一詮 (2486)-元大-前金券商分點個股進出

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	18.5	112.46	12	111.71	110.50	6.5	19,127	0.03%
2024/11/21	20	114.35	19	114.84	115.00	1	18,988	0.01%
2024/11/20	13	113.73	13	114.38	114.00	0	19,045	0.00%
2024/11/19	16	111.19	34	112.90	115.50	-18	19,121	-0.09%
2024/11/18	9	110.00	9	108.50	108.50	0	19,115	0.00%
2024/11/15	31	114.06	19	111.97	112.00	12	19,178	0.06%
2024/11/14	16	115.97	15	115.33	115.00	1	19,215	0.01%
2024/11/13	21.1	117.98	8.3	115.55	115.50	12.8	19,171	0.07%
2024/11/12	49	118.69	49	118.16	119.50	0	19,156	0.00%
2024/11/11	62.1	121.90	56.2	120.56	119.00	5.9	19,242	0.03%
2024/11/08	24.2	128.03	27	128.17	126.50	-2.8	19,120	-0.01%
2024/11/07	21.2	128.07	21	127.76	126.00	0.2	19,170	0.00%
2024/11/06	37	126.16	35	126.03	126.00	2	19,244	0.01%
2024/11/05	23	128.41	20	128.43	127.50	3	19,198	0.02%
2024/11/04	12	128.38	9	127.11	127.00	3	19,340	0.02%
2024/11/01	35	128.24	36	129.43	130.00	-1	19,211	-0.01%
2024/10/30	14	128.64	16.7	127.31	125.50	-2.7	19,112	-0.01%
2024/10/29	13	126.77	13.7	126.52	127.00	-0.7	19,282	0.00%
2024/10/28	33.4	128.29	76.3	127.63	126.50	-43	19,446	-0.22%
2024/10/25	21.4	124.29	22.4	127.36	128.00	-1	19,420	-0.01%
2024/10/24	19.6	129.64	18	125.53	123.00	1.6	19,206	0.01%
2024/10/23	33	130.59	35.7	131.44	132.50	-2.7	18,994	-0.01%
2024/10/22	12	122.08	11	125.55	126.00	1	18,599	0.01%
2024/10/21	31.3	123.44	40	123.16	120.50	-8.7	18,367	-0.05%
2024/10/18	29	122.26	29	123.26	123.00	0	18,184	0.00%
2024/10/17	25	124.68	14.1	123.61	123.00	11	17,996	0.06%
2024/10/16	51.5	127.28	28.4	125.48	124.00	23.1	17,712	0.13%
2024/10/15	61	122.42	27.2	123.15	121.50	33.8	16,988	0.20%
2024/10/14	29	119.06	21.3	119.26	121.00	7.7	16,399	0.05%
2024/10/11	32.1	115.64	53.4	117.43	119.00	-21.3	15,939	-0.13%
2024/10/09	45	116.48	43.3	115.25	114.00	1.7	15,217	0.01%
2024/10/08	19.8	111.99	14.5	112.41	112.50	5.3	14,500	0.04%
2024/10/07	28.3	109.92	23	110.43	111.00	5.3	14,141	0.04%
2024/10/04	23	103.43	24	103.96	104.00	-1	13,783	-0.01%
2024/10/01	17	100.56	5	101.00	101.00	12	14,314	0.08%
2024/09/30	9.2	101.86	4	101.88	100.00	5.2	14,531	0.04%
2024/09/27	23.1	103.12	19.3	101.78	100.00	3.8	14,401	0.03%
2024/09/26	6	98.52	9.4	100.87	100.50	-3.4	13,969	-0.02%
2024/09/25	3	95.00	1	95.70	94.90	2	13,553	0.01%
2024/09/24	4	94.40	1	95.30	94.60	3	13,547	0.02%
2024/09/23	2	95.45	3	95.23	94.20	-1	13,544	-0.01%
2024/09/20	4	95.85	40	96.85	94.30	-36	13,633	-0.26%
2024/09/19	8	95.30	14.3	95.31	95.80	-6.3	13,430	-0.05%
2024/09/18	52	95.39	44.2	96.59	93.60	7.8	13,266	0.06%
2024/09/16	1	91.50	3	91.63	91.40	-2	13,009	-0.02%
2024/09/13	7.1	89.87	6.6	90.24	90.60	0.5	13,031	0.00%
2024/09/12	5	91.28	31.2	89.95	90.50	-26.2	13,269	-0.20%
2024/09/11	1.1	85.69	1	85.60	85.60	0.1	13,585	0.00%
2024/09/10	2.3	85.57	3	85.70	85.20	-0.7	14,039	-0.01%
2024/09/09	6	85.97	5	86.58	87.20	1	14,697	0.01%
2024/09/06	26.2	89.46	6	89.98	87.90	20.2	15,425	0.13%
2024/09/05	14.1	90.71	4	89.83	88.00	10.1	15,953	0.06%
2024/09/04	7.3	92.58	4	94.15	91.60	3.3	16,317	0.02%
2024/09/03	25.1	99.06	7	98.54	98.00	18.1	17,180	0.11%
2024/09/02	19.3	101.34	20.6	102.29	103.00	-1.3	17,271	-0.01%
2024/08/30	4	96.10	15.2	95.49	95.00	-11.2	17,205	-0.07%
2024/08/29	1	96.60	0	0.00	96.00	1	18,236	0.01%
2024/08/28	8.1	98.53	6.1	98.51	97.10	2	18,704	0.01%
2024/08/27	2	98.50	6	99.42	98.50	-4	18,991	-0.02%
2024/08/26	4.2	97.71	2	100.20	95.30	2.2	19,207	0.01%
2024/08/23	3.1	96.16	2	96.90	97.60	1.1	19,392	0.01%
2024/08/22	1.5	99.10	0	0.00	98.00	1.5	20,078	0.01%
2024/08/21	21.1	101.40	0	0.00	99.30	21.1	20,854	0.10%
2024/08/20	18	104.44	6	103.50	102.50	12	22,429	0.05%
2024/08/19	3	103.17	11	103.77	103.50	-8	22,970	-0.03%
2024/08/16	3	105.17	4	104.50	104.00	-1	23,306	0.00%
2024/08/15	2.1	102.54	6.5	102.54	102.50	-4.5	23,743	-0.02%
2024/08/14	5	104.60	13	102.42	101.00	-8	23,899	-0.03%
2024/08/13	27	105.39	24	104.31	103.50	3	24,100	0.01%
2024/08/12	47	103.07	33	103.30	104.00	14	24,010	0.06%
2024/08/09	9.6	98.73	11	97.70	96.70	-1.4	24,216	-0.01%
2024/08/08	5.6	99.92	10	101.28	98.90	-4.4	24,109	-0.02%
2024/08/07	7.1	97.70	1.1	97.16	98.80	6	24,272	0.02%
2024/08/06	12.1	96.28	13	88.42	89.90	-0.9	24,688	0.00%
2024/08/05	1	95.90	0	0.00	95.90	1	25,154	0.00%
2024/08/02	9.1	108.21	8	106.81	106.50	1.1	26,139	0.00%
2024/08/01	12	110.33	11	109.95	111.00	1	28,204	0.00%
2024/07/31	7.1	113.21	3	112.83	110.50	4.1	28,857	0.01%
2024/07/30	15	116.03	12	116.79	115.00	3	28,950	0.01%
2024/07/29	16.8	115.43	15.1	112.82	108.50	1.7	28,729	0.01%
2024/07/26	5	121.30	1	121.50	120.50	4	28,891	0.01%
2024/07/23	4.1	130.60	5	130.32	133.00	-1	29,344	0.00%
2024/07/22	1	120.00	0	0.00	121.00	1	29,975	0.00%
2024/07/17	0	0.00	0.2	138.00	134.00	-0.2	30,718	0.00%
2024/07/15	0	0.00	2	144.25	144.00	-2	31,205	-0.01%
2024/07/12	0	0.00	1	136.50	138.50	-1	31,438	0.00%
2024/07/11	1	133.00	1.1	136.93	138.00	-0.1	31,755	0.00%
2024/07/09	0.1	134.00	1	135.00	137.00	-1	32,395	0.00%
2024/07/08	77.9	143.43	79.3	141.15	141.00	-1.3	32,766	0.00%
2024/07/05	39.2	142.45	33	146.09	143.50	6.2	32,664	0.02%
2024/07/04	14	134.89	10	137.10	138.00	4	32,491	0.01%
2024/07/03	2	137.00	3.1	135.72	136.50	-1.1	33,248	0.00%
2024/07/02	1	131.50	2	132.50	130.50	-1	34,288	0.00%
2024/07/01	1.8	133.42	1.1	134.24	133.00	0.7	36,351	0.00%
2024/06/28	3	137.17	0	137.00	135.00	3	37,515	0.01%
2024/06/27	2	133.25	0	0.00	138.00	2	38,086	0.01%
2024/06/26	4	128.00	8	127.62	132.00	-4	38,236	-0.01%
2024/06/25	0	0.00	2	116.75	120.00	-2	38,254	-0.01%
2024/06/24	3	117.83	3	119.00	117.50	0	38,500	0.00%
2024/06/21	0	0.00	4	121.13	120.50	-4	39,146	-0.01%
2024/06/20	1	117.00	0	0.00	119.00	1	39,856	0.00%
2024/06/19	7	118.21	5	117.20	118.50	2	40,555	0.01%
2024/06/18	17	120.88	13	120.81	119.50	4	41,265	0.01%
2024/06/17	18	125.89	28	126.27	125.00	-10	41,149	-0.02%
2024/06/14	15	122.03	10.1	121.91	122.00	4.9	41,334	0.01%
2024/06/13	95.1	116.50	98.1	118.91	123.00	-3	42,027	-0.01%
2024/06/12	35.1	113.03	29.2	112.42	112.00	5.9	41,724	0.01%
2024/06/11	33.2	110.54	57	109.12	113.50	-23.8	41,337	-0.06%
2024/06/07	80	108.98	74	108.15	108.50	6	41,165	0.01%
2024/06/06	8.5	104.47	12	106.21	103.50	-3.5	40,472	-0.01%
2024/06/05	32	105.13	27	105.39	103.00	5	40,082	0.01%
2024/06/04	61	107.70	106	106.79	104.00	-45	39,679	-0.11%	大賣/
2024/06/03	3	99.40	23	102.45	105.00	-20	39,413	-0.05%
2024/05/31	35.6	96.06	18	94.69	95.50	17.6	39,702	0.04%
2024/05/30	10	98.33	6	100.13	97.10	4	39,388	0.01%
2024/05/29	17.2	100.34	13	100.35	98.00	4.2	39,201	0.01%
2024/05/28	68.2	100.80	52	102.12	99.00	16.2	39,213	0.04%
2024/05/27	76.1	97.75	77	94.55	100.00	-1	38,425	0.00%
2024/05/24	140	93.50	149.1	92.18	91.00	-9.1	37,718	-0.02%	大買/大賣/
2024/05/23	14	87.18	25.1	88.49	91.50	-11.1	36,165	-0.03%
2024/05/22	8.5	84.81	30	84.14	83.20	-21.5	35,582	-0.06%
2024/05/21	28.3	84.95	46.5	85.80	86.00	-18.2	35,202	-0.05%
2024/05/20	4.2	82.11	5	82.52	82.80	-0.9	34,643	0.00%
2024/05/17	18	81.63	12	81.08	81.20	6	34,451	0.02%
2024/05/16	10.2	79.19	12	79.21	78.50	-1.8	34,221	-0.01%
2024/05/15	55	81.80	15	80.39	79.00	40	34,403	0.12%
2024/05/14	3	81.37	4	81.88	82.50	-1	34,001	0.00%
2024/05/13	145	82.95	106.2	80.59	80.80	38.8	33,931	0.11%	大買/大賣/
2024/05/10	14.1	84.16	15	83.55	84.00	-0.9	33,593	0.00%
2024/05/09	186	86.80	190	84.78	84.90	-4	33,311	-0.01%	大買/大賣/
2024/05/08	45	83.86	38.2	83.38	84.20	6.8	32,507	0.02%
2024/05/07	281.1	85.37	247.2	83.47	82.40	33.9	31,547	0.11%	大買/大賣/
2024/05/06	10	80.57	52.1	81.59	82.00	-42.1	29,402	-0.14%
2024/05/03	9	72.01	26	72.49	74.60	-17	28,543	-0.06%
2024/05/02	15	72.49	12.4	73.57	71.50	2.6	28,272	0.01%
2024/04/30	31	73.47	19.3	74.18	73.50	11.7	28,300	0.04%
2024/04/29	90	73.74	133	73.28	72.70	-43	28,028	-0.15%	大賣/
2024/04/26	185	73.70	166	73.28	72.60	19	27,486	0.07%	大買/大賣/
2024/04/25	73	71.27	89.1	72.20	72.30	-16.1	26,960	-0.06%
2024/04/24	47	69.98	14	69.41	69.40	33	27,043	0.12%
2024/04/23	7	65.69	6	66.60	66.00	1	27,604	0.00%
2024/04/22	15.2	67.77	15	66.23	65.10	0.2	28,620	0.00%
2024/04/19	12.2	67.49	11	68.24	67.80	1.2	29,419	0.00%
2024/04/18	5	69.98	4	70.05	69.40	1	30,545	0.00%
2024/04/17	49	70.28	49	70.23	70.10	0	30,763	0.00%
2024/04/16	14.4	69.44	13	70.23	69.90	1.4	30,502	0.00%
2024/04/15	13	72.26	14	72.48	71.80	-1	30,271	0.00%
2024/04/12	6.1	73.37	12	73.35	73.60	-6	30,325	-0.02%
2024/04/11	6	71.08	5	70.72	71.40	1	30,219	0.00%
2024/04/10	50	71.48	73.2	72.67	70.60	-23.2	30,546	-0.08%
2024/04/09	90	74.88	91	73.92	74.00	-1	30,654	0.00%
2024/04/08	108.2	72.12	83.1	73.20	75.00	25.1	30,807	0.08%	大買/
2024/04/03	174	72.94	105	72.90	70.90	69	30,316	0.23%	大買/大賣/
2024/04/02	83	69.92	128	71.62	72.60	-45	28,227	-0.16%	大賣/
2024/04/01	5	65.00	49	65.11	66.00	-44	27,024	-0.16%
2024/03/29	4	59.93	5	60.36	60.00	-1	26,376	0.00%
2024/03/28	3	58.77	8	59.46	58.60	-5	26,121	-0.02%
2024/03/27	8	59.86	3	59.87	59.00	5	25,960	0.02%
2024/03/26	16	62.68	10	61.29	60.10	6	25,720	0.02%
2024/03/25	27	64.02	70	63.95	64.20	-43	25,064	-0.17%
2024/03/22	94	59.92	69	59.96	59.30	25	24,351	0.10%
2024/03/21	45	58.10	96.5	58.76	59.40	-51.5	23,600	-0.22%
2024/03/20	55	54.70	50.4	55.05	55.60	4.6	22,593	0.02%
2024/03/19	25.1	55.49	31	56.55	54.70	-5.9	22,288	-0.03%
2024/03/18	50.3	56.73	24	58.44	54.50	26.3	21,639	0.12%
2024/03/15	73	54.58	96	54.60	54.40	-23	20,156	-0.11%
2024/03/14	15	53.75	20.1	54.27	54.80	-5.1	19,623	-0.03%
2024/03/13	93	54.33	88.1	53.88	53.90	4.9	19,181	0.03%
2024/03/12	64	53.22	81.2	53.11	53.30	-17.2	18,669	-0.09%
2024/03/11	15	51.64	18	51.22	51.40	-3	18,225	-0.02%
2024/03/08	28.2	49.64	24	50.53	49.50	4.2	18,052	0.02%
2024/03/07	134.2	53.11	110	51.18	50.10	24.2	17,829	0.14%	大買/大賣/
2024/03/06	63	53.32	44.3	53.34	54.10	18.7	17,048	0.11%
2024/03/05	8.1	49.85	3	49.57	49.70	5.1	16,280	0.03%
2024/03/04	7.2	50.83	3	51.00	50.90	4.2	16,170	0.03%
2024/03/01	12	51.05	28.5	51.50	51.10	-16.5	16,019	-0.10%
2024/02/29	4	49.30	5	49.05	49.30	-1	15,756	-0.01%
2024/02/27	5	49.94	7	50.59	48.85	-2	15,780	-0.01%
2024/02/26	2	48.96	47	48.39	50.50	-45	15,679	-0.29%
2024/02/23	44.2	48.58	0	0.00	48.30	44.2	15,553	0.28%
2024/02/22	5.1	49.81	1	49.65	49.70	4.1	15,487	0.03%
2024/02/21	3	50.30	17	50.11	50.30	-14	15,443	-0.09%
2024/02/20	13.1	50.34	11	50.65	49.70	2.1	15,406	0.01%
2024/02/19	16	50.51	9.6	50.88	50.50	6.4	15,409	0.04%
2024/02/16	25	51.22	37.2	51.42	51.20	-12.2	15,423	-0.08%
2024/02/15	7	50.10	14.4	49.71	49.95	-7.4	15,119	-0.05%
2024/02/05	24.1	48.65	22	48.51	48.75	2.1	15,124	0.01%
2024/02/02	5.1	48.89	52	49.15	48.35	-46.9	15,193	-0.31%
2024/02/01	52	50.58	20.1	50.36	49.30	31.9	15,288	0.21%
2024/01/31	6	49.42	9	49.38	49.70	-3	15,344	-0.02%
2024/01/30	12.1	49.80	33.2	49.57	49.25	-21.2	15,430	-0.14%
2024/01/29	5	48.07	9	48.12	49.00	-4	15,637	-0.03%
2024/01/26	15.9	48.43	21	49.37	48.25	-5.1	15,818	-0.03%
2024/01/25	17.3	49.75	7	49.41	49.00	10.3	15,719	0.07%
2024/01/24	30	50.45	35	50.42	50.20	-5	15,604	-0.03%
2024/01/23	14.3	49.50	10	49.65	49.00	4.3	15,405	0.03%
2024/01/22	13.1	50.09	12	49.88	49.90	1.1	15,225	0.01%
2024/01/19	15.2	50.94	8.5	50.27	49.90	6.7	15,122	0.04%
2024/01/18	60	51.02	63	51.42	51.60	-3	14,838	-0.02%
2024/01/17	76.4	51.59	92.4	51.33	51.00	-16	14,582	-0.11%
2024/01/16	109.1	53.30	18	53.20	50.40	91.1	13,819	0.66%	大買/
2024/01/15	53	54.33	90.5	54.98	55.90	-37.5	12,722	-0.29%
2024/01/12	46.2	52.09	49	51.79	50.90	-2.8	11,799	-0.02%
2024/01/11	26	47.30	35.1	47.55	49.55	-9.1	10,519	-0.09%
2024/01/10	20.1	45.05	47	45.40	45.05	-26.9	10,269	-0.26%
2024/01/09	8	45.37	6	45.67	45.10	2	10,376	0.02%
2024/01/08	10	47.01	7	47.78	46.00	3	10,483	0.03%
2024/01/05	31.1	48.48	45	48.86	47.30	-13.9	10,358	-0.13%
2024/01/04	23.6	49.62	64	49.05	49.35	-40.5	10,540	-0.38%
2024/01/03	106	51.28	42	51.06	52.00	64	10,140	0.63%	大買/
2024/01/02	63	49.92	59	50.05	51.00	4	10,103	0.04%
2023/12/29	36.6	46.52	37.6	46.31	46.80	-1	9,701	-0.01%
2023/12/22	1	44.05	1	44.35	43.80	0	9,759	0.00%
2023/12/21	12.1	43.99	1	43.65	44.05	11.1	9,887	0.11%
2023/12/18	2	43.25	2	43.00	42.85	0	10,013	0.00%
2023/12/15	1	43.85	0	0.00	43.65	1	10,135	0.01%
2023/12/14	4	44.86	6	45.54	44.30	-2	10,274	-0.02%
2023/12/13	3	43.18	1	43.50	43.90	2	10,386	0.02%
2023/12/11	3	45.07	1	44.95	45.00	2	12,822	0.02%
2023/12/08	1	45.75	0	0.00	45.70	1	13,016	0.01%
2023/12/07	0	0.00	8	45.54	45.30	-8	13,000	-0.06%
2023/12/05	0.2	44.90	0	0.00	44.90	0.2	13,523	0.00%
2023/12/04	1	45.50	0	0.00	45.30	1	14,128	0.01%
2023/12/01	2	45.60	1	45.75	45.75	1	14,170	0.01%
2023/11/30	0	46.40	5	46.48	46.30	-5	14,405	-0.03%
2023/11/29	2	46.10	3	46.28	46.15	-1	14,412	-0.01%
2023/11/27	2	45.55	4	46.08	45.75	-2	14,494	-0.01%
2023/11/24	4	46.10	2	46.53	45.95	2	14,466	0.01%
2023/11/22	2	45.33	2	45.45	45.50	0	14,543	0.00%
2023/11/21	4	46.19	1	45.95	45.90	3	14,673	0.02%
2023/11/20	4.1	46.48	1	46.75	46.25	3.1	14,830	0.02%
2023/11/17	4	46.14	2	46.30	46.30	2	15,162	0.01%
2023/11/16	4.1	46.02	1	46.70	46.30	3.1	15,143	0.02%
2023/11/15	3	47.11	4	46.55	46.05	-1	15,082	-0.01%
2023/11/14	4	46.43	0	0.00	46.45	4	14,998	0.03%
2023/11/13	9	46.44	11	46.45	45.75	-2	14,990	-0.01%
2023/11/10	1	46.90	1	46.50	46.50	0	14,982	0.00%
2023/11/09	7	48.35	2	48.41	47.30	5	14,896	0.03%
2023/11/08	7	48.72	10	49.13	49.05	-3	14,720	-0.02%
2023/11/07	6	47.18	3	47.17	46.80	3	14,390	0.02%
2023/11/06	25	49.81	12	50.28	48.35	13	14,241	0.09%
2023/11/03	34	48.86	11	49.42	49.55	23	13,912	0.17%
2023/11/02	7	48.94	44.1	48.93	49.05	-37.1	13,683	-0.27%
2023/11/01	3	47.04	1	47.00	47.10	2	13,598	0.01%
2023/10/31	11	49.07	4	49.13	46.35	7	13,518	0.05%
2023/10/30	7.3	48.21	6	47.86	48.35	1.3	13,438	0.01%
2023/10/27	4	47.03	1	46.25	46.25	3	13,382	0.02%
2023/10/26	1	49.05	0	0.00	48.00	1	13,420	0.01%
2023/10/25	4	49.60	5	49.01	49.40	-1	13,325	-0.01%
2023/10/24	4	46.70	5	47.23	47.60	-1	13,130	-0.01%
2023/10/23	1	46.20	2	46.95	46.45	-1	13,146	-0.01%
2023/10/20	0	44.50	2	45.00	45.00	-2	13,135	-0.02%
2023/10/19	4	46.51	2	46.33	46.15	2	13,074	0.02%
2023/10/18	0	0.00	2	47.93	47.45	-2	13,062	-0.02%
2023/10/17	5	51.38	5	51.46	50.60	0	12,875	0.00%
2023/10/16	6	50.77	2	51.95	50.90	4	12,756	0.03%
2023/10/13	19	51.30	8	51.44	51.40	11	12,606	0.09%
2023/10/12	23	51.97	15	52.64	52.50	8	12,552	0.06%
2023/10/11	8	50.30	14	50.70	50.50	-6	12,174	-0.05%
2023/10/06	30	52.19	34.1	52.29	50.50	-4.1	12,164	-0.03%
2023/10/05	37	51.84	41	51.99	51.40	-4	12,084	-0.03%
2023/10/04	14	48.95	15	48.70	49.40	-1	11,750	-0.01%
2023/10/03	2	48.55	5	48.78	48.40	-3	11,819	-0.03%
2023/10/02	19	47.61	27	47.75	48.35	-8	11,726	-0.07%
2023/09/28	1	46.02	1	46.45	46.15	0	11,593	0.00%
2023/09/27	1	45.65	1	45.80	46.00	0	11,725	0.00%
2023/09/26	10	46.19	10	46.59	45.70	0	11,947	0.00%
2023/09/25	3	45.90	0	0.00	45.45	3	11,981	0.03%
2023/09/22	26	44.53	31	44.59	44.80	-5	11,945	-0.04%
2023/09/21	6	44.15	10	44.21	44.15	-4	11,863	-0.03%
2023/09/20	7	45.83	8	46.62	45.50	-1	11,793	-0.01%
2023/09/19	11	46.88	4	46.81	47.10	7	11,697	0.06%
2023/09/18	5	48.30	12	47.99	48.15	-7	11,557	-0.06%
2023/09/15	123.5	50.77	89	48.52	47.90	34.5	11,441	0.30%	大買/
2023/09/14	51	50.69	48.5	51.15	53.20	2.5	10,444	0.02%
2023/09/13	8	47.98	4	48.35	48.45	4	9,008	0.04%
2023/09/12	0	0.00	2	44.20	44.05	-2	8,883	-0.02%
2023/09/11	3	45.82	4.3	45.74	44.35	-1.3	8,963	-0.01%
2023/09/08	51.3	47.43	4	46.93	47.00	47.3	8,913	0.53%
2023/09/07	41	48.54	57	48.69	48.85	-16	8,574	-0.19%
2023/09/06	1	46.30	1	46.15	46.05	0	8,133	0.00%
2023/09/05	2	44.63	3.1	44.72	46.10	-1.1	8,182	-0.01%
2023/09/04	3	41.78	0	0.00	42.65	3	8,070	0.04%
2023/08/29	12	42.50	12.1	42.21	42.50	-0.1	9,090	0.00%
2023/08/28	13	43.58	3	43.35	43.15	10	9,282	0.11%
2023/08/25	19	45.96	34	45.23	44.20	-15	9,257	-0.16%
2023/08/24	7	48.29	8	48.80	48.75	-1	9,098	-0.01%
2023/08/23	37	48.97	17	49.42	48.40	20	8,930	0.22%
2023/08/22	2	46.45	1	46.70	46.60	1	8,575	0.01%
2023/08/21	0	0.00	2	46.80	46.65	-2	8,570	-0.02%
2023/08/18	1	47.45	4	47.30	47.25	-3	8,572	-0.03%
2023/08/17	0.3	47.26	0	0.00	47.95	0.3	8,534	0.00%
2023/08/16	1.5	47.61	2	46.45	46.80	-0.6	8,496	-0.01%
2023/08/15	11	46.53	0	46.36	46.45	11	8,369	0.13%
2023/08/14	0	0.00	2	44.88	45.00	-2	8,299	-0.02%
2023/08/11	2	45.83	3	44.83	44.35	-1	8,253	-0.01%
2023/08/10	0	0.00	1	43.20	43.25	-1	8,202	-0.01%
2023/08/07	0	0.00	3	44.87	45.90	-3	8,135	-0.04%
2023/08/04	1	43.65	3	43.40	43.60	-2	8,085	-0.02%
2023/08/02	2	43.93	3	43.86	43.30	-1	8,081	-0.01%
2023/08/01	0	0.00	3	45.67	45.05	-3	8,016	-0.04%
2023/07/31	17	48.05	9	46.84	46.30	8	7,996	0.10%
2023/07/28	0	44.80	0	0.00	44.90	0	7,866	0.00%
2023/07/26	0	0.00	1	43.90	44.35	-1	7,847	-0.01%
2023/07/25	1	46.15	0	0.00	45.00	1	7,784	0.01%
2023/07/24	2	47.30	2	47.45	46.70	0	7,761	0.00%
2023/07/21	5	47.88	5	47.74	48.40	0	7,749	0.00%
2023/07/20	3	47.55	2	47.40	47.30	1	7,677	0.01%
2023/07/19	1	47.35	1	47.95	46.75	0	7,650	0.00%
2023/07/18	3	47.30	8	47.24	46.75	-5	7,647	-0.07%
2023/07/17	9	48.92	7	48.31	48.00	2	7,571	0.03%
2023/07/14	4	49.38	5	49.51	48.95	-1	7,477	-0.01%
2023/07/13	10	50.25	20	50.52	49.55	-10	7,511	-0.13%
2023/07/12	25	50.76	17	50.32	50.60	8	7,493	0.11%
2023/07/11	18	49.76	17	50.22	49.95	1	6,926	0.01%
2023/07/10	9	46.72	10	47.60	46.80	-1	6,432	-0.02%
2023/07/07	2	45.70	3	45.60	45.70	-1	6,192	-0.02%
2023/07/06	9	46.53	1	46.00	46.40	8	6,143	0.13%
2023/07/05	9	45.37	9	46.17	45.25	0	6,025	0.00%
2023/07/04	67	46.81	69	45.05	45.00	-2	5,901	-0.03%
2023/07/03	3	46.43	2	46.55	48.00	1	5,685	0.02%
2023/06/30	0	0.00	1	42.80	43.85	-1	5,504	-0.02%
2023/06/26	1	45.00	5	44.15	44.20	-4	5,536	-0.07%
2023/06/21	5	45.15	3	45.28	44.60	2	5,589	0.04%
2023/06/20	3	45.00	3	44.77	44.80	0	5,565	0.00%
2023/06/19	1	44.75	1	44.41	45.30	0	5,572	0.00%
2023/06/16	0	0.00	3	43.97	44.65	-3	5,603	-0.05%
2023/06/15	13	44.66	10	44.40	44.75	3	5,546	0.05%
2023/06/14	2	43.98	3	44.05	43.70	-1	5,482	-0.02%
2023/06/13	1	43.50	1	43.45	43.50	0	5,506	0.00%
2023/06/12	8	44.62	6.1	43.38	43.05	2	5,642	0.03%
2023/06/09	6	43.43	1.6	43.47	43.50	4.4	5,563	0.08%
2023/06/08	2	42.45	1	42.10	42.05	1	5,471	0.02%
2023/06/07	7	41.56	7	41.59	42.15	0	5,451	0.00%
2023/06/06	4	40.10	3.1	40.02	40.45	1	5,737	0.02%
2023/06/05	12.2	39.57	23	39.95	39.55	-10.9	5,784	-0.19%
2023/06/02	10	35.91	17	35.96	37.00	-7	5,625	-0.12%
2023/06/01	4	31.65	7	33.05	33.65	-3	5,633	-0.05%
2023/05/31	3	30.87	2	30.83	30.60	1	5,317	0.02%
2023/05/29	2	30.45	4.4	30.15	30.15	-2.4	5,232	-0.05%
2023/05/26	1	29.90	7	29.55	29.75	-6	5,183	-0.12%
2023/05/25	1	29.85	0	0.00	29.65	1	5,154	0.02%
2023/05/24	2.1	29.81	2	29.65	29.60	0.1	5,145	0.00%
2023/05/23	5	29.35	1	29.40	29.40	4	5,125	0.08%
2023/05/22	2.3	28.55	2	28.75	29.00	0.3	5,138	0.01%
2023/05/10	10	27.60	10	27.80	28.05	0	5,400	0.00%
2023/05/05	1	28.60	1	28.30	27.95	0	5,428	0.00%
2023/05/02	10	29.40	12	29.75	29.70	-2	5,472	-0.04%
2023/04/28	1	29.50	1	30.00	29.45	0	5,453	0.00%
2023/04/27	3	29.08	1	29.10	29.10	2	5,410	0.04%
2023/04/25	1	28.60	2	28.50	28.35	-1	5,324	-0.02%
2023/04/24	1	28.90	1	28.85	28.85	0	5,304	0.00%
2023/04/19	4	29.95	5	30.30	29.95	-1	5,285	-0.02%
2023/04/18	6	30.90	2	30.35	30.45	4	5,220	0.08%
2023/04/17	7	30.34	6	30.57	31.25	1	5,069	0.02%
2023/04/14	1	29.15	3	29.17	29.15	-2	4,862	-0.04%
2023/04/13	0	0.00	3	28.25	28.10	-3	4,808	-0.06%
2023/04/11	0	0.00	4	28.93	29.10	-4	4,695	-0.09%
2023/04/07	0	0.00	17	29.05	28.60	-17	4,686	-0.36%
2023/04/06	1	29.00	0	0.00	29.05	1	4,650	0.02%
2023/03/30	0	0.00	0	28.35	28.30	0	4,605	0.00%
2023/03/28	1	27.70	0	0.00	27.65	1	4,640	0.02%
2023/03/27	3	29.08	3	28.32	27.70	0	4,648	0.00%
2023/03/24	1	28.90	11	29.14	28.90	-10	4,615	-0.22%
2023/03/23	3	29.10	2	28.98	29.05	1	4,729	0.02%
2023/03/22	9	29.09	15	28.99	28.75	-6	4,862	-0.12%
2023/03/21	6	28.29	3	28.42	28.05	3	4,762	0.06%
2023/03/20	1	28.45	2	28.38	28.20	-1	4,747	-0.02%
2023/03/17	3	28.28	21	28.04	27.90	-18	4,774	-0.38%
2023/03/16	3	28.03	2	28.45	28.05	1	4,795	0.02%
2023/03/15	24	28.97	23	28.79	27.90	1	4,880	0.02%
2023/03/14	5	27.44	12	27.78	28.10	-7	4,904	-0.14%
2023/03/13	4	26.45	0	0.00	26.90	4	5,145	0.08%
2023/03/10	5	26.65	0	0.00	27.30	5	5,340	0.09%
2023/03/09	60	29.19	49	29.61	28.10	11	5,263	0.21%
2023/03/08	10	26.61	18	26.79	28.40	-8	4,756	-0.17%
2023/03/07	22	26.56	19	26.49	25.85	3	4,656	0.06%
2023/03/06	7	24.69	16	24.65	25.75	-9	4,875	-0.18%
2023/03/03	5	23.45	5	23.65	23.45	0	4,815	0.00%
2023/03/01	0	0.00	1.4	23.34	23.25	-1.4	4,915	-0.03%
2023/02/22	0	0.00	5	23.25	23.60	-5	4,998	-0.10%
2023/02/21	1	23.80	0	0.00	23.85	1	4,995	0.02%
2023/02/20	6	24.11	3	24.33	24.30	3	4,979	0.06%
2023/02/17	0	0.00	1	23.45	23.75	-1	4,948	-0.02%
2023/02/15	14	23.74	2	24.30	23.55	12	4,930	0.24%
2023/02/14	6	24.07	2	23.70	24.10	4	4,843	0.08%
2023/02/09	7	23.35	0	0.00	23.30	7	4,721	0.15%
2023/02/03	1	23.70	1	23.90	23.70	0	4,662	0.00%
2023/02/02	0	0.00	1	23.75	23.75	-1	4,629	-0.02%
2023/02/01	0	0.00	2	23.20	23.20	-2	4,576	-0.04%
2023/01/17	1	21.55	0	0.00	21.35	1	4,484	0.02%
2023/01/12	0	0.00	1	22.90	21.85	-1	4,489	-0.02%
2023/01/10	0	0.00	1	23.15	23.15	-1	4,452	-0.02%
2022/12/29	0	0.00	12	21.50	21.60	-12	4,371	-0.27%
2022/12/28	12	22.50	0	0.00	21.80	12	4,370	0.27%
2022/12/23	0	0.00	5	21.60	21.55	-5	4,329	-0.12%
2022/12/22	6	21.48	1	21.60	21.60	5	4,332	0.12%
2022/12/20	1	21.80	0	0.00	21.45	1	4,334	0.02%
2022/12/19	0	0.00	3	22.50	22.45	-3	4,302	-0.07%
2022/12/16	1	23.00	0	0.00	23.00	1	4,272	0.02%
2022/12/15	51	24.29	62	24.22	24.05	-11	4,229	-0.26%
2022/12/14	11	24.40	5	24.19	24.40	6	4,023	0.15%
2022/12/13	1	22.60	0	0.00	22.20	1	3,794	0.03%
2022/12/12	11	22.48	5	22.75	22.25	6	3,771	0.16%
2022/12/09	8	23.44	5	23.58	23.25	3	3,713	0.08%
2022/12/08	5	23.54	3.4	23.63	23.70	1.7	3,641	0.05%
2022/12/07	21	24.43	22	23.63	23.45	-1	3,550	-0.03%
2022/12/06	38	25.88	27	25.76	25.55	11	3,347	0.33%
2022/12/05	18	24.49	20	25.87	25.80	-2	3,106	-0.06%
2022/12/02	2.4	23.40	2	22.70	24.10	0.4	2,790	0.01%
2022/12/01	0	0.00	14	22.49	22.35	-14	2,547	-0.55%
2022/11/30	6	22.51	2	22.35	22.35	4	2,519	0.16%
2022/11/29	20	22.34	1	22.30	22.65	19	2,491	0.76%
2022/11/28	49.6	22.14	44	22.43	22.85	5.6	2,309	0.24%
2022/11/25	0	0.00	3	20.85	21.05	-3	1,729	-0.17%
2022/11/24	13	19.47	10	19.40	19.15	3	1,585	0.19%
2022/11/23	0	0.00	3	18.75	18.30	-3	1,498	-0.20%
2022/11/22	3	18.15	0	0.00	18.15	3	1,474	0.20%
2022/11/21	1	18.80	0	0.00	18.80	1	1,461	0.07%
2022/11/10	0	0.00	20	18.65	18.35	-20	1,327	-1.51%
2022/11/09	20	18.20	1	18.15	18.60	19	1,307	1.45%
2022/11/01	0	0.00	3	17.15	17.20	-3	1,430	-0.21%
2022/10/28	3	16.35	0	0.00	16.35	3	1,455	0.21%
2022/10/19	0	0.00	5	17.45	17.00	-5	1,479	-0.34%
2022/10/18	5	17.00	0	0.00	17.00	5	1,475	0.34%
2022/10/03	0	19.00	0	0.00	18.85	0	1,456	0.00%
2022/09/23	0	0.00	1	20.50	20.35	-1	1,501	-0.07%
2022/09/15	1	22.40	1	22.30	22.20	0	1,510	0.00%
2022/09/08	5	21.77	1	22.20	21.70	4	1,564	0.26%
2022/09/06	0	0.00	4	22.80	22.00	-4	1,492	-0.27%
2022/09/05	0	0.00	2	22.80	21.95	-2	1,447	-0.14%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/22	6	26.21	0	0.00	25.95	6	1,362	0.44%
2022/08/19	1	26.80	0	0.00	26.55	1	1,359	0.07%
2022/08/18	0	0.00	1	26.85	26.80	-1	1,366	-0.07%
2022/08/16	0	0.00	14	27.12	26.80	-14	1,479	-0.95%
2022/08/15	0	0.00	6	26.51	27.10	-6	1,460	-0.41%
2022/08/12	19	26.70	0	0.00	25.95	19	1,390	1.37%
2022/08/11	0	0.00	2	25.25	25.25	-2	1,317	-0.15%
2022/08/09	0	0.00	16	24.84	25.05	-16	1,330	-1.20%
2022/08/08	1	24.90	1	24.95	24.90	0	1,343	0.00%
2022/08/05	17	25.78	2	25.70	25.40	15	1,353	1.11%
2022/08/02	2	25.65	0	0.00	25.50	2	1,365	0.15%
2022/08/01	2	26.05	1	26.20	26.30	1	1,382	0.07%
2022/07/28	2	27.35	1	26.85	26.85	1	1,391	0.07%
2022/07/27	1	27.05	1	27.35	27.40	0	1,392	0.00%
2022/07/25	0	0.00	1	27.80	27.80	-1	1,405	-0.07%
2022/07/22	0	0.00	1	28.70	28.20	-1	1,428	-0.07%
2022/07/20	0	0.00	1	28.70	27.85	-1	1,476	-0.07%
2022/07/19	1	27.45	2	27.50	27.75	-1	1,500	-0.07%
2022/07/15	0	0.00	1	27.20	26.95	-1	1,545	-0.06%
2022/07/14	0	0.00	4	26.13	26.55	-4	1,550	-0.26%
2022/07/13	5	25.37	5	25.88	25.55	0	1,550	0.00%
2022/07/12	17	25.05	2	25.15	24.50	15	1,546	0.97%
2022/07/11	0	0.00	1	26.65	26.30	-1	1,542	-0.06%
2022/07/07	0	0.00	3	26.13	26.00	-3	1,544	-0.19%
2022/07/06	2.1	25.60	0	0.00	25.25	2.1	1,551	0.14%
2022/07/05	1	27.15	12	25.94	26.75	-11	1,585	-0.69%
2022/07/04	1	26.20	2	26.50	26.35	-1	1,581	-0.06%
2022/07/01	0.1	26.00	0	0.00	25.30	0.1	1,579	0.01%
2022/06/30	4.1	28.02	0	0.00	28.00	4.1	1,543	0.27%
2022/06/28	1	30.70	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	1	31.25	31.40	-1	1,622	-0.06%
2022/06/22	2	30.80	0	0.00	29.80	2	1,948	0.10%
2022/06/21	0	0.00	1	30.70	31.55	-1	1,961	-0.05%
2022/06/20	3	30.87	0	0.00	29.50	3	1,962	0.15%
2022/06/17	3	31.62	1	31.90	31.85	2	1,952	0.10%
2022/06/16	0.1	33.00	0	0.00	32.90	0.1	1,942	0.01%
2022/06/13	0.1	35.35	0	0.00	35.40	0.1	1,997	0.01%
2022/06/09	0	0.00	13	37.72	37.70	-13	2,043	-0.64%
2022/06/08	13	37.97	0	0.00	37.75	13	2,067	0.63%
2022/06/01	2	38.65	0	0.00	38.60	2	2,200	0.09%
2022/05/26	0	0.00	2	38.30	37.45	-2	2,213	-0.09%
2022/05/25	2	38.08	1	38.45	38.00	1	2,221	0.05%
2022/05/24	0	0.00	1.1	39.20	37.70	-1.1	2,219	-0.05%
2022/05/19	2	35.95	0	0.00	36.95	2	2,200	0.09%
2022/05/16	2	35.55	2	35.90	35.70	0	2,232	0.00%
2022/05/13	2	34.40	2	34.30	34.45	0	2,235	0.00%
2022/05/12	2.2	34.10	4	34.64	33.30	-1.9	2,243	-0.08%
2022/05/11	0	0.00	2	34.70	34.65	-2	2,250	-0.09%
2022/05/10	2	35.00	2	34.98	35.75	0	2,275	0.00%
2022/05/09	0.1	35.45	0	0.00	34.85	0.1	2,276	0.00%
2022/05/06	0.1	37.10	1	37.00	37.55	-0.9	2,277	-0.04%
2022/05/03	0	0.00	0.5	36.90	37.25	-0.5	2,303	-0.02%
2022/04/29	4	38.00	0	0.00	37.55	4	2,330	0.17%
2022/04/28	1	37.00	1	37.05	37.05	0	2,339	0.00%
2022/04/27	4.1	37.64	0	0.00	37.15	4.1	2,331	0.18%
2022/04/25	3	39.88	6	39.60	39.45	-3	2,413	-0.12%
2022/04/22	3	42.07	1	41.65	41.65	2	2,406	0.08%
2022/04/21	0	0.00	1	42.40	43.30	-1	2,414	-0.04%
2022/04/20	1	42.70	0	0.00	42.10	1	2,427	0.04%
2022/04/19	0	0.00	1	42.25	42.05	-1	2,454	-0.04%
2022/04/12	0.1	41.25	0	0.00	41.65	0.1	2,692	0.00%
2022/04/11	0.1	43.15	5	42.89	42.15	-5	2,691	-0.18%
2022/04/08	1	44.85	0	0.00	44.75	1	2,665	0.04%
2022/04/07	1.1	45.97	2	44.30	44.20	-1	2,673	-0.04%
2022/04/06	3.1	46.25	1	46.25	46.25	2.1	2,677	0.08%
2022/04/01	1	45.75	1	45.80	46.20	0	2,681	0.00%
2022/03/31	8	47.43	1	47.20	47.00	7	2,665	0.26%
2022/03/30	1	48.50	0	0.00	48.00	1	2,660	0.04%
2022/03/29	4	49.54	1	48.70	48.70	3	2,684	0.11%
2022/03/28	5	49.54	3	49.43	49.65	2	2,631	0.08%
2022/03/25	0	0.00	2.4	48.82	49.00	-2.4	2,538	-0.09%
2022/03/24	1	46.30	1	46.65	46.30	0	2,407	0.00%
2022/03/23	3	45.58	10	45.80	46.00	-7	2,424	-0.29%
2022/03/22	1	43.75	1.4	44.84	45.00	-0.4	2,454	-0.02%
2022/03/21	1	42.80	2	43.10	43.40	-1	2,448	-0.04%
2022/03/15	2.1	39.97	0	0.00	39.10	2.1	2,590	0.08%
2022/03/14	0.1	40.80	0	0.00	41.25	0.1	2,643	0.00%
2022/03/11	1.1	40.82	0.2	40.90	40.80	0.9	2,692	0.03%
2022/03/09	4	41.40	7	41.58	41.75	-3	2,777	-0.11%
2022/03/08	3.1	42.10	1.2	42.00	41.25	2	2,815	0.07%
2022/03/07	0.1	44.30	0	0.00	44.40	0.1	2,808	0.00%
2022/03/04	0	0.00	1	46.25	46.15	-1	2,884	-0.03%
2022/03/02	0.1	46.60	1	46.10	46.55	-0.9	3,203	-0.03%
2022/03/01	0	0.00	0.1	46.30	46.40	-0.1	3,294	0.00%
2022/02/25	1.1	45.17	6	45.20	45.20	-4.9	3,402	-0.14%
2022/02/24	7.4	45.70	5	46.80	45.00	2.4	3,787	0.06%
2022/02/23	0	0.00	2	47.18	47.65	-2	4,025	-0.05%
2022/02/22	3.1	46.25	3	47.03	46.05	0.1	4,607	0.00%
2022/02/18	0	0.00	1	47.85	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	0.1	48.00	47.95	-0.1	5,476	0.00%
2022/02/16	0	0.00	1	47.80	47.90	-1	5,920	-0.02%
2022/02/14	0	0.00	2	46.35	46.50	-2	6,516	-0.03%
2022/02/11	1	48.10	0.1	48.00	48.15	0.9	6,671	0.01%
2022/02/10	3	47.85	0	0.00	47.75	3	6,893	0.04%
2022/02/09	2	47.10	3	47.10	47.15	-1	7,135	-0.01%
2022/02/08	0	0.00	1.1	46.73	47.00	-1.1	7,423	-0.01%
2022/01/26	0	0.00	2	43.25	42.95	-2	8,912	-0.02%
2022/01/25	0	0.00	1	43.25	43.35	-1	10,497	-0.01%
2022/01/24	2	43.15	2	43.20	43.65	0	11,406	0.00%
2022/01/21	1.1	45.00	0	0.00	44.55	1.1	11,828	0.01%
2022/01/20	1	46.05	0	0.00	45.80	1	12,072	0.01%
2022/01/19	2.1	46.05	0	0.00	45.90	2.1	12,400	0.02%
2022/01/18	5	47.13	3.3	47.51	46.85	1.7	13,387	0.01%
2022/01/17	0	0.00	1	44.40	45.85	-1	13,782	-0.01%
2022/01/14	0	0.00	0.5	44.30	44.65	-0.5	13,868	0.00%
2022/01/12	0.1	45.55	7	45.99	46.65	-6.9	14,345	-0.05%
2022/01/11	1.1	46.90	0	0.00	46.00	1.1	14,429	0.01%
2022/01/07	1	47.65	0	0.00	47.55	1	14,632	0.01%
2022/01/06	0	0.00	1	48.10	48.95	-1	14,697	-0.01%
2022/01/05	3.1	49.42	20	48.60	48.70	-16.9	14,821	-0.11%
2022/01/04	18	50.50	18	51.08	50.30	0	14,886	0.00%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/30	2	52.15	1	51.60	51.50	1	15,391	0.01%
2021/12/29	2	51.70	7	51.81	52.20	-5	15,966	-0.03%
2021/12/27	1	52.00	5	51.90	51.50	-4	17,043	-0.02%
2021/12/24	10	52.81	6	52.63	52.10	4	17,408	0.02%
2021/12/23	5	53.20	2	53.05	52.40	3	17,893	0.02%
2021/12/22	5	52.56	13	52.10	52.10	-8	18,630	-0.04%
2021/12/21	1	51.80	1	51.70	51.50	0	19,193	0.00%
2021/12/17	1.1	51.92	1	51.10	50.90	0.1	21,168	0.00%
2021/12/16	3	52.23	2	52.35	52.70	1	21,903	0.00%
2021/12/15	1	50.80	1	51.10	50.70	0	22,217	0.00%
2021/12/13	2	52.00	0	0.00	51.70	2	22,811	0.01%
2021/12/10	7	51.21	7	51.00	51.30	0	22,949	0.00%
2021/12/09	2	52.40	5.2	53.00	52.00	-3.2	23,079	-0.01%
2021/12/08	2	53.10	3	53.80	53.40	-1	23,133	0.00%
2021/12/07	12	53.13	1	52.40	52.50	11	23,252	0.05%
2021/12/06	0.7	53.10	0	0.00	53.10	0.7	23,364	0.00%
2021/12/03	12	53.96	1	53.50	53.50	11	23,465	0.05%
2021/12/02	1	53.70	2	53.80	53.60	-1	23,706	0.00%
2021/12/01	1	55.20	12	54.94	55.10	-11	23,928	-0.05%
2021/11/30	0	0.00	1	54.80	55.30	-1	24,175	0.00%
2021/11/29	8	53.05	6	53.20	53.60	2	24,657	0.01%
2021/11/26	4	55.25	36	54.00	53.80	-32	24,870	-0.13%
2021/11/25	2	57.20	1	57.20	56.20	1	24,760	0.00%
2021/11/24	3	56.50	3	56.00	56.80	0	24,759	0.00%
2021/11/23	20.3	57.43	61.1	57.78	56.40	-40.8	24,817	-0.16%
2021/11/22	28	60.84	40	60.38	59.60	-12	24,868	-0.05%
2021/11/19	16	61.62	36	61.26	60.20	-20	24,827	-0.08%
2021/11/18	52	60.01	16	59.83	59.30	36	24,589	0.15%
2021/11/17	23	59.15	36	59.10	58.60	-13	24,578	-0.05%
2021/11/16	37	59.13	14	58.76	58.80	23	24,588	0.09%
2021/11/15	15.1	61.30	9.5	61.58	61.80	5.6	24,414	0.02%
2021/11/12	25	59.77	23	59.87	60.80	2	24,365	0.01%
2021/11/11	43	59.20	59	58.14	58.00	-16	24,273	-0.07%
2021/11/10	4	57.78	2	57.95	58.40	2	24,343	0.01%
2021/11/09	1	57.30	8	57.33	57.50	-7	24,389	-0.03%
2021/11/08	72	55.96	3.6	55.87	55.70	68.4	24,335	0.28%
2021/11/05	3	57.53	3.1	57.75	57.80	-0.1	24,396	0.00%
2021/11/04	16	59.59	28	59.78	58.70	-12	24,348	-0.05%
2021/11/03	63.2	60.30	63	59.65	58.20	0.2	24,148	0.00%
2021/11/02	105.4	63.74	94.2	64.36	62.50	11.2	23,675	0.05%	大買/
2021/11/01	67.2	62.29	40	61.61	61.40	27.2	22,901	0.12%
2021/10/29	31	59.56	10	59.30	58.70	21	22,156	0.09%
2021/10/28	2.8	59.91	15	59.65	58.70	-12.2	21,910	-0.06%
2021/10/27	21	58.20	60.5	58.36	59.70	-39.5	21,861	-0.18%
2021/10/26	49	59.88	33	59.91	58.10	16	21,882	0.07%
2021/10/25	11	56.33	9	56.42	57.40	2	21,025	0.01%
2021/10/22	3	52.90	2	53.45	53.40	1	20,911	0.00%
2021/10/21	7.6	54.23	3	55.10	53.60	4.6	21,020	0.02%
2021/10/20	66.1	53.54	27	54.03	54.50	39.1	20,992	0.19%
2021/10/19	2	52.25	3	51.67	51.90	-1	20,855	0.00%
2021/10/18	1	50.60	8	50.35	51.10	-7	20,912	-0.03%
2021/10/15	8.1	51.84	2	50.65	50.30	6.1	20,953	0.03%
2021/10/14	4.1	50.28	14	49.44	50.10	-9.9	21,068	-0.05%
2021/10/13	17	49.89	2	50.73	49.45	15	21,130	0.07%
2021/10/12	1	51.40	18	51.11	51.10	-17	21,083	-0.08%
2021/10/08	2.1	54.21	1	53.10	52.80	1.1	21,045	0.00%
2021/10/07	3	54.17	3.6	54.16	53.50	-0.6	20,967	0.00%
2021/10/06	158.1	54.64	152	52.21	52.60	6.1	20,756	0.03%	大買/大賣/
2021/10/05	14.6	50.21	19	49.72	53.60	-4.4	20,332	-0.02%
2021/10/04	37	52.33	30	50.88	50.30	7	20,086	0.03%
2021/10/01	21	55.82	34	55.72	55.70	-13	20,659	-0.06%
2021/09/30	34	56.97	26	56.93	58.20	8	21,402	0.04%
2021/09/29	35.3	56.79	24	58.07	55.20	11.3	21,860	0.05%
2021/09/28	50.2	61.14	61	62.02	61.30	-10.8	21,226	-0.05%
2021/09/27	26.2	63.05	47	62.54	62.50	-20.8	21,293	-0.10%
2021/09/24	119.1	63.31	86	63.60	62.30	33.1	21,791	0.15%	大買/
2021/09/23	51	58.52	31.1	58.34	59.90	19.9	20,982	0.09%
2021/09/22	28	54.21	14	54.87	54.60	14	20,452	0.07%
2021/09/17	14	54.61	26	54.61	55.40	-12	20,469	-0.06%
2021/09/16	16	51.46	52	51.47	51.60	-36	20,761	-0.17%
2021/09/15	9	50.73	2	51.90	50.60	7	21,059	0.03%
2021/09/14	5	53.40	2	53.20	52.60	3	20,981	0.01%
2021/09/13	22	53.04	10	52.29	51.80	12	20,854	0.06%
2021/09/10	4	52.50	23	52.20	53.40	-19	20,861	-0.09%
2021/09/09	30	51.37	21	51.17	52.00	9	20,816	0.04%
2021/09/08	4	49.05	0	0.00	48.30	4	20,961	0.02%
2021/09/07	21	50.05	34	50.53	50.00	-13	21,190	-0.06%
2021/09/06	15	54.35	44	55.28	53.50	-29	20,995	-0.14%
2021/09/03	46	53.55	34	53.78	54.50	12	20,735	0.06%
2021/09/02	45	54.02	26	54.17	54.70	19	20,507	0.09%
2021/09/01	15	52.65	29	52.20	53.00	-14	20,116	-0.07%
2021/08/31	3	50.02	3	49.90	49.90	0	20,067	0.00%
2021/08/30	11	51.14	3	51.27	50.80	8	20,205	0.04%
2021/08/27	13	50.08	4	50.55	50.20	9	20,149	0.04%
2021/08/26	21	51.74	7	52.26	51.60	14	20,011	0.07%
2021/08/25	13	49.77	17	49.92	49.75	-4	19,622	-0.02%
2021/08/24	32	49.30	24.2	50.06	49.25	7.8	19,477	0.04%
2021/08/23	10.2	47.19	11	48.47	48.90	-0.8	19,178	0.00%
2021/08/20	16	46.29	16	46.00	46.30	0	19,008	0.00%
2021/08/19	4	47.85	8	46.96	46.25	-4	18,794	-0.02%
2021/08/18	70	46.55	31	44.56	47.30	39	18,633	0.21%
2021/08/17	5	48.18	3	46.93	45.00	2	18,289	0.01%
2021/08/16	3	47.98	11	47.85	50.00	-8	18,011	-0.04%
2021/08/13	8	50.79	7	51.33	49.50	1	17,770	0.01%
2021/08/12	1	52.80	1	52.90	52.00	0	17,591	0.00%
2021/08/11	5	53.22	1	53.50	52.90	4	17,448	0.02%
2021/08/10	2.1	57.95	2	57.00	55.20	0.1	17,179	0.00%
2021/08/09	15	62.28	16	61.23	59.40	-1	17,027	-0.01%
2021/08/06	26	62.88	10	64.20	62.50	16	16,781	0.10%
2021/08/05	10	63.50	19.1	64.51	65.60	-9.1	16,313	-0.06%
2021/08/04	0.1	59.80	0	0.00	59.70	0.1	15,609	0.00%
2021/08/03	1	60.50	4	58.88	59.80	-3	15,524	-0.02%
2021/08/02	5	57.04	7	57.96	58.50	-2	15,398	-0.01%
2021/07/30	3	57.07	8	58.18	56.40	-5	15,263	-0.03%
2021/07/29	6	57.22	12	58.08	55.60	-6	14,977	-0.04%
2021/07/28	23	54.62	13	55.12	56.60	10	14,856	0.07%
2021/07/27	5	58.26	3	56.70	55.50	2	14,571	0.01%
2021/07/26	10	59.78	1	60.00	60.00	9	14,429	0.06%
2021/07/23	7	61.33	0	0.00	62.60	7	14,302	0.05%
2021/07/22	8	63.30	6	62.35	64.50	2	14,282	0.01%
2021/07/21	7	59.91	12	58.93	60.10	-5	14,157	-0.04%
2021/07/20	15	61.90	18	61.93	61.40	-3	14,092	-0.02%
2021/07/19	2	57.80	16	58.01	59.20	-14	13,972	-0.10%
2021/07/16	19	53.31	3	52.87	53.90	16	13,968	0.11%
2021/07/15	3	52.70	5.2	52.50	51.80	-2.2	13,998	-0.02%
2021/07/14	2	50.70	17	48.06	50.70	-15	14,122	-0.11%
2021/07/13	6	52.42	29	52.96	50.00	-23	14,137	-0.16%
2021/07/12	6	53.03	29	51.92	53.30	-23	14,242	-0.16%
2021/07/09	22	52.28	10.1	52.13	51.60	11.9	14,258	0.08%
2021/07/08	84	52.05	49	52.84	53.00	35	14,281	0.24%
2021/07/07	52.1	51.53	91	51.67	53.00	-38.9	13,412	-0.29%
2021/07/06	93.3	49.54	63	49.49	48.25	30.3	12,694	0.24%
2021/07/05	8	46.91	8	47.97	48.05	0	12,046	0.00%
2021/07/02	59	42.39	234	43.68	43.70	-175	12,037	-1.45%	大賣/鉅額交易
2021/07/01	42	43.07	107	42.86	39.75	-65	11,642	-0.56%	大賣/
2021/06/30	6	39.00	39	38.64	40.30	-33	10,936	-0.30%
2021/06/29	0	0.00	12	36.81	36.65	-12	10,814	-0.11%
2021/06/28	30	36.17	25	36.34	36.95	5	11,120	0.04%
2021/06/25	101	36.09	44	36.14	35.35	57	11,036	0.52%	大買/
2021/06/24	24	34.08	27	34.13	34.70	-3	10,360	-0.03%
2021/06/23	4	32.10	4	32.75	32.20	0	10,318	0.00%
2021/06/18	13	32.85	50	32.55	32.50	-37	11,948	-0.31%
2021/06/17	25	33.29	42	33.13	33.05	-17	12,088	-0.14%
2021/06/16	86	32.76	40	32.36	32.95	46	12,030	0.38%
2021/06/15	3	30.25	10	30.15	31.00	-7	11,905	-0.06%
2021/06/11	2	29.15	0	0.00	29.15	2	12,219	0.02%
2021/06/10	13	29.18	0	0.00	29.30	13	13,563	0.10%
2021/06/09	2	30.85	0	0.00	29.95	2	14,443	0.01%
2021/06/08	24	30.69	13	31.35	30.50	11	15,627	0.07%
2021/06/07	0	0.00	16	30.16	31.45	-16	16,500	-0.10%
2021/06/04	14	29.06	0	0.00	28.60	14	16,790	0.08%
2021/06/03	0	0.00	100	30.00	29.35	-100	16,808	-0.59%
2021/06/02	2	30.00	0	0.00	29.70	2	16,821	0.01%
2021/06/01	0	0.00	12	29.84	30.00	-12	16,797	-0.07%
2021/05/31	0	29.50	15	29.50	29.05	-15	16,755	-0.09%
2021/05/28	12	29.48	2	29.50	29.75	10	16,762	0.06%
2021/05/27	1	28.40	0	0.00	28.40	1	16,806	0.01%
2021/05/26	15	29.00	0	0.00	28.40	15	16,963	0.09%
2021/05/25	5	28.45	10	29.20	28.50	-5	17,061	-0.03%
2021/05/24	0	0.00	10	28.30	28.55	-10	17,164	-0.06%
2021/05/21	5	26.80	29	26.98	27.30	-24	17,607	-0.14%
2021/05/20	0	0.00	5	26.10	25.90	-5	18,013	-0.03%
2021/05/19	3	27.12	0	0.00	27.60	3	18,108	0.02%
2021/05/17	0	0.00	31	24.29	24.40	-31	18,327	-0.17%
2021/05/13	1	26.10	0	0.00	26.05	1	18,517	0.01%
2021/05/12	65	25.71	7	26.94	25.85	58	18,543	0.31%
2021/05/11	0	0.00	4	28.76	28.40	-4	18,444	-0.02%
2021/05/10	5	31.80	5	31.25	30.55	0	18,393	0.00%
2021/05/07	15	32.60	22	31.34	32.40	-7	18,340	-0.04%
2021/05/06	0	0.00	10	31.25	31.80	-10	18,274	-0.05%
2021/05/04	140	29.90	2.1	30.08	29.85	137.9	18,212	0.76%	大買/鉅額交易
2021/05/03	21	32.74	1	32.65	31.55	20	18,145	0.11%
2021/04/29	127	33.91	10	34.38	33.70	117	18,101	0.65%	大買/鉅額交易
2021/04/28	18	34.81	43	34.72	34.90	-25	18,061	-0.14%
2021/04/27	11	33.30	6	33.43	33.20	5	17,984	0.03%
2021/04/26	6	33.08	6	33.43	33.75	0	18,016	0.00%
2021/04/23	41	33.00	35	33.24	32.60	6	18,007	0.03%
2021/04/22	54	32.72	8	32.20	31.40	46	18,034	0.26%
2021/04/21	13	33.95	4	33.99	33.75	9	17,875	0.05%
2021/04/20	11	32.91	10	33.93	34.55	1	17,801	0.01%
2021/04/19	25.1	35.95	2	36.15	35.10	23.1	17,680	0.13%
2021/04/16	4	36.03	2	36.45	36.50	2	17,648	0.01%
2021/04/15	11	35.46	18	35.58	35.95	-7	18,360	-0.04%
2021/04/14	21	35.80	29	37.10	35.00	-8	18,236	-0.04%
2021/04/13	37	37.53	12	38.18	37.55	25	18,071	0.14%
2021/04/12	21	37.45	8	36.81	37.85	13	17,918	0.07%
2021/04/09	29	35.04	48	35.34	35.55	-19	17,788	-0.11%
2021/04/08	14	34.34	10	34.85	34.25	4	17,546	0.02%
2021/04/07	21	34.50	13	34.91	34.15	8	17,445	0.05%
2021/04/06	30	33.55	24.2	33.59	34.00	5.8	17,242	0.03%
2021/04/01	14	33.50	19	32.92	31.85	-5	16,969	-0.03%
2021/03/31	10	30.30	14	31.36	32.35	-4	16,570	-0.02%
2021/03/30	17	29.59	17	29.47	29.60	0	16,070	0.00%
2021/03/29	19	28.85	32	28.93	28.70	-13	15,844	-0.08%
2021/03/26	4	28.70	1	28.35	28.50	3	15,839	0.02%
2021/03/25	19	30.37	18	29.88	28.70	1	15,675	0.01%
2021/03/24	18	28.79	2	28.40	28.30	16	15,005	0.11%
2021/03/23	0	0.00	19	28.27	27.95	-19	14,736	-0.13%
2021/03/22	4	27.40	4	27.75	27.40	0	14,446	0.00%
2021/03/19	8	27.63	11	27.50	27.45	-3	14,303	-0.02%
2021/03/18	2	27.30	2	27.25	27.50	0	14,235	0.00%
2021/03/17	22	27.65	17	27.11	27.05	5	14,060	0.04%
2021/03/16	66	27.60	68	27.47	27.55	-2	13,801	-0.01%
2021/03/15	14	27.23	19	26.86	27.70	-5	12,662	-0.04%
2021/03/12	88	24.90	74	24.86	25.20	14	11,851	0.12%
2021/03/11	39	23.73	58	22.95	24.35	-19	10,732	-0.18%
2021/03/10	27	21.69	15	21.91	22.15	12	9,881	0.12%
2021/03/05	10	20.25	5	19.95	20.00	5	10,311	0.05%
2021/02/26	10	20.15	10	21.20	21.20	0	11,992	0.00%
2021/02/25	0	0.00	85	21.20	20.60	-85	12,073	-0.70%
2021/02/24	14	21.54	0	0.00	21.50	14	12,381	0.11%
2021/02/23	11	22.27	1	21.90	22.20	10	12,424	0.08%
2021/02/22	10	21.10	11	22.31	22.40	-1	12,486	-0.01%
2021/02/18	2	19.95	0	0.00	20.00	2	13,953	0.01%
2021/02/17	0	0.00	1	19.75	19.75	-1	14,011	-0.01%
2021/02/05	2	18.80	0	0.00	18.90	2	13,864	0.01%
2021/02/04	85	19.00	4	19.10	19.35	81	13,918	0.58%
2021/02/03	3	18.73	3	18.82	18.25	0	13,710	0.00%
2021/02/01	0	0.00	1	17.35	17.50	-1	13,662	-0.01%
2021/01/27	1	17.70	140	17.55	17.75	-139	14,091	-0.99%	大賣/鉅額交易
2021/01/26	1	17.55	0	0.00	17.60	1	14,321	0.01%
2021/01/22	0	0.00	1	17.75	17.70	-1	14,326	-0.01%
2021/01/21	0	0.00	10	17.43	17.25	-10	14,341	-0.07%
2021/01/20	0	0.00	10	17.60	17.20	-10	14,370	-0.07%
2021/01/19	4	18.56	9	18.30	18.20	-5	14,335	-0.03%
2021/01/18	0	0.00	1	17.60	17.70	-1	14,304	-0.01%
2021/01/15	2	18.08	40	18.50	18.35	-38	14,286	-0.27%
2021/01/13	0	0.00	1	19.15	18.90	-1	14,323	-0.01%
2021/01/12	1	18.90	0	0.00	18.95	1	14,686	0.01%
2021/01/11	3	20.03	1	19.90	19.95	2	14,627	0.01%
2021/01/08	51	20.27	38	20.96	19.75	13	14,775	0.09%
2021/01/07	5	19.66	4	19.88	19.75	1	14,399	0.01%
2021/01/06	0	0.00	5	20.02	19.45	-5	14,759	-0.03%
2021/01/05	0	0.00	3	19.63	19.65	-3	14,601	-0.02%
2021/01/04	3	20.15	3	20.13	20.10	0	14,571	0.00%
2020/12/31	1	19.05	0	0.00	19.40	1	14,458	0.01%
2020/12/29	3	19.20	5	19.12	19.10	-2	14,869	-0.01%
2020/12/28	1	19.75	0	0.00	19.60	1	14,801	0.01%
2020/12/25	2	19.78	7	19.84	19.90	-5	14,744	-0.03%
2020/12/24	13	19.72	7	19.42	19.40	6	14,647	0.04%
2020/12/23	0	0.00	1	19.25	19.15	-1	14,612	-0.01%
2020/12/22	2	20.08	8	20.45	19.30	-6	14,605	-0.04%
2020/12/21	13	20.05	15	20.18	20.00	-2	14,484	-0.01%
2020/12/18	8	20.25	2	20.50	20.35	6	14,395	0.04%
2020/12/17	1	19.60	0	0.00	19.45	1	14,072	0.01%
2020/12/16	0	0.00	5	18.92	18.90	-5	14,550	-0.03%
2020/12/15	0	0.00	1	18.65	18.85	-1	14,743	-0.01%
2020/12/14	0	0.00	23	19.18	19.65	-23	14,729	-0.16%
2020/12/11	2	18.70	4	18.33	18.30	-2	14,747	-0.01%
2020/12/10	0	0.00	4	18.54	18.70	-4	14,779	-0.03%
2020/12/09	8	19.77	6	19.29	19.20	2	14,863	0.01%
2020/12/08	38	19.75	8	19.69	19.65	30	14,653	0.20%
2020/12/07	5	19.66	8	19.81	19.55	-3	14,558	-0.02%
2020/12/04	10	20.44	44	21.03	19.90	-34	14,340	-0.24%
2020/12/03	70	21.48	36	20.84	20.75	34	14,097	0.24%
2020/12/02	16	20.01	17	20.21	20.10	-1	13,914	-0.01%
2020/12/01	5	20.19	12	20.00	20.00	-7	13,852	-0.05%
2020/11/30	22	19.64	20	19.84	19.75	2	13,518	0.01%
2020/11/27	37	19.13	33	18.54	18.90	4	13,076	0.03%
2020/11/26	1	18.40	4	18.55	18.55	-3	12,389	-0.02%
2020/11/25	1	16.80	3	16.98	16.90	-2	12,112	-0.02%
2020/11/24	2	16.88	2	16.93	17.00	0	11,888	0.00%
2020/11/23	22	17.21	0	0.00	17.25	22	11,640	0.19%
2020/11/20	0	0.00	1	16.20	16.20	-1	11,157	-0.01%
2020/11/19	1	16.80	7	16.88	16.75	-6	10,942	-0.05%
2020/11/18	19	16.67	17.1	16.12	16.70	1.9	10,397	0.02%
2020/11/17	14.1	15.62	25	15.59	15.65	-10.9	9,132	-0.12%
2020/11/16	0	0.00	20	14.02	14.30	-20	8,379	-0.24%
2020/11/12	1	13.65	2	13.43	13.55	-1	8,185	-0.01%
2020/11/11	2	13.13	2	13.18	13.05	0	8,008	0.00%
2020/11/10	4	13.38	5	13.25	13.30	-1	7,976	-0.01%
2020/11/09	1	13.15	1	13.25	13.25	0	7,930	0.00%
2020/11/06	16	13.76	0	0.00	13.15	16	7,886	0.20%
2020/11/05	6	13.97	4	14.10	13.95	2	7,722	0.03%
2020/11/04	4	13.76	1	13.90	14.20	3	7,633	0.04%
2020/11/03	11	13.95	7	13.80	13.75	4	7,450	0.05%
2020/10/29	4	13.20	0	0.00	13.35	4	7,138	0.06%
2020/10/27	2	13.65	4	13.70	13.70	-2	7,000	-0.03%
2020/10/26	3	13.92	6	13.76	13.80	-3	6,958	-0.04%
2020/10/23	5	13.69	11	13.80	13.85	-6	6,899	-0.09%
2020/10/22	1	13.65	1	13.60	13.60	0	6,840	0.00%
2020/10/21	4	13.61	2	13.78	13.85	2	6,769	0.03%
2020/10/20	11	14.04	11	14.21	13.70	0	6,592	0.00%
2020/10/19	1	13.50	2	13.30	13.30	-1	6,156	-0.02%
2020/10/16	22	13.59	12	13.60	13.25	10	6,093	0.16%
2020/10/15	31	13.33	53	13.75	14.05	-22	5,942	-0.37%
2020/10/14	14	12.73	6	12.90	12.85	8	5,396	0.15%
2020/10/13	0	0.00	10	12.00	11.80	-10	4,981	-0.20%
2020/10/12	16	12.05	3	12.22	11.95	13	4,926	0.26%
2020/10/08	4	12.18	4	12.40	12.40	0	4,891	0.00%
2020/10/07	6	12.27	3	12.10	12.10	3	4,769	0.06%
2020/10/06	2	12.10	4	12.39	12.50	-2	4,555	-0.04%
2020/09/30	0	0.00	3	11.12	11.10	-3	4,373	-0.07%
2020/09/24	0	0.00	2	11.60	11.30	-2	4,288	-0.05%
2020/09/22	1	11.70	0	0.00	11.75	1	4,121	0.02%
2020/09/21	12	12.92	9	12.43	12.15	3	3,978	0.08%
2020/09/18	2	11.95	6	12.58	12.90	-4	3,344	-0.12%
2020/09/17	8	11.85	4	11.75	11.75	4	3,054	0.13%
2020/09/16	1	11.95	1	11.95	11.95	0	2,916	0.00%
2020/09/15	2	11.05	0	0.00	10.90	2	2,691	0.07%
2020/09/10	0	0.00	1	11.65	11.60	-1	2,285	-0.04%
2020/09/08	0	0.00	5	11.60	11.70	-5	2,188	-0.23%
2020/09/07	9	12.36	8	12.36	12.05	1	2,093	0.05%
2020/09/04	142	11.28	43	10.97	11.35	99	1,836	5.39%	大買/
2020/09/03	0	0.00	3	10.38	10.35	-3	1,659	-0.18%
2020/09/02	10	10.50	15	10.36	10.35	-5	1,625	-0.31%
2020/09/01	1	10.10	6	10.30	10.50	-5	1,566	-0.32%
2020/08/31	0	0.00	304	9.58	9.99	-304	1,440	-21.11%	大賣/鉅額交易
2020/08/28	0	0.00	50	9.10	9.11	-50	1,311	-3.81%
2020/08/20	0	0.00	3	8.64	8.34	-3	1,223	-0.25%
2020/08/19	4	9.19	80	9.31	9.12	-76	1,194	-6.36%
2020/08/11	51	9.16	43	9.46	8.85	8	1,114	0.72%
2020/08/10	0	0.00	141	9.05	9.14	-141	1,065	-13.23%	大賣/鉅額交易
2020/08/06	3	8.90	0	0.00	8.79	3	1,020	0.29%
2020/08/04	10	8.70	0	0.00	8.73	10	1,001	1.00%
2020/07/31	0	0.00	13	8.56	8.55	-13	988	-1.32%
2020/07/30	0	0.00	10	8.52	8.53	-10	996	-1.00%
2020/07/23	2	9.08	25	9.00	8.95	-23	973	-2.36%
2020/07/22	0	0.00	10	9.03	8.96	-10	971	-1.03%
2020/07/21	5	9.13	232	8.96	8.86	-227	953	-23.80%	大賣/鉅額交易
2020/07/20	0	0.00	1	8.92	8.72	-1	820	-0.12%
2020/07/17	0	0.00	21	8.89	8.88	-21	808	-2.60%
2020/07/15	50	9.28	4	9.14	9.01	46	788	5.83%
2020/07/14	3	9.39	160	9.31	9.33	-157	751	-20.90%	大賣/鉅額交易
2020/07/13	2	9.03	74	9.11	9.80	-72	702	-10.25%
2020/07/10	0	0.00	3	9.05	8.98	-3	667	-0.45%
2020/07/09	17	9.36	1	9.45	9.22	16	634	2.52%
2020/07/08	5	8.43	0	0.00	8.60	5	526	0.95%
2020/07/07	3	7.83	0	0.00	7.82	3	480	0.62%
2020/06/11	0	0.00	1	7.41	7.34	-1	493	-0.20%
2020/06/09	0	0.00	0	7.60	7.51	0	510	0.00%
2020/06/08	0	0.00	0	7.62	7.51	0	514	0.00%
2020/06/05	23	7.39	5	7.52	7.55	18	502	3.58%
2020/05/22	1	7.38	3	7.25	7.29	-2	510	-0.39%
2020/05/21	1	7.39	1	7.48	7.38	0	506	0.00%
2020/05/15	0	0.00	0	7.44	7.38	0	503	0.00%
2020/05/14	1	7.40	0	0.00	7.40	1	500	0.20%
2020/05/05	1	7.48	2	7.67	7.58	-1	509	-0.20%
2020/04/16	1	6.76	1	6.86	6.77	0	503	0.00%
2020/04/15	3	6.85	2	6.77	6.80	1	507	0.20%
2020/04/07	2	6.15	0	0.00	6.36	2	524	0.38%
2020/03/26	0	0.00	1	5.88	5.90	-1	848	-0.12%
2020/03/18	1	5.51	0	0.00	5.35	1	882	0.11%
2020/03/10	1	6.91	3	6.95	7.19	-2	835	-0.24%
2020/03/09	1	7.49	0	0.00	6.88	1	824	0.12%
2020/03/06	1	7.62	1	7.62	7.62	0	812	0.00%
2020/03/05	0	0.00	1	7.68	7.68	-1	810	-0.12%
2020/03/04	1	7.59	0	0.00	7.59	1	807	0.12%
2020/03/02	1	7.49	1	7.56	7.54	0	810	0.00%
2020/02/27	21	7.83	0	0.00	7.66	21	803	2.61%
2020/02/20	1	8.11	0	0.00	8.13	1	794	0.13%
2020/02/18	0	0.00	10	8.14	8.13	-10	789	-1.27%
2020/02/13	0	0.00	1	8.24	8.10	-1	782	-0.13%
2020/02/12	1	7.76	1	7.91	7.97	0	770	0.00%
2020/02/10	1	7.90	1	7.99	7.93	0	769	0.00%
2020/02/07	1	8.03	1	8.00	8.00	0	770	0.00%
2020/02/06	20	8.10	0	0.00	8.12	20	764	2.61%
2020/02/03	1	7.91	1	8.04	8.04	0	764	0.00%
2020/01/30	2	8.06	1	8.06	8.06	1	753	0.13%
2020/01/20	19	8.71	0	0.00	8.73	19	740	2.57%
2020/01/17	31	8.77	1	8.83	8.75	30	729	4.11%
2020/01/14	1	8.75	2	8.78	8.74	-1	759	-0.13%
2020/01/10	73	8.66	0	0.00	8.64	73	767	9.51%
2020/01/09	30	8.69	1	8.79	8.67	29	765	3.79%
2020/01/08	51	8.70	3	8.68	8.68	48	759	6.32%
2020/01/07	2	8.75	2	8.85	8.80	0	758	0.00%
2020/01/06	40	8.84	0	0.00	8.77	40	755	5.30%
2020/01/03	65	8.87	0	0.00	8.92	65	749	8.68%
2019/12/31	2	9.10	2	9.06	9.15	0	726	0.00%
2019/12/30	8	9.07	5	9.03	9.05	3	720	0.42%
2019/12/27	52	9.31	7	9.35	9.29	45	699	6.43%
2019/12/26	12	9.35	12	9.36	9.53	0	624	0.00%
2019/12/24	18	9.00	1	8.70	9.22	17	513	3.31%
2019/12/23	26	8.65	0	0.00	8.70	26	393	6.60%
2019/12/19	25	8.43	0	0.00	8.44	25	344	7.25%
2019/12/18	165	8.40	0	0.00	8.44	165	347	47.54%	大買/鉅額交易
2019/12/16	2	8.28	1	8.31	8.41	1	350	0.29%
2019/12/12	39	8.17	0	0.00	8.13	39	317	12.29%
2019/12/11	23	8.14	0	0.00	8.17	23	318	7.21%
2019/12/10	7	8.18	0	0.00	8.17	7	318	2.20%
2019/12/09	45	8.20	33	8.21	8.17	12	317	3.77%
2019/12/06	0	0.00	3	8.15	8.15	-3	316	-0.95%
2019/12/05	35	8.08	0	0.00	8.10	35	312	11.20%
2019/12/04	66	8.07	0	0.00	8.08	66	312	21.09%
2019/12/03	126	8.07	0	0.00	8.08	126	314	40.05%	大買/鉅額交易
2019/11/27	18	8.09	0	0.00	8.10	18	325	5.53%
2019/11/19	0	0.00	1	7.99	8.02	-1	334	-0.30%
2019/11/12	0	0.00	1	8.04	8.03	-1	338	-0.30%
2019/11/08	19	8.05	0	0.00	8.04	19	339	5.60%
2019/11/06	2	8.16	0	0.00	8.15	2	333	0.60%
2019/10/30	0	0.00	5	8.35	8.33	-5	329	-1.52%
2019/10/29	10	8.32	0	0.00	8.31	10	328	3.04%
2019/10/28	16	8.32	0	0.00	8.32	16	327	4.88%
2019/10/23	0	0.00	9	8.51	8.30	-9	321	-2.80%
2019/10/14	0	0.00	1	8.15	8.18	-1	314	-0.32%
2019/10/08	31	8.14	0	0.00	8.12	31	319	9.69%
2019/10/07	7	8.20	2	8.18	8.17	5	319	1.57%
2019/10/01	7	8.17	0	0.00	8.17	7	318	2.20%
2019/09/27	1	8.33	0	0.00	8.20	1	317	0.32%
2019/09/25	1	8.31	1	8.44	8.44	0	315	0.00%
2019/09/24	0	0.00	85	8.43	8.49	-85	311	-27.25%
2019/09/17	0	0.00	2	8.22	8.20	-2	286	-0.70%
2019/09/02	10	8.43	0	0.00	8.47	10	267	3.74%
2019/08/20	0	0.00	1	8.24	8.25	-1	237	-0.42%
2019/08/07	20	7.94	0	0.00	7.93	20	233	8.56%
2019/07/30	0	0.00	1	8.42	8.34	-1	241	-0.41%
2019/07/29	0	0.00	5	8.47	8.43	-5	246	-2.03%
2019/07/26	0	0.00	15	8.46	8.43	-15	247	-6.06%
2019/07/23	1	8.55	0	0.00	8.48	1	247	0.40%
2019/07/22	1	8.79	0	0.00	8.60	1	243	0.41%
2019/07/19	0	0.00	20	8.30	8.30	-20	214	-9.34%
2019/07/09	10	8.24	0	0.00	8.23	10	280	3.56%
2019/06/13	6	8.21	0	0.00	8.21	6	398	1.50%
2019/06/11	4	8.24	0	0.00	8.20	4	414	0.96%
2019/06/04	10	8.26	0	0.00	8.23	10	437	2.29%
2019/06/03	5	8.25	0	0.00	8.30	5	451	1.11%
2019/05/30	43	8.28	0	0.00	8.25	43	458	9.38%
2019/05/28	1	8.21	0	0.00	8.21	1	464	0.22%
2019/05/07	2	8.96	0	0.00	8.96	2	529	0.38%
2019/04/26	1	9.05	0	0.00	9.05	1	528	0.19%
2019/04/16	0	0.00	2	9.51	9.50	-2	502	-0.40%
2019/04/08	10	9.50	0	0.00	9.32	10	494	2.02%
2019/03/27	1	9.16	0	0.00	9.15	1	484	0.21%
2019/03/18	10	9.50	0	0.00	9.45	10	475	2.10%
2019/03/13	1	9.44	0	0.00	9.38	1	445	0.22%
2019/03/11	0	0.00	2	9.38	9.33	-2	519	-0.39%
2019/03/08	2	9.30	0	0.00	9.30	2	666	0.30%
2019/02/26	0	0.00	5	9.64	9.58	-5	706	-0.71%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2019/02/14	0	0.00	20	9.31	9.37	-20	669	-2.99%
2019/01/23	1	9.12	0	0.00	9.16	1	727	0.14%
2019/01/21	0	0.00	10	9.18	9.14	-10	734	-1.36%
2018/12/10	0	0.00	2	9.61	9.69	-2	872	-0.23%
2018/12/06	0	0.00	3	9.81	9.68	-3	874	-0.34%
2018/12/04	2	10.65	1	10.60	10.55	1	874	0.11%
2018/12/03	21	10.55	1	9.94	10.50	20	811	2.47%
2018/11/30	1	9.82	0	0.00	9.86	1	670	0.15%
2018/11/01	4	8.80	1	9.13	9.12	3	1,100	0.27%
2018/10/09	1	10.00	2	9.75	9.75	-1	1,722	-0.06%
2018/10/05	1	10.65	1	10.05	10.05	0	1,956	0.00%
2018/10/04	1	10.65	2	10.75	10.75	-1	2,020	-0.05%
2018/10/02	3	10.95	3	11.00	10.85	0	2,162	0.00%
2018/09/20	1	10.85	0	0.00	10.80	1	4,785	0.02%
2018/09/07	1	11.65	0	0.00	11.25	1	6,958	0.01%
2018/09/03	6	12.31	2	12.30	12.15	4	7,120	0.06%
2018/08/30	3	12.42	3	12.52	12.50	0	7,214	0.00%
2018/08/29	6	12.63	3	12.60	12.50	3	7,424	0.04%
2018/08/28	10	11.90	0	0.00	12.00	10	7,414	0.13%
2018/08/16	0	0.00	1	11.40	11.65	-1	8,261	-0.01%
2018/08/14	0	0.00	1	11.30	11.40	-1	8,214	-0.01%
2018/08/13	10	11.50	0	0.00	11.10	10	8,189	0.12%
2018/08/10	0	0.00	2	11.95	11.85	-2	8,134	-0.02%
2018/08/08	1	12.35	2	12.30	12.30	-1	8,116	-0.01%
2018/08/02	2	12.63	2	12.48	12.45	0	8,037	0.00%
2018/07/30	0	0.00	3	12.80	12.65	-3	7,986	-0.04%
2018/07/27	9	13.09	7	13.14	13.20	2	7,931	0.03%
2018/07/26	0	0.00	1	12.85	12.85	-1	7,796	-0.01%
2018/07/25	5	13.00	1	12.95	12.90	4	7,778	0.05%
2018/07/24	0	0.00	2	13.00	13.30	-2	7,702	-0.03%
2018/07/23	1	12.35	3	12.43	12.40	-2	7,627	-0.03%
2018/07/20	2	12.73	1	12.80	12.50	1	7,605	0.01%
2018/07/19	1	12.75	2	12.83	12.80	-1	7,569	-0.01%
2018/07/18	4	12.95	2	12.95	12.85	2	7,534	0.03%
2018/07/17	0	0.00	5	13.80	13.45	-5	7,463	-0.07%
2018/07/16	1	14.25	0	0.00	14.00	1	7,397	0.01%
2018/07/13	3	14.72	4	14.65	14.55	-1	7,341	-0.01%
2018/07/11	7	14.07	2	14.23	13.80	5	7,075	0.07%
2018/07/10	5.5	13.99	0	0.00	14.00	5.5	6,986	0.08%
2018/07/09	23.5	15.29	7	15.11	14.35	16.5	6,920	0.24%
2018/07/06	8	14.28	12	13.82	14.50	-4	6,700	-0.06%
2018/07/05	14	15.38	15	15.46	14.25	-1	6,448	-0.02%
2018/07/04	33	15.70	37	15.77	15.80	-4	6,188	-0.06%
2018/07/03	3	14.73	14	15.29	15.60	-11	5,462	-0.20%
2018/07/02	0	0.00	11	13.60	14.20	-11	4,598	-0.24%
2018/06/29	1	14.25	2	14.15	13.85	-1	4,495	-0.02%
2018/06/28	29	15.26	12	14.83	14.10	17	4,267	0.40%
2018/06/27	52	14.54	74	14.68	14.90	-22	3,766	-0.58%
2018/06/26	11	14.04	2	13.68	14.70	9	3,250	0.28%
2018/06/25	6	12.93	6	13.42	13.50	0	2,728	0.00%
2018/06/22	17	12.42	15	12.57	12.30	2	2,403	0.08%
2018/06/20	20	12.33	20	12.00	11.95	0	2,185	0.00%
2018/06/19	13	12.33	2	12.38	12.15	11	2,146	0.51%
2018/06/15	1	12.10	0	0.00	12.10	1	2,053	0.05%
2018/06/14	3	12.40	3	12.03	12.00	0	2,037	0.00%
2018/06/13	5	12.30	5	12.05	12.05	0	1,961	0.00%
2018/06/11	20	12.15	10	12.45	12.40	10	1,928	0.52%
2018/06/08	1	12.30	0	0.00	12.30	1	1,870	0.05%
2018/06/07	1	12.75	0	0.00	12.75	1	1,821	0.05%
2018/06/06	0	0.00	5	13.20	13.30	-5	1,737	-0.29%
2018/06/05	5	13.20	11	13.15	12.70	-6	1,502	-0.40%
2018/06/04	6	12.88	0	0.00	12.80	6	1,380	0.43%
2018/06/01	10	13.40	34	13.45	13.40	-24	1,285	-1.87%
2018/05/31	21	11.70	37	11.82	12.55	-16	949	-1.68%
2018/05/30	0	0.00	35	11.44	11.45	-35	692	-5.05%
2018/05/21	0	0.00	18	9.89	9.96	-18	464	-3.87%
2018/05/11	0	0.00	1	9.95	9.96	-1	528	-0.19%
2018/05/10	0	0.00	5	9.98	9.95	-5	532	-0.94%
2018/05/09	0	0.00	3	9.92	9.92	-3	538	-0.56%
2018/05/08	0	0.00	8	9.82	9.82	-8	549	-1.46%
2018/05/07	0	0.00	5	9.98	9.73	-5	572	-0.87%
2018/05/04	10	9.73	1	9.40	9.69	9	581	1.55%
2018/05/02	22	9.24	0	0.00	9.25	22	628	3.50%
2018/04/26	0	0.00	12	9.21	9.11	-12	833	-1.44%
2018/04/25	0	0.00	22	9.13	9.17	-22	856	-2.57%
2018/04/24	0	0.00	20	9.14	9.19	-20	874	-2.29%
2018/04/16	0	0.00	2	10.15	10.05	-2	990	-0.20%
2018/04/13	0	0.00	20	10.20	10.15	-20	997	-2.01%
2018/04/02	1	10.15	0	0.00	10.20	1	1,287	0.08%
2018/03/28	0	0.00	2	10.25	10.20	-2	1,296	-0.15%
2018/03/27	0	0.00	20	10.30	10.30	-20	1,310	-1.53%
2018/03/26	8	10.20	0	0.00	10.25	8	1,317	0.61%
2018/03/20	1	10.70	0	0.00	10.70	1	1,345	0.07%
2018/03/16	1	10.95	0	0.00	10.85	1	1,348	0.07%
2018/03/15	4	10.85	0	0.00	10.80	4	1,333	0.30%
2018/03/09	28	10.85	0	0.00	10.80	28	1,379	2.03%
2018/03/07	4	11.13	0	0.00	10.80	4	1,515	0.26%
2018/02/09	1	10.30	0	0.00	10.30	1	1,881	0.05%
2018/02/08	1	10.40	0	0.00	10.45	1	1,885	0.05%
2018/02/06	15	10.76	0	0.00	10.20	15	1,895	0.79%
2018/02/01	2	11.40	0	0.00	11.45	2	1,930	0.10%
2018/01/31	0	0.00	1	11.35	11.35	-1	1,962	-0.05%
2018/01/30	12	11.75	2	11.50	11.55	10	2,037	0.49%
2018/01/29	12	12.00	0	0.00	11.90	12	2,020	0.59%
2018/01/26	6	12.18	5	12.15	12.05	1	2,017	0.05%
2018/01/25	17	12.00	0	0.00	12.00	17	2,013	0.84%
2018/01/24	10	11.95	0	0.00	12.00	10	2,011	0.50%
2018/01/23	3	12.25	0	0.00	12.30	3	1,986	0.15%
2018/01/22	6	11.97	32	11.96	12.00	-26	1,925	-1.35%
2018/01/19	15	11.68	5	11.60	11.60	10	1,909	0.52%
2018/01/18	22	11.69	0	0.00	11.65	22	1,907	1.15%
2018/01/17	0	0.00	6	11.59	11.60	-6	1,911	-0.31%
2018/01/16	0	0.00	10	11.75	11.70	-10	1,943	-0.51%
2018/01/15	15	11.83	12	11.90	11.75	3	2,011	0.15%
2018/01/11	10	11.50	0	0.00	11.15	10	1,969	0.51%
2018/01/10	2	11.20	0	0.00	11.10	2	1,951	0.10%
2018/01/09	1	11.25	0	0.00	11.20	1	1,955	0.05%
2018/01/08	14	11.44	2	11.35	11.35	12	1,966	0.61%
2018/01/05	3	12.23	3	12.32	11.65	0	1,945	0.00%
2018/01/04	2	11.45	0	0.00	11.35	2	1,839	0.11%
2018/01/03	0	0.00	4	11.10	11.40	-4	1,821	-0.22%
2018/01/02	4	10.85	0	0.00	10.85	4	1,786	0.22%