11	50.00	-30.8	21,190	-0.15%
2021/09/06	7.7	54.95	2	53.90	53.50	5.7	20,995	0.03%
2021/09/03	8.3	53.94	5.5	53.98	54.50	2.8	20,735	0.01%
2021/09/02	17	54.42	26	54.23	54.70	-9	20,507	-0.04%
2021/09/01	44.5	52.65	13	52.51	53.00	31.5	20,116	0.16%
2021/08/31	8	49.90	8	49.90	49.90	0	20,067	0.00%
2021/08/30	11	50.65	11	50.84	50.80	0	20,205	0.00%
2021/08/27	11	50.94	12	50.61	50.20	-1	20,149	0.00%
2021/08/26	6	52.22	15.5	52.19	51.60	-9.5	20,011	-0.05%
2021/08/25	13	49.42	45.6	49.74	49.75	-32.6	19,622	-0.17%
2021/08/24	50	49.35	18	49.40	49.25	32	19,477	0.16%
2021/08/23	19	48.26	33	48.32	48.90	-14	19,178	-0.07%
2021/08/20	24	46.38	41	46.00	46.30	-17	19,008	-0.09%
2021/08/19	6	47.07	30	46.42	46.25	-24	18,794	-0.13%
2021/08/18	16	44.47	46	45.28	47.30	-30	18,633	-0.16%
2021/08/17	27	47.93	0	0.00	45.00	27	18,289	0.15%
2021/08/16	25	48.98	18	49.76	50.00	7	18,011	0.04%
2021/08/13	21	51.56	33	50.16	49.50	-12	17,770	-0.07%
2021/08/12	20	53.08	18	52.43	52.00	2	17,591	0.01%
2021/08/11	35	54.31	27	53.63	52.90	8	17,448	0.05%
2021/08/10	18	57.28	17	55.44	55.20	1	17,179	0.01%
2021/08/09	11	61.44	9	59.40	59.40	2	17,027	0.01%
2021/08/06	28	63.00	16	62.65	62.50	12	16,781	0.07%
2021/08/05	24	62.72	42	63.94	65.60	-18	16,313	-0.11%
2021/08/04	10	59.92	30	60.06	59.70	-20	15,609	-0.13%
2021/08/03	10	59.09	25	59.54	59.80	-15	15,524	-0.10%
2021/08/02	4	56.88	6	57.88	58.50	-2	15,398	-0.01%
2021/07/30	19	58.30	13.6	57.82	56.40	5.4	15,263	0.04%
2021/07/29	4.2	56.02	2.2	58.56	55.60	2	14,977	0.01%
2021/07/28	29.1	54.95	10	53.59	56.60	19.1	14,856	0.13%
2021/07/27	13.4	59.65	12	56.97	55.50	1.4	14,571	0.01%
2021/07/26	15.1	59.91	10.2	60.06	60.00	4.9	14,429	0.03%
2021/07/23	4.1	59.86	12	64.46	62.60	-8	14,302	-0.06%
2021/07/22	7.2	62.02	7	61.63	64.50	0.2	14,282	0.00%
2021/07/21	18.1	58.84	12	60.93	60.10	6.1	14,157	0.04%
2021/07/20	55	61.13	20	60.58	61.40	35	14,092	0.25%
2021/07/19	10	58.87	7	58.00	59.20	3	13,972	0.02%
2021/07/16	11	52.02	42	52.61	53.90	-31	13,968	-0.22%
2021/07/15	4	51.18	11	52.69	51.80	-7	13,998	-0.05%
2021/07/14	4	47.30	4	50.38	50.70	0	14,122	0.00%
2021/07/13	35.1	50.80	4	52.28	50.00	31.1	14,137	0.22%
2021/07/12	10	51.80	50	52.50	53.30	-40	14,242	-0.28%
2021/07/09	14	51.94	6.1	52.39	51.60	7.9	14,258	0.06%
2021/07/08	48.1	51.22	20	51.80	53.00	28.1	14,281	0.20%
2021/07/07	46	51.02	84	52.34	53.00	-38	13,412	-0.28%
2021/07/06	89	48.81	55	49.05	48.25	34	12,694	0.27%
2021/07/05	0	0.00	14	47.53	48.05	-14	12,046	-0.12%
2021/07/02	32	42.74	21	43.14	43.70	11	12,037	0.09%
2021/07/01	64	41.87	61.7	42.02	39.75	2.3	11,642	0.02%
2021/06/30	18	40.01	16.4	39.16	40.30	1.6	10,936	0.01%
2021/06/29	1	37.15	4	36.73	36.65	-3	10,814	-0.03%
2021/06/28	14	36.39	18.4	36.03	36.95	-4.4	11,120	-0.04%
2021/06/25	21.1	36.29	122.1	36.45	35.35	-101.1	11,036	-0.92%	大賣/鉅額交易
2021/06/24	14	34.40	12	33.75	34.70	2	10,360	0.02%
2021/06/23	4	32.40	16	32.14	32.20	-12	10,318	-0.12%
2021/06/22	1	31.70	3	32.22	31.40	-2	11,350	-0.02%
2021/06/21	5	32.36	14	32.56	31.90	-9	11,698	-0.08%
2021/06/18	4	32.69	3	33.18	32.50	1	11,948	0.01%
2021/06/17	13	33.34	16.1	33.50	33.05	-3.1	12,088	-0.03%
2021/06/16	11.1	32.58	13.2	32.57	32.95	-2.1	12,030	-0.02%
2021/06/15	2.1	30.71	42	30.78	31.00	-39.9	11,905	-0.34%
2021/06/11	7.1	29.16	0	0.00	29.15	7.1	12,219	0.06%
2021/06/10	0	0.00	6	29.80	29.30	-6	13,563	-0.04%
2021/06/09	9.1	31.14	10	30.36	29.95	-1	14,443	-0.01%
2021/06/08	6	30.69	0	0.00	30.50	6	15,627	0.04%
2021/06/07	0	0.00	36.9	30.20	31.45	-36.9	16,500	-0.22%
2021/06/04	5	28.70	0.1	29.35	28.60	4.9	16,790	0.03%
2021/06/03	1	29.40	1	29.35	29.35	0	16,808	0.00%
2021/06/02	3	30.58	0	0.00	29.70	3	16,821	0.02%
2021/06/01	1	29.90	2	30.25	30.00	-1	16,797	-0.01%
2021/05/31	1	29.00	0	0.00	29.05	1	16,755	0.01%
2021/05/28	3	29.85	8	29.83	29.75	-5	16,762	-0.03%
2021/05/27	0	0.00	1	28.70	28.40	-1	16,806	-0.01%
2021/05/26	9	29.42	6	29.00	28.40	3	16,963	0.02%
2021/05/25	4	28.78	1	28.80	28.50	3	17,061	0.02%
2021/05/24	0	0.00	2	28.00	28.55	-2	17,164	-0.01%
2021/05/21	0	0.00	3	26.50	27.30	-3	17,607	-0.02%
2021/05/20	15	26.49	2	26.30	25.90	13	18,013	0.07%
2021/05/19	0	0.00	6	26.93	27.60	-6	18,108	-0.03%
2021/05/18	4	26.48	5	25.24	26.55	-1	18,172	-0.01%
2021/05/17	1	24.70	4	25.65	24.40	-3	18,327	-0.02%
2021/05/14	3	26.25	3	26.15	25.55	0	18,338	0.00%
2021/05/13	7	25.51	12	26.00	26.05	-5	18,517	-0.03%
2021/05/12	4.2	26.66	14	25.71	25.85	-9.8	18,543	-0.05%
2021/05/11	4.1	28.88	0	0.00	28.40	4.1	18,444	0.02%
2021/05/10	8	30.76	3	31.85	30.55	5	18,393	0.03%
2021/05/07	4	32.14	0	0.00	32.40	4	18,340	0.02%
2021/05/06	2	31.65	0	0.00	31.80	2	18,274	0.01%
2021/05/05	6	30.48	1	29.65	29.95	5	18,215	0.03%
2021/05/04	6.1	30.11	5	29.51	29.85	1.1	18,212	0.01%
2021/05/03	14.1	32.02	11	31.71	31.55	3.1	18,145	0.02%
2021/04/29	20	34.14	10	33.90	33.70	10	18,101	0.06%
2021/04/28	19	33.94	19	34.64	34.90	0	18,061	0.00%
2021/04/27	6	33.56	3	33.22	33.20	3	17,984	0.02%
2021/04/26	14.5	33.31	13	33.70	33.75	1.5	18,016	0.01%
2021/04/23	10	32.73	6	33.00	32.60	4	18,007	0.02%
2021/04/22	24.1	32.16	20	32.05	31.40	4.1	18,034	0.02%
2021/04/21	39	33.61	1.1	34.04	33.75	37.9	17,875	0.21%
2021/04/20	85	32.78	6.6	34.84	34.55	78.4	17,801	0.44%
2021/04/19	39	35.25	4	35.60	35.10	35	17,680	0.20%
2021/04/16	54.2	36.17	50	37.19	36.50	4.2	17,648	0.02%
2021/04/15	4.1	35.19	17	35.51	35.95	-12.9	18,360	-0.07%
2021/04/14	44.2	35.43	6	36.43	35.00	38.2	18,236	0.21%
2021/04/13	6.1	37.31	12	38.04	37.55	-5.9	18,071	-0.03%
2021/04/12	30	37.32	23	37.39	37.85	7	17,918	0.04%
2021/04/09	40	35.81	17	35.56	35.55	23	17,788	0.13%
2021/04/08	18	34.61	15	34.49	34.25	3	17,546	0.02%
2021/04/07	16	34.35	57	35.36	34.15	-41	17,445	-0.24%
2021/04/06	14	33.98	37	33.95	34.00	-23	17,242	-0.13%
2021/04/01	30	33.37	27	33.11	31.85	3	16,969	0.02%
2021/03/31	41	31.81	27	31.79	32.35	14	16,570	0.08%
2021/03/30	6	29.57	8	29.71	29.60	-2	16,070	-0.01%
2021/03/29	4	29.18	3	28.93	28.70	1	15,844	0.01%
2021/03/26	60	28.78	25	28.44	28.50	35	15,839	0.22%
2021/03/25	46	29.25	15	29.69	28.70	31	15,675	0.20%
2021/03/24	16	28.76	27	28.20	28.30	-11	15,005	-0.07%
2021/03/23	16	28.35	17	28.09	27.95	-1	14,736	-0.01%
2021/03/22	14	27.75	3	28.18	27.40	11	14,446	0.08%
2021/03/19	0	0.00	5	27.55	27.45	-5	14,303	-0.03%
2021/03/18	4	27.76	3	27.25	27.50	1	14,235	0.01%
2021/03/17	4	27.51	7	27.26	27.05	-3	14,060	-0.02%
2021/03/16	34	28.00	21	27.95	27.55	13	13,801	0.09%
2021/03/15	22	26.06	11	25.43	27.70	11	12,662	0.09%
2021/03/12	58	24.72	60	24.91	25.20	-2	11,851	-0.02%
2021/03/11	20	23.68	28	22.55	24.35	-8	10,732	-0.07%
2021/03/10	26	22.11	56	22.02	22.15	-30	9,881	-0.30%
2021/03/08	10	20.05	4	20.38	20.10	6	9,993	0.06%
2021/03/05	2	19.95	13	20.01	20.00	-11	10,311	-0.11%
2021/03/04	5	20.49	0	0.00	20.10	5	10,780	0.05%
2021/03/03	2	20.73	5	20.73	20.70	-3	11,550	-0.03%
2021/03/02	10	20.90	17	20.78	21.00	-7	11,900	-0.06%
2021/02/26	7	20.39	7	21.25	21.20	0	11,992	0.00%
2021/02/25	14	20.69	2	21.60	20.60	12	12,073	0.10%
2021/02/24	7	21.55	0	0.00	21.50	7	12,381	0.06%
2021/02/23	11	22.20	50	22.70	22.20	-39	12,424	-0.31%
2021/02/22	3	21.78	20	21.84	22.40	-17	12,486	-0.14%
2021/02/19	40	20.25	22	20.32	20.40	18	13,313	0.14%
2021/02/18	0	0.00	19	19.88	20.00	-19	13,953	-0.14%
2021/02/17	3	19.95	2	19.93	19.75	1	14,011	0.01%
2021/02/05	2	19.15	0	0.00	18.90	2	13,864	0.01%
2021/02/04	3	19.05	17	18.95	19.35	-14	13,918	-0.10%
2021/02/03	0	0.00	10	18.90	18.25	-10	13,710	-0.07%
2021/01/27	10	17.50	1	17.75	17.75	9	14,091	0.06%
2021/01/25	0	0.00	2	18.13	18.15	-2	14,324	-0.01%
2021/01/21	0	0.00	1	17.20	17.25	-1	14,341	-0.01%
2021/01/20	9	17.82	1	17.30	17.20	8	14,370	0.06%
2021/01/19	20	18.57	7	18.31	18.20	13	14,335	0.09%
2021/01/18	1	17.40	0	0.00	17.70	1	14,304	0.01%
2021/01/15	18	18.18	9	18.22	18.35	9	14,286	0.06%
2021/01/14	21	18.92	1	18.80	18.80	20	14,191	0.14%
2021/01/13	12	18.87	4	18.89	18.90	8	14,323	0.06%
2021/01/12	8	19.28	8	19.27	18.95	0	14,686	0.00%
2021/01/11	13	19.88	2	19.80	19.95	11	14,627	0.08%
2021/01/08	24	20.49	36	21.43	19.75	-12	14,775	-0.08%
2021/01/07	0	0.00	1	19.80	19.75	-1	14,399	-0.01%
2021/01/06	31	20.20	29	19.83	19.45	2	14,759	0.01%
2021/01/05	1	19.80	0	0.00	19.65	1	14,601	0.01%
2021/01/04	71	20.16	66	20.33	20.10	5	14,571	0.03%
2020/12/31	7	19.29	8	19.47	19.40	-1	14,458	-0.01%
2020/12/30	5	19.38	0	0.00	19.25	5	14,625	0.03%
2020/12/29	0	0.00	1	19.05	19.10	-1	14,869	-0.01%
2020/12/28	0	0.00	2	19.55	19.60	-2	14,801	-0.01%
2020/12/24	0	0.00	1	19.40	19.40	-1	14,647	-0.01%
2020/12/23	11	19.25	6	19.31	19.15	5	14,612	0.03%
2020/12/22	5	20.40	3	19.30	19.30	2	14,605	0.01%
2020/12/21	26	20.05	20	20.07	20.00	6	14,484	0.04%
2020/12/18	16	19.67	34	20.44	20.35	-18	14,395	-0.13%
2020/12/17	15	19.49	8	19.55	19.45	7	14,072	0.05%
2020/12/16	7	18.86	1	19.00	18.90	6	14,550	0.04%
2020/12/15	11	18.62	2	18.75	18.85	9	14,743	0.06%
2020/12/14	6	18.87	12	19.26	19.65	-6	14,729	-0.04%
2020/12/11	16	18.28	6	18.43	18.30	10	14,747	0.07%
2020/12/10	7	18.64	0	0.00	18.70	7	14,779	0.05%
2020/12/09	11	19.74	29	19.64	19.20	-18	14,863	-0.12%
2020/12/08	2	19.70	3	19.70	19.65	-1	14,653	-0.01%
2020/12/07	12	19.41	7	19.68	19.55	5	14,558	0.03%
2020/12/04	23	20.64	21	21.03	19.90	2	14,340	0.01%
2020/12/03	42	21.14	44	21.30	20.75	-2	14,097	-0.01%
2020/12/02	10	19.90	11	20.20	20.10	-1	13,914	-0.01%
2020/12/01	18	20.27	22	20.06	20.00	-4	13,852	-0.03%
2020/11/30	71	19.69	71	19.97	19.75	0	13,518	0.00%
2020/11/27	40	18.73	27	18.74	18.90	13	13,076	0.10%
2020/11/26	2	18.40	20	18.17	18.55	-18	12,389	-0.15%
2020/11/25	7	17.15	4.1	17.50	16.90	2.9	12,112	0.02%
2020/11/24	17	16.82	5	16.90	17.00	12	11,888	0.10%
2020/11/23	10	17.10	27	17.29	17.25	-17	11,640	-0.15%
2020/11/20	11	16.72	2	16.30	16.20	9	11,157	0.08%
2020/11/19	78	16.77	72	16.69	16.75	6	10,942	0.05%
2020/11/18	37	16.17	35	16.14	16.70	2	10,397	0.02%
2020/11/17	4	15.49	26	15.66	15.65	-22	9,132	-0.24%
2020/11/16	4	14.10	5	14.24	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	1	13.50	13.75	-1	8,241	-0.01%
2020/11/12	1	13.75	8	13.54	13.55	-7	8,185	-0.09%
2020/11/11	3	13.07	0	0.00	13.05	3	8,008	0.04%
2020/11/10	0	0.00	1	13.30	13.30	-1	7,976	-0.01%
2020/11/06	6	13.38	1	13.85	13.15	5	7,886	0.06%
2020/11/05	0	0.00	3	14.27	13.95	-3	7,722	-0.04%
2020/11/04	6	13.75	11	13.95	14.20	-5	7,633	-0.07%
2020/11/03	3	14.00	10	13.88	13.75	-7	7,450	-0.09%
2020/10/30	1	13.35	0	0.00	13.10	1	7,170	0.01%
2020/10/29	0	0.00	2	13.40	13.35	-2	7,138	-0.03%
2020/10/28	2	14.10	0	0.00	13.50	2	7,084	0.03%
2020/10/26	3	13.80	1	13.95	13.80	2	6,958	0.03%
2020/10/23	0	0.00	22	13.68	13.85	-22	6,899	-0.32%
2020/10/22	20	13.55	66	13.58	13.60	-46	6,840	-0.67%
2020/10/21	0	0.00	4	14.00	13.85	-4	6,769	-0.06%
2020/10/20	78	14.06	10	14.05	13.70	68	6,592	1.03%
2020/10/19	0	0.00	10	13.42	13.30	-10	6,156	-0.16%
2020/10/16	3	13.62	6	13.57	13.25	-3	6,093	-0.05%
2020/10/15	8	13.53	76	13.40	14.05	-68	5,942	-1.14%
2020/10/14	63	12.93	15	12.87	12.85	48	5,396	0.89%
2020/10/13	2	11.95	0	0.00	11.80	2	4,981	0.04%
2020/10/08	0	0.00	1	12.45	12.40	-1	4,891	-0.02%
2020/10/06	10	12.35	2	12.35	12.50	8	4,555	0.18%
2020/09/29	2	11.23	2	11.15	11.05	0	4,406	0.00%
2020/09/28	0	0.00	12	11.24	11.25	-12	4,388	-0.27%
2020/09/25	4	11.24	34	11.28	10.85	-30	4,367	-0.69%
2020/09/24	10	11.63	42	11.45	11.30	-32	4,288	-0.75%
2020/09/23	55	12.00	25	11.92	11.80	30	4,209	0.71%
2020/09/22	39	11.79	14	11.94	11.75	25	4,121	0.61%
2020/09/21	87	12.92	213	12.41	12.15	-126	3,978	-3.17%	大賣/鉅額交易
2020/09/18	11	12.30	172	11.85	12.90	-161	3,344	-4.81%	大賣/鉅額交易
2020/09/17	111	11.60	3	11.65	11.75	108	3,054	3.54%	大買/鉅額交易
2020/09/16	5	11.87	56	11.93	11.95	-51	2,916	-1.75%
2020/09/15	51	11.05	0	0.00	10.90	51	2,691	1.89%
2020/09/14	2	12.40	15	12.32	11.60	-13	2,568	-0.51%
2020/09/10	0	0.00	13	12.00	11.60	-13	2,285	-0.57%
2020/09/09	0	0.00	50	11.70	12.00	-50	2,231	-2.24%
2020/09/08	0	0.00	29	11.60	11.70	-29	2,188	-1.33%
2020/09/07	145	12.09	30	12.24	12.05	115	2,093	5.49%	大買/鉅額交易
2020/09/04	30	10.80	0	0.00	11.35	30	1,836	1.63%
2020/09/03	12	10.40	3	10.28	10.35	9	1,659	0.54%
2020/09/02	10	10.60	1	10.45	10.35	9	1,625	0.55%
2020/09/01	52	10.16	8	10.17	10.50	44	1,566	2.81%
2020/08/31	1	9.70	14	9.62	9.99	-13	1,440	-0.90%
2020/08/26	3	8.84	0	0.00	8.81	3	1,271	0.24%
2020/08/25	0	0.00	3	8.74	8.69	-3	1,264	-0.24%
2020/08/24	3	8.58	0	0.00	8.52	3	1,252	0.24%
2020/08/20	3	8.65	0	0.00	8.34	3	1,223	0.25%
2020/08/19	0	0.00	4	9.23	9.12	-4	1,194	-0.33%
2020/08/11	3	8.83	0	0.00	8.85	3	1,114	0.27%
2020/08/10	0	0.00	3	9.08	9.14	-3	1,065	-0.28%
2020/08/04	3	8.69	0	0.00	8.73	3	1,001	0.30%
2020/07/23	0	0.00	6	9.11	8.95	-6	973	-0.62%
2020/07/21	1	8.97	0	0.00	8.86	1	953	0.10%
2020/07/20	1	8.70	2	8.71	8.72	-1	820	-0.12%
2020/07/17	2	8.90	5	9.15	8.88	-3	808	-0.37%
2020/07/16	0	0.00	5	9.17	9.15	-5	796	-0.63%
2020/07/15	7	9.25	0	0.00	9.01	7	788	0.89%
2020/07/14	0	0.00	10	9.34	9.33	-10	751	-1.33%
2020/07/13	0	0.00	5	9.80	9.80	-5	702	-0.71%
2020/07/08	0	0.00	10	8.26	8.60	-10	526	-1.90%
2020/07/06	3	7.65	0	0.00	7.68	3	466	0.64%
2020/07/02	2	7.53	0	0.00	7.45	2	468	0.43%
2020/06/23	2	7.40	2	7.28	7.28	0	468	0.00%
2020/06/08	0	0.00	3	7.70	7.51	-3	514	-0.58%
2020/05/04	1	7.33	0	0.00	7.40	1	507	0.20%
2020/04/30	1	7.47	5	7.50	7.53	-4	499	-0.80%
2020/04/27	0	0.00	12	7.27	7.24	-12	518	-2.32%
2020/04/17	0	0.00	5	6.90	6.84	-5	501	-1.00%
2020/04/08	0	0.00	5	6.45	6.42	-5	519	-0.96%
2020/04/07	5	6.26	5	6.25	6.36	0	524	0.00%
2020/03/26	0	0.00	0	5.93	5.90	0	848	0.00%
2020/03/25	0	0.00	3	5.80	5.78	-3	871	-0.34%
2020/03/24	0	0.00	3	5.43	5.50	-3	869	-0.34%
2020/03/19	0	0.00	2	4.95	4.97	-2	887	-0.23%
2020/03/17	0	0.00	1	5.68	5.54	-1	877	-0.11%
2020/03/02	0	0.00	1	7.46	7.54	-1	810	-0.12%
2020/02/13	1	8.15	0	0.00	8.10	1	782	0.13%
2020/01/08	3	8.73	0	0.00	8.68	3	759	0.39%
2020/01/03	0	0.00	5	8.88	8.92	-5	749	-0.67%
2019/12/27	20	9.39	5	9.61	9.29	15	699	2.14%
2019/12/26	10	9.45	26	9.43	9.53	-16	624	-2.56%
2019/12/25	5	9.35	5	9.26	9.27	0	575	0.00%
2019/12/24	10	8.88	5	9.31	9.22	5	513	0.97%
2019/12/11	1	8.15	0	0.00	8.17	1	318	0.31%
2019/12/10	0.1	8.20	0	0.00	8.17	0.1	318	0.02%
2019/11/07	3	8.12	0	0.00	8.10	3	336	0.89%
2019/11/06	0	0.00	50	8.13	8.15	-50	333	-14.97%
2019/10/30	0.1	8.34	0	0.00	8.33	0.1	329	0.02%
2019/10/28	0	0.00	3	8.32	8.32	-3	327	-0.92%
2019/10/24	1	8.37	4	8.37	8.39	-3	322	-0.93%
2019/10/23	6	8.60	0	0.00	8.30	6	321	1.87%
2019/08/20	0	0.00	1	8.25	8.25	-1	237	-0.42%
2019/08/12	2	8.01	0	0.00	8.01	2	235	0.85%
2019/06/17	0	0.00	15	8.15	8.13	-15	351	-4.27%
2019/05/23	1	8.12	0	0.00	8.00	1	488	0.20%
2019/05/20	20	8.05	0	0.00	8.05	20	509	3.93%
2019/05/17	0	0.00	1	8.26	8.08	-1	514	-0.19%
2019/05/16	10	8.40	0	0.00	8.39	10	519	1.93%
2019/05/10	7	8.68	0	0.00	8.68	7	537	1.30%
2019/05/09	10	8.80	0	0.00	8.69	10	536	1.86%
2019/04/29	3	9.07	0	0.00	8.98	3	526	0.57%
2019/04/26	0	0.00	10	9.05	9.05	-10	528	-1.89%
2019/04/17	0	0.00	3	9.54	9.43	-3	509	-0.59%
2019/03/28	2	9.07	0	0.00	9.03	2	483	0.41%
2019/03/26	0	0.00	4	9.26	9.20	-4	487	-0.82%
2019/03/25	0	0.00	1	9.24	9.24	-1	491	-0.20%
2019/03/19	5	9.47	0	0.00	9.43	5	477	1.05%
2019/03/12	10	9.46	0	0.00	9.34	10	454	2.20%
2019/03/08	3	9.32	0	0.00	9.30	3	666	0.45%
2019/02/21	3	9.52	0	0.00	9.56	3	690	0.43%
2019/02/20	5	9.45	0	0.00	9.52	5	690	0.72%
2019/02/19	0	9.40	0	0.00	9.42	0	685	0.00%
2019/02/15	5	9.31	0	0.00	9.31	5	674	0.74%
2019/02/14	0	0.00	2	9.34	9.37	-2	669	-0.30%
2019/01/21	1	9.17	0	0.00	9.14	1	734	0.14%
2018/12/11	3	9.70	0	0.00	9.76	3	852	0.35%
2018/12/05	5	10.24	0	0.00	10.30	5	869	0.58%
2018/12/03	6	10.53	8	10.64	10.50	-2	811	-0.25%
2018/11/30	0	0.00	4	9.60	9.86	-4	670	-0.60%
2018/11/21	0	0.00	10	9.02	9.02	-10	857	-1.17%
2018/11/12	9	8.94	0	0.00	8.85	9	951	0.95%
2018/11/06	5	9.04	0	0.00	9.03	5	1,085	0.46%
2018/11/01	10	9.12	2	9.15	9.12	8	1,100	0.73%
2018/10/25	0	0.00	1	8.74	8.28	-1	1,175	-0.09%
2018/10/19	0	0.00	2	8.90	8.90	-2	1,397	-0.14%
2018/10/11	5	8.79	0	0.00	8.78	5	1,689	0.30%
2018/09/27	6	10.85	0	0.00	10.70	6	2,870	0.21%
2018/09/20	5	10.92	0	0.00	10.80	5	4,785	0.10%
2018/09/10	0	0.00	1	10.70	10.75	-1	6,955	-0.01%
2018/09/07	5	11.25	0	0.00	11.25	5	6,958	0.07%
2018/09/03	2	12.30	1	12.15	12.15	1	7,120	0.01%
2018/08/30	0	0.00	5	12.45	12.50	-5	7,214	-0.07%
2018/08/29	5	12.60	0	0.00	12.50	5	7,424	0.07%
2018/08/27	5	11.80	7	11.90	11.80	-2	7,521	-0.03%
2018/08/24	0	0.00	1	11.30	11.30	-1	7,814	-0.01%
2018/08/23	0	0.00	20	11.40	11.35	-20	8,073	-0.25%
2018/08/22	2	11.45	0	0.00	11.40	2	8,255	0.02%
2018/08/21	5	11.55	0	0.00	11.55	5	8,247	0.06%
2018/08/17	10	11.65	0	0.00	11.45	10	8,241	0.12%
2018/08/14	6	11.07	2	11.38	11.40	4	8,214	0.05%
2018/08/13	2	10.80	0	0.00	11.10	2	8,189	0.02%
2018/08/10	2	12.00	0	0.00	11.85	2	8,134	0.02%
2018/08/06	0	0.00	5	12.55	12.45	-5	8,063	-0.06%
2018/08/02	10	12.63	0	0.00	12.45	10	8,037	0.12%
2018/08/01	0	0.00	1	12.75	12.70	-1	8,006	-0.01%
2018/07/31	2	12.70	0	0.00	12.65	2	7,994	0.03%
2018/07/30	21	12.80	2	12.75	12.65	19	7,986	0.24%
2018/07/27	22	13.35	9	13.26	13.20	13	7,931	0.16%
2018/07/26	14	12.94	0	0.00	12.85	14	7,796	0.18%
2018/07/25	2	12.90	2	12.95	12.90	0	7,778	0.00%
2018/07/24	7	13.19	4	13.00	13.30	3	7,702	0.04%
2018/07/23	0	0.00	1	12.40	12.40	-1	7,627	-0.01%
2018/07/20	4	12.50	4	12.45	12.50	0	7,605	0.00%
2018/07/18	26	13.20	25	13.07	12.85	1	7,534	0.01%
2018/07/17	4	13.45	8	13.61	13.45	-4	7,463	-0.05%
2018/07/16	15	14.30	1	14.15	14.00	14	7,397	0.19%
2018/07/13	8	14.68	10	14.60	14.55	-2	7,341	-0.03%
2018/07/12	12	13.88	21	14.14	14.25	-9	7,152	-0.13%
2018/07/11	13	14.12	9	14.15	13.80	4	7,075	0.06%
2018/07/10	5	13.85	0	0.00	14.00	5	6,986	0.07%
2018/07/09	11	14.89	0	0.00	14.35	11	6,920	0.16%
2018/07/06	9	13.85	8	14.28	14.50	1	6,700	0.01%
2018/07/05	24	15.26	11	15.38	14.25	13	6,448	0.20%
2018/07/04	108	15.71	105	15.61	15.80	3	6,188	0.05%	大買/大賣/
2018/07/03	45	15.37	62	15.36	15.60	-17	5,462	-0.31%
2018/07/02	5	13.57	5	13.69	14.20	0	4,598	0.00%
2018/06/29	19	14.22	13	14.20	13.85	6	4,495	0.13%
2018/06/28	66	15.25	79	15.33	14.10	-13	4,267	-0.30%
2018/06/27	34	14.75	50	14.90	14.90	-16	3,766	-0.42%
2018/06/26	36	13.31	93	13.73	14.70	-57	3,250	-1.75%
2018/06/25	42	13.47	53	13.03	13.50	-11	2,728	-0.40%
2018/06/22	77	12.52	39	12.65	12.30	38	2,403	1.58%
2018/06/20	8	12.00	11	12.30	11.95	-3	2,185	-0.14%
2018/06/19	20	12.33	28	12.45	12.15	-8	2,146	-0.37%
2018/06/15	0	0.00	2	12.05	12.10	-2	2,053	-0.10%
2018/06/14	25	12.15	11	12.55	12.00	14	2,037	0.69%
2018/06/13	5	12.15	2	12.45	12.05	3	1,961	0.15%
2018/06/12	0	0.00	1	12.20	12.05	-1	1,956	-0.05%
2018/06/11	2	12.55	2	12.05	12.40	0	1,928	0.00%
2018/06/07	12	12.77	0	0.00	12.75	12	1,821	0.66%
2018/06/06	0	0.00	3	13.10	13.30	-3	1,737	-0.17%
2018/06/05	6	12.75	7	13.11	12.70	-1	1,502	-0.07%
2018/06/04	6	12.88	2	12.80	12.80	4	1,380	0.29%
2018/06/01	35	13.40	79	13.46	13.40	-44	1,285	-3.42%
2018/05/31	10	11.84	23	12.10	12.55	-13	949	-1.37%
2018/05/30	0	0.00	6	11.40	11.45	-6	692	-0.87%
2018/05/28	31	10.27	0	0.00	10.25	31	501	6.18%
2018/05/24	0	0.00	30	10.42	10.35	-30	497	-6.03%
2018/05/21	0	0.00	1	9.92	9.96	-1	464	-0.22%
2018/05/18	5	9.80	0	0.00	9.75	5	470	1.06%
2018/05/10	0	0.00	3	9.98	9.95	-3	532	-0.56%
2018/05/04	3	9.31	0	0.00	9.69	3	581	0.52%
2018/04/26	0	0.00	1	9.14	9.11	-1	833	-0.12%
2018/04/19	0	0.00	1	9.89	9.70	-1	955	-0.10%
2018/04/10	0	0.00	1	10.05	10.05	-1	1,186	-0.08%
2018/03/20	0	0.00	1	10.70	10.70	-1	1,345	-0.07%
2018/03/14	18	10.91	0	0.00	10.85	18	1,341	1.34%
2018/03/02	1	10.75	0	0.00	10.75	1	1,743	0.06%
2018/02/27	0	0.00	3	10.80	10.75	-3	1,754	-0.17%
2018/02/23	0	0.00	3	10.80	10.70	-3	1,802	-0.17%
2018/02/06	3	10.60	26	10.85	10.20	-23	1,895	-1.21%
2018/01/31	5	11.40	0	0.00	11.35	5	1,962	0.25%
2018/01/30	6	11.73	0	0.00	11.55	6	2,037	0.29%
2018/01/29	11	12.00	0	0.00	11.90	11	2,020	0.54%
2018/01/26	0	0.00	11	12.30	12.05	-11	2,017	-0.55%
2018/01/25	8	12.02	4	11.95	12.00	4	2,013	0.20%
2018/01/24	1	12.05	0	0.00	12.00	1	2,011	0.05%
2018/01/23	8	12.23	10	12.20	12.30	-2	1,986	-0.10%
2018/01/22	3	12.05	31	11.98	12.00	-28	1,925	-1.45%
2018/01/19	11	11.57	0	0.00	11.60	11	1,909	0.58%
2018/01/18	20	11.73	0	0.00	11.65	20	1,907	1.05%
2018/01/16	2	11.70	1	11.90	11.70	1	1,943	0.05%
2018/01/15	6	11.73	11	11.76	11.75	-5	2,011	-0.25%
2018/01/11	1	11.35	10	11.45	11.15	-9	1,969	-0.46%
2018/01/10	0	0.00	5	11.20	11.10	-5	1,951	-0.26%
2018/01/09	5	11.25	10	11.20	11.20	-5	1,955	-0.26%
2018/01/08	21	11.33	3	11.35	11.35	18	1,966	0.92%
2018/01/05	22	12.09	8	12.28	11.65	14	1,945	0.72%
2018/01/03	1	11.40	125	11.23	11.40	-124	1,821	-6.81%	大賣/鉅額交易
2018/01/02	42	10.85	0	0.00	10.85	42	1,786	2.35%