一詮 (2486)-元大-頭份券商分點個股進出

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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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	8	112.19	3	117.67	110.50	5	19,127	0.03%
2024/11/21	1.1	115.02	1	115.00	115.00	0.1	18,988	0.00%
2024/11/20	4	115.00	2	114.00	114.00	2	19,045	0.01%
2024/11/19	4.1	113.65	2	114.50	115.50	2.1	19,121	0.01%
2024/11/18	1	109.50	0	111.00	108.50	1	19,115	0.01%
2024/11/15	5	113.10	7	112.57	112.00	-2	19,178	-0.01%
2024/11/14	2	118.01	1.1	115.00	115.00	1	19,215	0.01%
2024/11/13	7	117.57	4	116.25	115.50	3	19,171	0.02%
2024/11/12	9	117.23	5.1	118.31	119.50	3.9	19,156	0.02%
2024/11/11	22	122.27	8.1	120.86	119.00	14	19,242	0.07%
2024/11/08	5	127.20	7.1	127.48	126.50	-2.1	19,120	-0.01%
2024/11/07	5	127.41	6.2	127.19	126.00	-1.1	19,170	-0.01%
2024/11/06	10.1	127.05	10.1	126.50	126.00	0.1	19,244	0.00%
2024/11/05	9.7	128.28	9.1	128.88	127.50	0.6	19,198	0.00%
2024/11/04	12	128.38	4.3	128.55	127.00	7.7	19,340	0.04%
2024/11/01	16	127.44	18.1	126.04	130.00	-2	19,211	-0.01%
2024/10/30	7	127.43	11.1	128.58	125.50	-4	19,112	-0.02%
2024/10/29	15.2	126.74	16	126.66	127.00	-0.9	19,282	0.00%
2024/10/28	51.1	129.03	20.1	129.47	126.50	31	19,446	0.16%
2024/10/25	19.1	128.73	28.2	124.73	128.00	-9	19,420	-0.05%
2024/10/24	19.2	128.08	40	125.38	123.00	-20.8	19,206	-0.11%
2024/10/23	33	130.88	36.2	132.38	132.50	-3.2	18,994	-0.02%
2024/10/22	9	121.95	17	124.47	126.00	-8	18,599	-0.04%
2024/10/21	19.1	123.64	13.1	122.42	120.50	6.1	18,367	0.03%
2024/10/18	7	122.86	8.1	122.88	123.00	-1	18,184	-0.01%
2024/10/17	12	124.75	11	124.23	123.00	1	17,996	0.01%
2024/10/16	22	125.86	11.3	125.47	124.00	10.7	17,712	0.06%
2024/10/15	40.2	123.62	25	122.96	121.50	15.2	16,988	0.09%
2024/10/14	33	118.83	33	120.14	121.00	0	16,399	0.00%
2024/10/11	33	115.47	49.1	118.88	119.00	-16.1	15,939	-0.10%
2024/10/09	23.1	115.14	14.1	113.54	114.00	8.9	15,217	0.06%
2024/10/08	18.2	110.65	32.2	111.36	112.50	-14	14,500	-0.10%
2024/10/07	55.4	108.49	59.6	109.94	111.00	-4.2	14,141	-0.03%
2024/10/04	15.6	103.18	54	103.96	104.00	-38.4	13,783	-0.28%
2024/10/01	2	101.38	2	101.25	101.00	0	14,314	0.00%
2024/09/30	1.7	101.08	4.4	101.73	100.00	-2.7	14,531	-0.02%
2024/09/27	7.6	102.26	8	102.00	100.00	-0.5	14,401	0.00%
2024/09/26	7	100.75	22	100.85	100.50	-15	13,969	-0.11%
2024/09/24	14	95.18	21.1	95.13	94.60	-7.1	13,547	-0.05%
2024/09/23	15	95.13	13	94.89	94.20	2	13,544	0.01%
2024/09/20	12.9	95.07	5.1	95.76	94.30	7.8	13,633	0.06%
2024/09/19	12.3	94.96	5	95.90	95.80	7.3	13,430	0.05%
2024/09/18	15	95.38	28	94.53	93.60	-13	13,266	-0.10%
2024/09/16	3	91.40	4	91.45	91.40	-1	13,009	-0.01%
2024/09/13	5	90.16	3	90.87	90.60	2	13,031	0.02%
2024/09/12	14	91.16	9	90.57	90.50	5	13,269	0.04%
2024/09/11	1	84.90	1	85.20	85.60	0	13,585	0.00%
2024/09/10	3	84.83	1	85.10	85.20	2	14,039	0.01%
2024/09/09	2	86.35	10.2	85.76	87.20	-8.2	14,697	-0.06%
2024/09/06	14	89.54	11	90.25	87.90	3	15,425	0.02%
2024/09/05	27.1	90.53	11	88.92	88.00	16.1	15,953	0.10%
2024/09/04	13.3	93.46	2	94.55	91.60	11.3	16,317	0.07%
2024/09/03	20.3	101.00	7.5	98.89	98.00	12.8	17,180	0.07%
2024/09/02	7	100.97	19	102.39	103.00	-12	17,271	-0.07%
2024/08/30	2	95.45	0	0.00	95.00	2	17,205	0.01%
2024/08/29	2	96.35	0	0.00	96.00	2	18,236	0.01%
2024/08/28	9.2	97.59	11	98.57	97.10	-1.8	18,704	-0.01%
2024/08/27	8.1	99.55	3	99.30	98.50	5.1	18,991	0.03%
2024/08/26	8	97.60	1	96.40	95.30	7	19,207	0.04%
2024/08/23	3	96.59	1	97.20	97.60	2	19,392	0.01%
2024/08/22	2	100.25	10	99.36	98.00	-8	20,078	-0.04%
2024/08/21	7.5	100.13	3	99.73	99.30	4.5	20,854	0.02%
2024/08/20	2	103.75	14	102.36	102.50	-12	22,429	-0.05%
2024/08/19	22	103.23	11	103.95	103.50	11	22,970	0.05%
2024/08/16	34	104.71	1.1	104.55	104.00	32.9	23,306	0.14%
2024/08/15	2.1	104.14	47.1	103.16	102.50	-45	23,743	-0.19%
2024/08/14	13.1	103.52	2	102.00	101.00	11.1	23,899	0.05%
2024/08/13	33	103.95	0	0.00	103.50	33	24,100	0.14%
2024/08/12	3	102.33	40	105.25	104.00	-37	24,010	-0.15%
2024/08/09	8	101.35	5	98.88	96.70	3	24,216	0.01%
2024/08/08	26	100.17	10.5	100.56	98.90	15.5	24,109	0.06%
2024/08/07	20	96.80	3	97.83	98.80	17	24,272	0.07%
2024/08/06	7	90.44	16.4	93.57	89.90	-9.4	24,688	-0.04%
2024/08/05	8	96.43	5	99.50	95.90	3	25,154	0.01%
2024/08/02	1	110.00	4	107.38	106.50	-3	26,139	-0.01%
2024/08/01	9.5	109.85	8.7	109.70	111.00	0.9	28,204	0.00%
2024/07/31	8	115.44	40	111.56	110.50	-32	28,857	-0.11%
2024/07/30	11	114.73	14	117.00	115.00	-3	28,950	-0.01%
2024/07/29	22.2	116.21	2	109.75	108.50	20.2	28,729	0.07%
2024/07/26	16.9	122.80	3	120.83	120.50	13.9	28,891	0.05%
2024/07/23	3	127.83	4	131.13	133.00	-1	29,344	0.00%
2024/07/22	3	120.00	0	0.00	121.00	3	29,975	0.01%
2024/07/19	2	123.75	0	0.00	123.00	2	30,340	0.01%
2024/07/18	4	126.13	0	0.00	125.00	4	30,613	0.01%
2024/07/17	1	138.00	0.1	138.00	134.00	0.9	30,718	0.00%
2024/07/10	1	133.00	0	0.00	132.50	1	32,141	0.00%
2024/07/09	1	136.00	2	136.00	137.00	-1	32,395	0.00%
2024/07/08	7.5	143.09	10	141.71	141.00	-2.5	32,766	-0.01%
2024/07/05	36	142.46	36.5	145.07	143.50	-0.5	32,664	0.00%
2024/07/04	10	134.10	12	136.58	138.00	-2	32,491	-0.01%
2024/07/03	0	133.00	0.1	138.33	136.50	-0.1	33,248	0.00%
2024/07/02	1	130.50	0	0.00	130.50	1	34,288	0.00%
2024/07/01	0	135.50	1.2	135.00	133.00	-1.2	36,351	0.00%
2024/06/28	2	135.01	3.1	141.39	135.00	-1.1	37,515	0.00%
2024/06/27	0.5	137.50	3	136.02	138.00	-2.5	38,086	-0.01%
2024/06/26	0.1	123.00	8.2	124.63	132.00	-8.2	38,236	-0.02%
2024/06/25	0	119.50	0	0.00	120.00	0	38,254	0.00%
2024/06/24	0	119.50	0	0.00	117.50	0	38,500	0.00%
2024/06/21	0.1	119.80	3	120.67	120.50	-3	39,146	-0.01%
2024/06/20	1	116.49	1	119.00	119.00	0	39,856	0.00%
2024/06/19	8.3	118.02	5	118.00	118.50	3.3	40,555	0.01%
2024/06/18	25.1	121.08	6.3	120.10	119.50	18.8	41,265	0.05%
2024/06/17	11.1	125.57	23	126.65	125.00	-11.9	41,149	-0.03%
2024/06/14	39	122.01	25	121.72	122.00	14	41,334	0.03%
2024/06/13	6	117.33	23.1	119.41	123.00	-17.1	42,027	-0.04%
2024/06/12	30.6	113.53	15	112.20	112.00	15.5	41,724	0.04%
2024/06/11	30.1	106.94	15.4	109.75	113.50	14.7	41,337	0.04%
2024/06/07	11.3	107.91	50.1	109.62	108.50	-38.8	41,165	-0.09%
2024/06/06	39	105.85	56	104.94	103.50	-17	40,472	-0.04%
2024/06/05	40.1	106.02	57.2	102.97	103.00	-17.1	40,082	-0.04%
2024/06/04	56.2	107.51	46.1	107.90	104.00	10.2	39,679	0.03%
2024/06/03	6	101.95	45.6	102.97	105.00	-39.6	39,413	-0.10%
2024/05/31	20	95.99	15	96.15	95.50	5	39,702	0.01%
2024/05/30	21.1	98.55	9.5	99.80	97.10	11.5	39,388	0.03%
2024/05/29	7.1	101.31	8.1	100.80	98.00	-1	39,201	0.00%
2024/05/28	41.1	103.21	15.3	101.21	99.00	25.8	39,213	0.07%
2024/05/27	55.3	96.46	69.2	97.23	100.00	-14	38,425	-0.04%
2024/05/24	109.5	93.14	117.1	92.21	91.00	-7.6	37,718	-0.02%	大買/大賣/
2024/05/23	27.1	86.02	110.3	88.24	91.50	-83.2	36,165	-0.23%	大賣/
2024/05/22	112.1	85.64	13.1	84.40	83.20	99	35,582	0.28%	大買/
2024/05/21	6	85.18	22	85.41	86.00	-16	35,202	-0.05%
2024/05/20	8	82.19	18.3	82.97	82.80	-10.3	34,643	-0.03%
2024/05/17	16	81.01	47	81.27	81.20	-31	34,451	-0.09%
2024/05/16	40.1	79.33	7	78.61	78.50	33.1	34,221	0.10%
2024/05/15	36	80.71	68	79.81	79.00	-32	34,403	-0.09%
2024/05/14	1	81.90	0	0.00	82.50	1	34,001	0.00%
2024/05/13	31.1	82.00	19.1	81.10	80.80	12	33,931	0.04%
2024/05/10	50.1	83.69	34	83.93	84.00	16.1	33,593	0.05%
2024/05/09	30.1	85.01	35	85.35	84.90	-4.9	33,311	-0.01%
2024/05/08	34	82.59	42.1	84.00	84.20	-8	32,507	-0.02%
2024/05/07	70.1	84.99	41.1	85.09	82.40	29.1	31,547	0.09%
2024/05/06	7	80.06	54	80.94	82.00	-47	29,402	-0.16%
2024/05/03	11.1	71.64	23	73.20	74.60	-11.9	28,543	-0.04%
2024/05/02	19	73.07	10	73.51	71.50	9	28,272	0.03%
2024/04/30	52	73.17	63	73.82	73.50	-11	28,300	-0.04%
2024/04/29	87	74.49	56	75.36	72.70	31	28,028	0.11%
2024/04/26	22.1	73.17	69.3	72.92	72.60	-47.2	27,486	-0.17%
2024/04/25	9.2	70.27	17.1	71.17	72.30	-7.8	26,960	-0.03%
2024/04/24	19.8	69.46	18	69.40	69.40	1.8	27,043	0.01%
2024/04/23	14	66.27	7	65.51	66.00	7	27,604	0.03%
2024/04/22	12	67.71	5	66.04	65.10	7	28,620	0.02%
2024/04/19	27.2	68.52	21	67.94	67.80	6.2	29,419	0.02%
2024/04/18	17.2	69.36	14	69.48	69.40	3.2	30,545	0.01%
2024/04/17	39.3	70.65	35	70.25	70.10	4.3	30,763	0.01%
2024/04/16	18.1	68.84	6	68.92	69.90	12.1	30,502	0.04%
2024/04/15	33.2	72.22	27.3	71.99	71.80	5.9	30,271	0.02%
2024/04/12	27.2	72.15	33.4	73.42	73.60	-6.2	30,325	-0.02%
2024/04/11	27.1	71.27	26.4	71.34	71.40	0.7	30,219	0.00%
2024/04/10	40.3	72.52	21.2	71.85	70.60	19.2	30,546	0.06%
2024/04/09	72.4	74.99	56.4	74.56	74.00	16	30,654	0.05%
2024/04/08	49.2	70.88	52.3	72.08	75.00	-3.1	30,807	-0.01%
2024/04/03	120.2	73.36	70.2	73.56	70.90	50	30,316	0.16%	大買/
2024/04/02	83	70.18	86	71.42	72.60	-3	28,227	-0.01%
2024/04/01	3	65.40	92.1	65.79	66.00	-89.1	27,024	-0.33%
2024/03/29	48.2	60.74	46.1	59.94	60.00	2.1	26,376	0.01%
2024/03/28	5.2	59.42	2.2	59.15	58.60	3	26,121	0.01%
2024/03/27	56.3	61.26	35.3	59.20	59.00	20.9	25,960	0.08%
2024/03/26	93.5	62.87	50.5	60.84	60.10	43	25,720	0.17%
2024/03/25	72.1	63.37	77.3	63.79	64.20	-5.3	25,064	-0.02%
2024/03/22	21	59.98	10.1	59.78	59.30	10.9	24,351	0.04%
2024/03/21	30	58.15	121.6	58.05	59.40	-91.6	23,600	-0.39%	大賣/
2024/03/20	9	54.02	12.2	54.76	55.60	-3.2	22,593	-0.01%
2024/03/19	107.5	56.33	34.1	55.70	54.70	73.5	22,288	0.33%	大買/
2024/03/18	120.2	56.87	189.1	57.03	54.50	-69	21,639	-0.32%	大買/大賣/
2024/03/15	27.6	55.43	24.4	54.40	54.40	3.2	20,156	0.02%
2024/03/14	40.1	53.22	43.9	54.86	54.80	-3.8	19,623	-0.02%
2024/03/13	24.3	53.24	30.3	53.76	53.90	-6	19,181	-0.03%
2024/03/12	43.1	52.32	41.1	53.76	53.30	2	18,669	0.01%
2024/03/11	6.2	51.02	18	51.54	51.40	-11.8	18,225	-0.06%
2024/03/08	23.3	50.22	26	50.33	49.50	-2.7	18,052	-0.02%
2024/03/07	87.3	53.17	51	50.34	50.10	36.3	17,829	0.20%
2024/03/06	34.5	53.05	74.2	53.61	54.10	-39.7	17,048	-0.23%
2024/03/05	2.2	49.50	2.6	49.58	49.70	-0.4	16,280	0.00%
2024/03/04	3.5	51.00	3	51.00	50.90	0.5	16,170	0.00%
2024/03/01	10.6	51.22	16.3	50.96	51.10	-5.8	16,019	-0.04%
2024/02/29	13	49.52	13	49.10	49.30	0	15,756	0.00%
2024/02/27	10	50.29	5	49.26	48.85	5	15,780	0.03%
2024/02/26	4	50.56	7.1	50.75	50.50	-3.1	15,679	-0.02%
2024/02/23	8.4	48.79	4	48.88	48.30	4.4	15,553	0.03%
2024/02/22	2.5	49.73	2	50.40	49.70	0.5	15,487	0.00%
2024/02/21	4	49.93	0	0.00	50.30	4	15,443	0.03%
2024/02/20	0	0.00	0	50.30	49.70	0	15,406	0.00%
2024/02/19	11	50.50	8	51.01	50.50	3	15,409	0.02%
2024/02/16	17.9	51.53	9.1	51.32	51.20	8.8	15,423	0.06%
2024/02/15	2	50.15	2	49.40	49.95	0	15,119	0.00%
2024/02/05	3.4	49.09	1	48.90	48.75	2.4	15,124	0.02%
2024/02/02	2	48.83	0	0.00	48.35	2	15,193	0.01%
2024/02/01	5.3	50.68	5	50.90	49.30	0.3	15,288	0.00%
2024/01/31	0.1	49.25	3	49.73	49.70	-3	15,344	-0.02%
2024/01/30	3.1	49.70	0	0.00	49.25	3.1	15,430	0.02%
2024/01/29	1.1	48.28	2	48.75	49.00	-1	15,637	-0.01%
2024/01/26	20.1	49.50	23	48.43	48.25	-2.9	15,818	-0.02%
2024/01/25	9	49.55	4	49.43	49.00	5	15,719	0.03%
2024/01/24	10.1	50.46	5	50.38	50.20	5.1	15,604	0.03%
2024/01/23	11.1	50.07	2	49.95	49.00	9.1	15,405	0.06%
2024/01/22	1	49.95	3	50.33	49.90	-2	15,225	-0.01%
2024/01/19	20.2	51.02	30	50.46	49.90	-9.8	15,122	-0.06%
2024/01/18	8.1	50.98	15	51.14	51.60	-6.9	14,838	-0.05%
2024/01/17	26.4	51.70	19	51.16	51.00	7.4	14,582	0.05%
2024/01/16	111.8	52.77	39	52.30	50.40	72.8	13,819	0.53%	大買/
2024/01/15	29	54.72	72.5	55.10	55.90	-43.5	12,722	-0.34%
2024/01/12	20	52.21	79.5	51.42	50.90	-59.5	11,799	-0.50%
2024/01/11	10	47.43	52.5	48.77	49.55	-42.5	10,519	-0.40%
2024/01/09	4.1	46.13	0	0.00	45.10	4.1	10,376	0.04%
2024/01/08	77.2	48.19	54	46.96	46.00	23.2	10,483	0.22%
2024/01/05	56.2	48.01	13	48.30	47.30	43.2	10,358	0.42%
2024/01/04	83.2	50.38	128	48.88	49.35	-44.8	10,540	-0.43%	大賣/
2024/01/03	43.3	50.16	78.2	51.41	52.00	-34.9	10,140	-0.34%
2024/01/02	57	49.64	76.3	49.67	51.00	-19.3	10,103	-0.19%
2023/12/29	28	46.32	106.1	46.75	46.80	-78.1	9,701	-0.80%	大賣/
2023/12/28	3	43.97	2	44.03	44.00	1	9,285	0.01%
2023/12/27	4	43.78	1	43.80	43.60	3	9,444	0.03%
2023/12/26	0.2	43.85	0	0.00	43.95	0.2	9,695	0.00%
2023/12/25	0	0.00	1	43.75	44.00	-1	9,732	-0.01%
2023/12/22	2	44.35	2	43.93	43.80	0	9,759	0.00%
2023/12/21	8	43.79	8.1	43.91	44.05	-0.1	9,887	0.00%
2023/12/20	2	42.83	0	0.00	42.80	2	9,886	0.02%
2023/12/19	16	42.13	0	0.00	42.25	16	9,970	0.16%
2023/12/18	6.1	43.04	1	43.10	42.85	5.1	10,013	0.05%
2023/12/15	2	44.18	0	0.00	43.65	2	10,135	0.02%
2023/12/14	2	44.75	0	0.00	44.30	2	10,274	0.02%
2023/12/13	9	43.04	0	0.00	43.90	9	10,386	0.09%
2023/12/12	7	44.56	2	44.45	44.25	5	11,391	0.04%
2023/12/11	12	45.12	0	0.00	45.00	12	12,822	0.09%
2023/12/08	2	45.80	4	45.84	45.70	-2	13,016	-0.02%
2023/12/07	1	45.55	0	0.00	45.30	1	13,000	0.01%
2023/12/06	0.1	45.15	0	0.00	45.00	0.1	13,099	0.00%
2023/12/04	2	45.43	0	0.00	45.30	2	14,128	0.01%
2023/12/01	6	45.49	0	0.00	45.75	6	14,170	0.04%
2023/11/30	5	46.30	5	46.60	46.30	0	14,405	0.00%
2023/11/29	2	46.18	3	46.45	46.15	-1	14,412	-0.01%
2023/11/28	2	45.83	0	0.00	45.75	2	14,428	0.01%
2023/11/27	6	45.83	1	46.70	45.75	5	14,494	0.03%
2023/11/24	1	46.65	0	0.00	45.95	1	14,466	0.01%
2023/11/22	14.5	45.41	1	45.55	45.50	13.5	14,543	0.09%
2023/11/21	14	46.13	1	46.45	45.90	13	14,673	0.09%
2023/11/20	0	0.00	0.5	46.70	46.25	-0.5	14,830	0.00%
2023/11/17	3	45.85	0	0.00	46.30	3	15,162	0.02%
2023/11/16	2	45.78	0	0.00	46.30	2	15,143	0.01%
2023/11/15	3	46.55	12	46.13	46.05	-9	15,082	-0.06%
2023/11/14	1	46.35	0	0.00	46.45	1	14,998	0.01%
2023/11/13	11.1	45.92	0	0.00	45.75	11.1	14,990	0.07%
2023/11/10	20.1	46.55	0	0.00	46.50	20.1	14,982	0.13%
2023/11/09	69.1	48.53	31	47.53	47.30	38.1	14,896	0.26%
2023/11/08	24	48.71	55.3	49.13	49.05	-31.3	14,720	-0.21%
2023/11/07	31.2	47.28	1	47.10	46.80	30.2	14,390	0.21%
2023/11/06	58.1	49.73	57	50.04	48.35	1.1	14,241	0.01%
2023/11/03	6	48.93	52.1	49.50	49.55	-46.1	13,912	-0.33%
2023/11/02	2	48.58	17	48.76	49.05	-15	13,683	-0.11%
2023/11/01	11	46.77	1	48.00	47.10	10	13,598	0.07%
2023/10/31	51	48.16	12	48.00	46.35	39	13,518	0.29%
2023/10/30	13	48.15	13	48.38	48.35	0	13,438	0.00%
2023/10/27	8	47.08	18	47.21	46.25	-10	13,382	-0.07%
2023/10/26	47.1	48.69	37	48.93	48.00	10.1	13,420	0.07%
2023/10/25	6	49.42	19	50.00	49.40	-13	13,325	-0.10%
2023/10/24	1	47.10	0	0.00	47.60	1	13,130	0.01%
2023/10/23	3	46.00	4	46.36	46.45	-1	13,146	-0.01%
2023/10/20	19	44.91	0	0.00	45.00	19	13,135	0.14%
2023/10/19	9	47.09	4	46.96	46.15	5	13,074	0.04%
2023/10/18	50.1	48.49	26.1	48.14	47.45	24	13,062	0.18%
2023/10/17	3.5	50.89	3	50.70	50.60	0.5	12,875	0.00%
2023/10/16	39	50.73	78	50.21	50.90	-39	12,756	-0.31%
2023/10/13	11	51.38	10	51.53	51.40	1	12,606	0.01%
2023/10/12	25	51.72	29	52.04	52.50	-4	12,552	-0.03%
2023/10/11	20	50.73	8	50.76	50.50	12	12,174	0.10%
2023/10/06	69.4	51.69	37	52.20	50.50	32.4	12,164	0.27%
2023/10/05	65	50.95	130.1	51.07	51.40	-65.1	12,084	-0.54%	大賣/
2023/10/04	15	48.58	21	49.06	49.40	-6	11,750	-0.05%
2023/10/03	24	48.69	32	48.90	48.40	-8	11,819	-0.07%
2023/10/02	24	47.62	30.1	48.37	48.35	-6.1	11,726	-0.05%
2023/09/28	4	46.11	0	0.00	46.15	4	11,593	0.03%
2023/09/27	2	45.63	2	45.68	46.00	0	11,725	0.00%
2023/09/26	13	46.37	1	47.00	45.70	12	11,947	0.10%
2023/09/25	11	45.42	5	45.65	45.45	6	11,981	0.05%
2023/09/22	12	44.56	2	44.35	44.80	10	11,945	0.08%
2023/09/21	8	44.27	5	44.30	44.15	3	11,863	0.03%
2023/09/20	26	46.26	1	45.70	45.50	25	11,793	0.21%
2023/09/19	19	46.83	7	47.32	47.10	12	11,697	0.10%
2023/09/18	11	48.09	32	47.74	48.15	-21	11,557	-0.18%
2023/09/15	123.2	49.73	81	49.97	47.90	42.2	11,441	0.37%	大買/
2023/09/14	55	50.16	154	51.98	53.20	-99	10,444	-0.95%	大賣/
2023/09/13	5	47.84	32.9	48.14	48.45	-27.9	9,008	-0.31%
2023/09/12	1.1	44.04	10	44.31	44.05	-9	8,883	-0.10%
2023/09/11	6.7	45.14	5	45.23	44.35	1.7	8,963	0.02%
2023/09/08	35.1	47.77	11	49.57	47.00	24.1	8,913	0.27%
2023/09/07	50	48.30	60	48.89	48.85	-10	8,574	-0.12%
2023/09/06	5	45.65	0	0.00	46.05	5	8,133	0.06%
2023/09/05	9	44.32	27.3	45.26	46.10	-18.3	8,182	-0.22%
2023/09/04	0	0.00	1	41.25	42.65	-1	8,070	-0.01%
2023/09/01	3	41.47	0	0.00	41.25	3	8,319	0.04%
2023/08/31	1	41.60	1	41.10	41.30	0	8,506	0.00%
2023/08/30	6	42.42	0	0.00	41.95	6	8,949	0.07%
2023/08/29	11	42.35	5	42.85	42.50	6	9,090	0.07%
2023/08/28	6.1	43.60	4	43.25	43.15	2.1	9,282	0.02%
2023/08/25	43.2	45.93	6	46.36	44.20	37.2	9,257	0.40%
2023/08/24	19	48.24	22	48.68	48.75	-3	9,098	-0.03%
2023/08/23	5	49.21	20	48.36	48.40	-15	8,930	-0.17%
2023/08/21	11	47.26	0	0.00	46.65	11	8,570	0.13%
2023/08/18	7	47.26	0	0.00	47.25	7	8,572	0.08%
2023/08/17	2	47.90	10	47.71	47.95	-8	8,534	-0.09%
2023/08/16	10	46.74	9	47.44	46.80	1	8,496	0.01%
2023/08/15	16	46.29	15.1	46.51	46.45	1	8,369	0.01%
2023/08/14	6	44.15	6	45.28	45.00	0	8,299	0.00%
2023/08/11	8	44.70	9.1	45.76	44.35	-1.1	8,253	-0.01%
2023/08/10	10	43.60	7	43.44	43.25	3	8,202	0.04%
2023/08/09	5	44.94	3	44.65	44.45	2	8,182	0.02%
2023/08/08	30.1	44.83	0	44.80	44.80	30	8,170	0.37%
2023/08/07	19	45.71	25.2	46.09	45.90	-6.2	8,135	-0.08%
2023/08/04	1	43.40	1	43.50	43.60	0	8,085	0.00%
2023/08/02	3	43.50	6	43.33	43.30	-3	8,081	-0.04%
2023/08/01	9.2	45.78	23	45.62	45.05	-13.8	8,016	-0.17%
2023/07/31	29	47.08	13.1	47.01	46.30	15.9	7,996	0.20%
2023/07/28	0	0.00	2	44.45	44.90	-2	7,866	-0.03%
2023/07/27	3	45.10	4	44.81	44.55	-1	7,851	-0.01%
2023/07/26	11	44.33	91	44.41	44.35	-80	7,847	-1.02%
2023/07/25	10.1	46.17	41.1	45.02	45.00	-31	7,784	-0.40%
2023/07/24	29	47.14	6	47.48	46.70	23	7,761	0.30%
2023/07/21	20	45.91	19.1	46.83	48.40	0.9	7,749	0.01%
2023/07/20	0	0.00	5	47.45	47.30	-5	7,677	-0.07%
2023/07/19	8	46.92	1	46.55	46.75	7	7,650	0.09%
2023/07/18	9.1	47.23	0	46.95	46.75	9.1	7,647	0.12%
2023/07/17	16	49.43	18	49.29	48.00	-2	7,571	-0.03%
2023/07/14	19	49.73	19	49.23	48.95	0	7,477	0.00%
2023/07/13	18	50.43	26	50.57	49.55	-8	7,511	-0.11%
2023/07/12	112.2	49.49	93	49.45	50.60	19.2	7,493	0.26%	大買/
2023/07/11	19	50.20	28	50.69	49.95	-9	6,926	-0.13%
2023/07/10	9	47.73	9	48.12	46.80	0	6,432	0.00%
2023/07/07	12	45.83	14	45.61	45.70	-2	6,192	-0.03%
2023/07/06	1	46.40	1	46.90	46.40	0	6,143	0.00%
2023/07/05	19	45.85	20.2	46.74	45.25	-1.2	6,025	-0.02%
2023/07/04	39.3	45.90	25	45.49	45.00	14.3	5,901	0.24%
2023/07/03	28	45.40	1	47.70	48.00	27	5,685	0.47%
2023/06/29	0	0.00	0.1	43.45	43.25	-0.1	5,494	0.00%
2023/06/28	0.1	43.05	1	43.75	42.85	-0.9	5,512	-0.02%
2023/06/27	6	43.48	6	43.10	43.00	0	5,512	0.00%
2023/06/26	12	43.75	13	44.63	44.20	-1	5,536	-0.02%
2023/06/21	12	45.52	14	45.16	44.60	-2	5,589	-0.04%
2023/06/20	31	45.07	25	44.81	44.80	6	5,565	0.11%
2023/06/19	21	44.61	22	44.99	45.30	-1	5,572	-0.02%
2023/06/16	17	44.56	24	44.31	44.65	-7	5,603	-0.12%
2023/06/15	10	44.13	13	44.97	44.75	-3	5,546	-0.05%
2023/06/14	32	43.98	32	44.26	43.70	0	5,482	0.00%
2023/06/13	10	43.35	15	43.45	43.50	-5	5,506	-0.09%
2023/06/12	46	44.18	42.1	43.41	43.05	3.9	5,642	0.07%
2023/06/09	23.1	42.67	33.1	42.65	43.50	-10	5,563	-0.18%
2023/06/08	11.1	42.60	16	42.41	42.05	-4.9	5,471	-0.09%
2023/06/07	37	41.51	47	41.78	42.15	-10	5,451	-0.18%
2023/06/06	25	39.89	32	39.94	40.45	-7	5,737	-0.12%
2023/06/05	71	39.41	78	40.01	39.55	-7	5,784	-0.12%
2023/06/02	25	35.82	32.3	36.67	37.00	-7.3	5,625	-0.13%
2023/06/01	23	32.27	54.3	33.46	33.65	-31.3	5,633	-0.56%
2023/05/31	9	30.96	6.1	30.72	30.60	2.9	5,317	0.05%
2023/05/30	0.1	30.10	0	0.00	30.00	0.1	5,256	0.00%
2023/05/29	31	30.34	11	30.17	30.15	20	5,232	0.38%
2023/05/26	0	0.00	10	29.60	29.75	-10	5,183	-0.19%
2023/05/25	0	0.00	1	29.55	29.65	-1	5,154	-0.02%
2023/05/24	0	0.00	1	29.75	29.60	-1	5,145	-0.02%
2023/05/23	0	0.00	1	29.30	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	2.2	28.69	29.00	-2.2	5,138	-0.04%
2023/05/16	1	27.75	0	0.00	27.65	1	5,386	0.02%
2023/05/15	0.1	27.60	0	0.00	27.45	0.1	5,381	0.00%
2023/05/12	1	27.40	1.1	27.51	27.80	-0.1	5,398	0.00%
2023/05/11	0	27.40	0	0.00	27.30	0	5,401	0.00%
2023/05/10	2	28.05	0	0.00	28.05	2	5,400	0.04%
2023/05/09	0.2	27.55	3	27.45	27.45	-2.8	5,397	-0.05%
2023/05/08	0.1	27.95	0	0.00	27.80	0.1	5,413	0.00%
2023/05/05	10.2	28.54	11	28.03	27.95	-0.8	5,428	-0.02%
2023/05/03	1	28.95	2	28.90	28.80	-1	5,462	-0.02%
2023/05/02	1	29.80	1	29.45	29.70	0	5,472	0.00%
2023/04/28	3	29.42	17.1	29.55	29.45	-14.1	5,453	-0.26%
2023/04/27	0	0.00	3.8	29.00	29.10	-3.8	5,410	-0.07%
2023/04/26	3.1	28.20	1	27.95	28.05	2.1	5,355	0.04%
2023/04/25	0.1	28.85	5	29.30	28.35	-4.9	5,324	-0.09%
2023/04/24	2	28.80	0	0.00	28.85	2	5,304	0.04%
2023/04/21	17	28.59	11	28.85	28.65	6	5,301	0.11%
2023/04/20	2	28.98	2	29.68	28.90	0	5,268	0.00%
2023/04/19	4	30.41	16	30.25	29.95	-12	5,285	-0.23%
2023/04/18	35	30.58	30	30.16	30.45	5	5,220	0.10%
2023/04/17	12.3	29.69	23.4	30.06	31.25	-11.1	5,069	-0.22%
2023/04/14	2	29.40	6.2	29.17	29.15	-4.2	4,862	-0.09%
2023/04/13	4	28.45	11	29.04	28.10	-7	4,808	-0.15%
2023/04/12	1	29.40	6	29.09	29.35	-5	4,745	-0.11%
2023/04/11	10	29.10	5	28.75	29.10	5	4,695	0.11%
2023/04/10	1	28.55	11	28.50	28.50	-10	4,675	-0.21%
2023/04/07	19	29.03	13	28.90	28.60	6	4,686	0.13%
2023/03/30	19.1	28.35	1	28.40	28.30	18.1	4,605	0.39%
2023/03/28	1	27.75	17	27.77	27.65	-16	4,640	-0.34%
2023/03/27	5.7	28.28	7	28.90	27.70	-1.3	4,648	-0.03%
2023/03/24	25	29.41	10	29.04	28.90	15	4,615	0.33%
2023/03/23	3	28.93	1	29.40	29.05	2	4,729	0.04%
2023/03/22	18	29.24	20.1	28.88	28.75	-2.1	4,862	-0.04%
2023/03/21	15	28.65	4	28.60	28.05	11	4,762	0.23%
2023/03/20	0	0.00	1	28.35	28.20	-1	4,747	-0.02%
2023/03/17	19.1	28.15	19	27.86	27.90	0.1	4,774	0.00%
2023/03/16	25	28.59	23	27.96	28.05	2	4,795	0.04%
2023/03/15	28	28.66	28.2	28.79	27.90	-0.2	4,880	0.00%
2023/03/14	22.2	27.55	19	27.92	28.10	3.2	4,904	0.07%
2023/03/13	13	26.55	12	26.85	26.90	1	5,145	0.02%
2023/03/10	8	27.35	36	27.26	27.30	-28	5,340	-0.52%
2023/03/09	53	29.17	38	29.00	28.10	15	5,263	0.28%
2023/03/08	25	26.58	28	27.35	28.40	-3	4,756	-0.06%
2023/03/07	52	26.52	32	26.13	25.85	20	4,656	0.43%
2023/03/06	42	25.25	24	25.70	25.75	18	4,875	0.37%
2023/03/01	2	23.25	0	0.00	23.25	2	4,915	0.04%
2023/02/23	0	0.00	1	23.95	23.95	-1	4,968	-0.02%
2023/02/22	1	23.30	0	0.00	23.60	1	4,998	0.02%
2023/02/21	2	23.85	0	0.00	23.85	2	4,995	0.04%
2023/02/20	10	24.00	11	24.25	24.30	-1	4,979	-0.02%
2023/02/17	1	23.55	4.1	23.67	23.75	-3.1	4,948	-0.06%
2023/02/16	3	23.48	10	23.35	23.50	-7	4,936	-0.14%
2023/02/15	18	24.22	15	23.89	23.55	3	4,930	0.06%
2023/02/14	13	23.95	16	23.94	24.10	-3	4,843	-0.06%
2023/02/13	0	22.50	0	0.00	22.40	0	4,740	0.00%
2023/02/08	1.1	23.68	0	0.00	23.30	1.1	4,711	0.02%
2023/02/06	4	23.55	0	0.00	23.25	4	4,693	0.09%
2023/02/03	2	23.85	0	0.00	23.70	2	4,662	0.04%
2023/02/02	6	23.60	1	23.95	23.75	5	4,629	0.11%
2023/02/01	3	23.28	0	0.00	23.20	3	4,576	0.07%
2023/01/31	0	0.00	0.1	22.46	23.05	-0.1	4,529	0.00%
2023/01/30	0	0.00	5.4	21.91	22.05	-5.4	4,495	-0.12%
2023/01/17	5.3	21.59	0	0.00	21.35	5.3	4,484	0.12%
2023/01/13	0.2	21.85	0	0.00	21.70	0.2	4,496	0.00%
2023/01/12	0	0.00	3	22.10	21.85	-3	4,489	-0.07%
2023/01/09	0	0.00	1	23.45	23.15	-1	4,439	-0.02%
2023/01/05	0	0.00	4	22.45	22.25	-4	4,403	-0.09%
2023/01/03	1	21.70	0	0.00	22.10	1	4,385	0.02%
2022/12/30	3	22.05	0	0.00	21.70	3	4,373	0.07%
2022/12/27	1	22.25	1	22.40	22.35	0	4,356	0.00%
2022/12/26	1	21.70	1	22.00	21.95	0	4,335	0.00%
2022/12/23	1	21.40	3	21.22	21.55	-2	4,329	-0.05%
2022/12/20	1	22.05	0	0.00	21.45	1	4,334	0.02%
2022/12/19	1	22.70	0	0.00	22.45	1	4,302	0.02%
2022/12/16	1	23.45	6	23.17	23.00	-5	4,272	-0.12%
2022/12/15	15	24.46	40	24.27	24.05	-25	4,229	-0.59%
2022/12/14	9	23.38	12	23.63	24.40	-3	4,023	-0.07%
2022/12/13	1	22.55	0	0.00	22.20	1	3,794	0.03%
2022/12/12	2	22.25	0	0.00	22.25	2	3,771	0.05%
2022/12/09	3	23.50	8	23.95	23.25	-5	3,713	-0.13%
2022/12/08	1	23.75	0	0.00	23.70	1	3,641	0.03%
2022/12/07	17	25.28	24	24.55	23.45	-7	3,550	-0.20%
2022/12/06	35	25.78	40	25.97	25.55	-5	3,347	-0.15%
2022/12/05	16	25.43	28	24.94	25.80	-12	3,106	-0.39%
2022/12/02	59	23.65	23.2	23.61	24.10	35.8	2,790	1.28%
2022/12/01	5.2	22.38	4	22.70	22.35	1.2	2,547	0.05%
2022/11/30	15	22.40	16	22.38	22.35	-1	2,519	-0.04%
2022/11/29	20	22.29	29	22.31	22.65	-9	2,491	-0.36%
2022/11/28	42	22.46	14	22.73	22.85	28	2,309	1.21%
2022/11/25	4	20.40	26	19.52	21.05	-22	1,729	-1.27%
2022/11/24	5	19.17	15	19.15	19.15	-10	1,585	-0.63%
2022/11/23	2	18.75	2	19.25	18.30	0	1,498	0.00%
2022/11/22	1	18.60	0	0.00	18.15	1	1,474	0.07%
2022/11/21	12	19.11	0	0.00	18.80	12	1,461	0.82%
2022/11/18	2	20.00	2	19.68	19.90	0	1,412	0.00%
2022/11/17	1	19.25	17	19.37	19.25	-16	1,372	-1.17%
2022/11/16	0	0.00	1	19.35	19.00	-1	1,360	-0.07%
2022/11/15	1	19.15	1	18.90	19.00	0	1,353	0.00%
2022/11/14	5	18.85	0	0.00	18.80	5	1,344	0.37%
2022/11/11	3	18.38	0	0.00	18.20	3	1,342	0.22%
2022/11/10	3	18.50	0	0.00	18.35	3	1,327	0.23%
2022/11/09	0	0.00	12	18.60	18.60	-12	1,307	-0.92%
2022/11/08	5	18.25	0	0.00	17.60	5	1,353	0.37%
2022/11/04	3	17.47	0	0.00	17.75	3	1,430	0.21%
2022/11/03	0	0.00	1	17.45	17.50	-1	1,429	-0.07%
2022/11/02	10	17.55	0	0.00	17.70	10	1,432	0.70%
2022/11/01	0	0.00	1	16.95	17.20	-1	1,430	-0.07%
2022/10/31	0	0.00	3	16.85	16.75	-3	1,441	-0.21%
2022/10/28	4	16.41	0	0.00	16.35	4	1,455	0.27%
2022/10/27	0	0.00	1	16.80	16.80	-1	1,468	-0.07%
2022/10/25	1	16.65	5	16.75	16.60	-4	1,495	-0.27%
2022/10/24	0	0.00	2	17.23	16.95	-2	1,498	-0.13%
2022/10/21	1	16.40	0	0.00	16.25	1	1,489	0.07%
2022/10/20	1	16.85	0	0.00	16.80	1	1,480	0.07%
2022/10/18	1.1	16.87	0	0.00	17.00	1.1	1,475	0.07%
2022/10/17	2	16.25	0	0.00	17.25	2	1,475	0.14%
2022/10/14	0	0.00	3	17.25	17.00	-3	1,473	-0.20%
2022/10/13	5.3	16.89	1	16.85	16.25	4.3	1,465	0.29%
2022/10/11	1	18.15	2	18.25	17.95	-1	1,441	-0.07%
2022/10/07	2	19.40	3	19.52	19.30	-1	1,438	-0.07%
2022/10/06	0	0.00	1	19.45	19.30	-1	1,447	-0.07%
2022/10/05	3	19.15	0	0.00	19.10	3	1,450	0.21%
2022/10/04	8	19.34	0	0.00	19.25	8	1,461	0.55%
2022/09/30	5	17.70	14	18.50	18.50	-9	1,466	-0.61%
2022/09/29	0	0.00	20	18.66	18.20	-20	1,473	-1.36%
2022/09/28	24.2	18.27	1	18.80	18.10	23.2	1,471	1.57%
2022/09/27	7	19.09	5	19.40	19.45	2	1,460	0.14%
2022/09/26	5.3	19.54	5	19.10	18.85	0.3	1,475	0.02%
2022/09/22	3	20.35	6	20.30	20.30	-3	1,511	-0.20%
2022/09/20	1	21.40	1	21.15	21.15	0	1,490	0.00%
2022/09/16	0.1	21.90	1	22.30	21.70	-0.9	1,496	-0.06%
2022/09/15	2	22.15	5	22.50	22.20	-3	1,510	-0.20%
2022/09/14	1	22.30	0	0.00	22.45	1	1,524	0.07%
2022/09/13	1	22.30	24	22.67	22.35	-23	1,543	-1.49%
2022/09/12	1	22.30	1	22.55	22.50	0	1,566	0.00%
2022/09/08	11	21.78	18	22.07	21.70	-7	1,564	-0.45%
2022/09/07	8	21.56	0	0.00	21.00	8	1,518	0.53%
2022/09/06	23	22.15	2	22.10	22.00	21	1,492	1.41%
2022/09/01	1	24.35	3	24.40	24.15	-2	1,395	-0.14%
2022/08/31	0	0.00	5	24.50	24.80	-5	1,379	-0.36%
2022/08/30	0.1	24.70	0	0.00	24.70	0.1	1,371	0.01%
2022/08/29	1	24.65	0	0.00	24.60	1	1,365	0.07%
2022/08/26	0.1	25.75	0	0.00	25.60	0.1	1,351	0.01%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/24	2	25.43	0.4	25.50	25.15	1.6	1,359	0.12%
2022/08/23	0	0.00	0.2	25.80	25.40	-0.2	1,359	-0.01%
2022/08/22	1.1	26.13	0	0.00	25.95	1.1	1,362	0.08%
2022/08/19	1	26.90	0	27.00	26.55	1	1,359	0.07%
2022/08/18	3	26.45	0	0.00	26.80	3	1,366	0.22%
2022/08/17	1	26.50	12.6	26.78	26.55	-11.6	1,402	-0.83%
2022/08/16	1	27.25	4	27.03	26.80	-3	1,479	-0.20%
2022/08/15	1	27.05	2	26.95	27.10	-1	1,460	-0.07%
2022/08/12	3	25.98	0	0.00	25.95	3	1,390	0.22%
2022/08/11	0	0.00	1	25.35	25.25	-1	1,317	-0.08%
2022/08/10	0	0.00	1	25.25	25.15	-1	1,319	-0.08%
2022/08/08	1	25.00	0	0.00	24.90	1	1,343	0.07%
2022/08/04	0	0.00	8	24.53	24.90	-8	1,357	-0.59%
2022/08/03	2	25.23	1	25.30	25.15	1	1,354	0.07%
2022/08/02	10	25.42	0	0.00	25.50	10	1,365	0.73%
2022/07/27	0	0.00	1	27.00	27.40	-1	1,392	-0.07%
2022/07/22	0	0.00	10	28.10	28.20	-10	1,428	-0.70%
2022/07/15	0	0.00	22	26.80	26.95	-22	1,545	-1.42%
2022/07/14	0	0.00	1	26.15	26.55	-1	1,550	-0.06%
2022/07/13	5	25.50	5	25.95	25.55	0	1,550	0.00%
2022/07/12	4	24.45	0	0.00	24.50	4	1,546	0.26%
2022/07/01	24.1	26.65	0	0.00	25.30	24.1	1,579	1.52%
2022/06/30	7	28.26	3	28.38	28.00	4	1,543	0.26%
2022/06/29	2	29.73	0	0.00	29.90	2	1,552	0.13%
2022/06/28	4	30.28	2	30.60	30.35	2	1,583	0.13%
2022/06/24	0	0.00	8	30.60	30.10	-8	1,719	-0.47%
2022/06/23	2.2	29.28	0	0.00	29.60	2.2	1,822	0.12%
2022/06/22	11	30.24	0	0.00	29.80	11	1,948	0.56%
2022/06/21	0	0.00	17	31.75	31.55	-17	1,961	-0.87%
2022/06/20	8	30.58	34	29.79	29.50	-26	1,962	-1.33%
2022/06/17	6	31.93	1	32.00	31.85	5	1,952	0.26%
2022/06/16	1	34.30	0	0.00	32.90	1	1,942	0.05%
2022/06/15	0	0.00	9	34.65	34.60	-9	1,936	-0.46%
2022/06/10	1	37.10	0	0.00	37.05	1	2,023	0.05%
2022/06/09	1	37.70	0	0.00	37.70	1	2,043	0.05%
2022/06/08	10	38.03	1	37.95	37.75	9	2,067	0.44%
2022/06/02	1	37.50	0	0.00	37.50	1	2,181	0.05%
2022/05/30	0	0.00	4	38.43	38.60	-4	2,208	-0.18%
2022/05/27	2	37.95	3	38.00	37.95	-1	2,206	-0.05%
2022/05/26	1	37.55	4	37.89	37.45	-3	2,213	-0.14%
2022/05/25	10	38.27	3	38.38	38.00	7	2,221	0.32%
2022/05/24	9	38.09	10	38.57	37.70	-1	2,219	-0.05%
2022/05/20	0	0.00	1	36.95	36.80	-1	2,182	-0.05%
2022/05/19	0	0.00	1	36.55	36.95	-1	2,200	-0.05%
2022/05/12	0	33.60	14	33.57	33.30	-14	2,243	-0.62%
2022/05/11	3	35.22	2	35.48	34.65	1	2,250	0.05%
2022/05/10	1	33.40	0	0.00	35.75	1	2,275	0.04%
2022/05/09	3	34.97	34	34.95	34.85	-31	2,276	-1.36%
2022/05/06	1	36.80	1	37.55	37.55	0	2,277	0.00%
2022/05/05	1	37.75	2	37.88	38.15	-1	2,281	-0.04%
2022/05/04	2	37.25	1	36.80	36.95	1	2,287	0.04%
2022/05/03	6	36.68	3	36.80	37.25	3	2,303	0.13%
2022/04/29	1	38.00	6	37.94	37.55	-5	2,330	-0.21%
2022/04/28	0	0.00	6	36.96	37.05	-6	2,339	-0.26%
2022/04/27	5	37.16	5	36.70	37.15	0	2,331	0.00%
2022/04/26	3	39.38	0	0.00	39.50	3	2,317	0.13%
2022/04/25	0	0.00	4	39.70	39.45	-4	2,413	-0.17%
2022/04/21	0.2	42.10	0	0.00	43.30	0.2	2,414	0.01%
2022/04/19	0	0.00	3	41.95	42.05	-3	2,454	-0.12%
2022/04/15	0	0.00	2	41.55	41.80	-2	2,492	-0.08%
2022/04/12	2	42.10	0	0.00	41.65	2	2,692	0.07%
2022/04/11	1	42.65	3	43.93	42.15	-2	2,691	-0.07%
2022/04/08	2	44.78	0	0.00	44.75	2	2,665	0.08%
2022/04/07	0	0.00	0	45.20	44.20	0	2,673	0.00%
2022/04/01	1	46.35	0.1	46.00	46.20	0.9	2,681	0.03%
2022/03/31	0	0.00	1	47.05	47.00	-1	2,665	-0.04%
2022/03/30	1	48.30	1	49.75	48.00	0	2,660	0.00%
2022/03/29	2	49.48	0	0.00	48.70	2	2,684	0.07%
2022/03/28	0	0.00	3	49.78	49.65	-3	2,631	-0.11%
2022/03/25	10	48.82	16	49.18	49.00	-6	2,538	-0.24%
2022/03/24	0	0.00	1	46.30	46.30	-1	2,407	-0.04%
2022/03/23	0	0.00	2	45.80	46.00	-2	2,424	-0.08%
2022/03/17	0	0.00	5	40.65	42.00	-5	2,522	-0.20%
2022/03/16	1	39.10	2	39.60	39.10	-1	2,546	-0.04%
2022/03/15	3	39.35	0	0.00	39.10	3	2,590	0.12%
2022/03/14	1	42.30	1	41.40	41.25	0	2,643	0.00%
2022/03/11	1	41.50	0	0.00	40.80	1	2,692	0.04%
2022/03/10	2	42.15	0	0.00	42.10	2	2,731	0.07%
2022/03/09	0	0.00	1	41.65	41.75	-1	2,777	-0.04%
2022/03/07	1.1	45.35	0	0.00	44.40	1.1	2,808	0.04%
2022/03/03	0	0.00	1	47.30	46.70	-1	3,026	-0.03%
2022/03/02	0	0.00	2	46.60	46.55	-2	3,203	-0.06%
2022/02/22	5	46.46	0	0.00	46.05	5	4,607	0.11%
2022/02/18	0	0.00	1	47.85	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	1	47.90	47.95	-1	5,476	-0.02%
2022/02/15	0	0.00	1	47.10	46.85	-1	6,326	-0.02%
2022/02/14	3	46.83	0	0.00	46.50	3	6,516	0.05%
2022/02/11	2	47.65	1	48.00	48.15	1	6,671	0.01%
2022/02/10	0	0.00	1	47.35	47.75	-1	6,893	-0.01%
2022/02/09	1	47.00	0	0.00	47.15	1	7,135	0.01%
2022/02/08	7	46.06	6	46.29	47.00	1	7,423	0.01%
2022/02/07	3	43.85	6	44.51	44.80	-3	7,897	-0.04%
2022/01/26	1	43.00	0	0.00	42.95	1	8,912	0.01%
2022/01/25	2	43.43	0	0.00	43.35	2	10,497	0.02%
2022/01/24	30	43.42	0	0.00	43.65	30	11,406	0.26%
2022/01/21	2	45.23	0	0.00	44.55	2	11,828	0.02%
2022/01/19	0	0.00	10	46.20	45.90	-10	12,400	-0.08%
2022/01/18	6	47.68	13	47.99	46.85	-7	13,387	-0.05%
2022/01/17	0	0.00	5	45.08	45.85	-5	13,782	-0.04%
2022/01/14	5	44.39	20	45.24	44.65	-15	13,868	-0.11%
2022/01/13	16	45.80	0	0.00	45.65	16	14,067	0.11%
2022/01/12	2	45.80	0	0.00	46.65	2	14,345	0.01%
2022/01/11	2	46.75	1	46.60	46.00	1	14,429	0.01%
2022/01/10	0	0.00	1	47.25	47.35	-1	14,508	-0.01%
2022/01/07	3	47.02	0	0.00	47.55	3	14,632	0.02%
2022/01/06	12	48.93	1	48.90	48.95	11	14,697	0.07%
2022/01/05	11	49.09	9	48.57	48.70	2	14,821	0.01%
2022/01/04	2	50.80	1	50.30	50.30	1	14,886	0.01%
2022/01/03	5	51.12	41	50.98	50.70	-36	15,083	-0.24%
2021/12/30	1	51.50	1	51.50	51.50	0	15,391	0.00%
2021/12/29	1	51.10	6	51.97	52.20	-5	15,966	-0.03%
2021/12/28	2	51.20	0	0.00	50.90	2	16,526	0.01%
2021/12/27	1	51.80	0	0.00	51.50	1	17,043	0.01%
2021/12/24	1	52.00	0	0.00	52.10	1	17,408	0.01%
2021/12/23	2	52.85	2	53.55	52.40	0	17,893	0.00%
2021/12/22	0	0.00	2	52.30	52.10	-2	18,630	-0.01%
2021/12/21	1	51.50	0	0.00	51.50	1	19,193	0.01%
2021/12/17	4	51.15	0	0.00	50.90	4	21,168	0.02%
2021/12/16	1	51.90	7	52.40	52.70	-6	21,903	-0.03%
2021/12/15	1	50.80	1	50.70	50.70	0	22,217	0.00%
2021/12/14	6	50.85	8	50.11	50.10	-2	22,782	-0.01%
2021/12/13	3	51.70	0	0.00	51.70	3	22,811	0.01%
2021/12/10	7	51.24	0	0.00	51.30	7	22,949	0.03%
2021/12/09	13	52.72	0	0.00	52.00	13	23,079	0.06%
2021/12/08	5	52.94	30	53.00	53.40	-25	23,133	-0.11%
2021/12/07	19	53.41	2	52.90	52.50	17	23,252	0.07%
2021/12/06	14	53.19	0.2	53.23	53.10	13.9	23,364	0.06%
2021/12/03	10	53.97	2.1	54.04	53.50	8	23,465	0.03%
2021/12/02	4	54.15	2.2	54.38	53.60	1.8	23,706	0.01%
2021/12/01	3	54.73	4	54.85	55.10	-1	23,928	0.00%
2021/11/30	9	54.64	11	55.16	55.30	-2	24,175	-0.01%
2021/11/29	9	52.02	0	0.00	53.60	9	24,657	0.04%
2021/11/26	23.3	54.64	5.6	54.26	53.80	17.7	24,870	0.07%
2021/11/25	12	56.92	3	56.93	56.20	9	24,760	0.04%
2021/11/24	22	56.50	3	56.43	56.80	19	24,759	0.08%
2021/11/23	46	57.12	5	58.36	56.40	41	24,817	0.17%
2021/11/22	25	60.39	11	60.95	59.60	14	24,868	0.06%
2021/11/19	32	61.43	60.2	61.26	60.20	-28.2	24,827	-0.11%
2021/11/18	40	59.69	24.2	59.98	59.30	15.8	24,589	0.06%
2021/11/17	10	59.01	24.6	58.80	58.60	-14.6	24,578	-0.06%
2021/11/16	49	59.31	7	60.80	58.80	42	24,588	0.17%
2021/11/15	43	61.33	21	61.51	61.80	22	24,414	0.09%
2021/11/12	26	60.09	68.5	60.67	60.80	-42.5	24,365	-0.17%
2021/11/11	41	58.36	18.2	58.79	58.00	22.8	24,273	0.09%
2021/11/10	6	57.95	6	57.52	58.40	0	24,343	0.00%
2021/11/09	9	57.18	9	57.52	57.50	0	24,389	0.00%
2021/11/08	23	56.15	20	56.24	55.70	3	24,335	0.01%
2021/11/05	37	57.60	24.2	58.32	57.80	12.9	24,396	0.05%
2021/11/04	23.1	59.27	16	60.36	58.70	7.1	24,348	0.03%
2021/11/03	115.1	61.11	67	59.80	58.20	48.1	24,148	0.20%	大買/
2021/11/02	51	63.49	59.5	64.34	62.50	-8.5	23,675	-0.04%
2021/11/01	91	61.54	134.9	61.54	61.40	-43.9	22,901	-0.19%	大賣/
2021/10/29	56	58.95	46	59.45	58.70	10	22,156	0.05%
2021/10/28	37	59.02	43	59.27	58.70	-6	21,910	-0.03%
2021/10/27	50.1	58.26	54	58.64	59.70	-3.9	21,861	-0.02%
2021/10/26	52	59.33	62.8	60.03	58.10	-10.8	21,882	-0.05%
2021/10/25	34	56.42	53.1	56.51	57.40	-19.1	21,025	-0.09%
2021/10/22	13	53.08	23	53.71	53.40	-10	20,911	-0.05%
2021/10/21	10	54.14	8	53.63	53.60	2	21,020	0.01%
2021/10/20	20	53.92	30	53.80	54.50	-10	20,992	-0.05%
2021/10/19	16	51.81	15	52.03	51.90	1	20,855	0.00%
2021/10/18	17.1	51.09	18.1	51.17	51.10	-1	20,912	0.00%
2021/10/15	0	0.00	2	50.70	50.30	-2	20,953	-0.01%
2021/10/14	13	49.83	12.1	50.61	50.10	0.9	21,068	0.00%
2021/10/13	10	49.86	13	50.06	49.45	-3	21,130	-0.01%
2021/10/12	17	51.79	10.1	52.25	51.10	6.9	21,083	0.03%
2021/10/08	9	54.13	6	54.97	52.80	3	21,045	0.01%
2021/10/07	38.3	54.00	37.1	54.13	53.50	1.2	20,967	0.01%
2021/10/06	19.1	53.07	9.1	52.76	52.60	10	20,756	0.05%
2021/10/05	23.1	52.21	32	52.55	53.60	-8.9	20,332	-0.04%
2021/10/04	24.3	51.03	10	50.24	50.30	14.3	20,086	0.07%
2021/10/01	35	55.65	5	56.04	55.70	30	20,659	0.15%
2021/09/30	33	56.07	56	55.83	58.20	-23	21,402	-0.11%
2021/09/29	102.4	56.98	56.9	56.91	55.20	45.5	21,860	0.21%	大買/
2021/09/28	102.5	61.70	90	61.62	61.30	12.5	21,226	0.06%	大買/
2021/09/27	47.1	62.94	72	62.83	62.50	-24.9	21,293	-0.12%
2021/09/24	99	63.19	80	63.36	62.30	19	21,791	0.09%
2021/09/23	37	58.10	55.2	58.30	59.90	-18.2	20,982	-0.09%
2021/09/22	6	54.93	22	54.00	54.60	-16	20,452	-0.08%
2021/09/17	28	53.73	36	54.56	55.40	-8	20,469	-0.04%
2021/09/16	3	51.33	11	51.54	51.60	-8	20,761	-0.04%
2021/09/15	28	51.18	5	51.76	50.60	23	21,059	0.11%
2021/09/14	22	52.73	23	53.19	52.60	-1	20,981	0.00%
2021/09/13	25	52.34	17.2	52.75	51.80	7.9	20,854	0.04%
2021/09/10	14	51.93	24	51.86	53.40	-10	20,861	-0.05%
2021/09/09	11	50.05	20	50.03	52.00	-9	20,816	-0.04%
2021/09/08	22	49.06	23	49.27	48.30	-1	20,961	0.00%
2021/09/07	41	50.51	57	51.17	50.00	-16	21,190	-0.08%
2021/09/06	29	54.25	24.3	54.98	53.50	4.7	20,995	0.02%
2021/09/03	55	53.77	37	54.08	54.50	18	20,735	0.09%
2021/09/02	69	54.46	39	54.21	54.70	30	20,507	0.15%
2021/09/01	27	52.31	47	52.36	53.00	-20	20,116	-0.10%
2021/08/31	5.1	50.49	6	50.00	49.90	-0.9	20,067	0.00%
2021/08/30	11.2	50.70	5	50.78	50.80	6.2	20,205	0.03%
2021/08/27	20	50.67	3.4	50.52	50.20	16.6	20,149	0.08%
2021/08/26	49.1	51.90	48	52.36	51.60	1.1	20,011	0.01%
2021/08/25	12.3	50.27	10	50.43	49.75	2.3	19,622	0.01%
2021/08/24	44	49.68	26	49.17	49.25	18	19,477	0.09%
2021/08/23	49	47.68	49.2	48.15	48.90	-0.2	19,178	0.00%
2021/08/20	13	45.78	12	46.03	46.30	1	19,008	0.01%
2021/08/19	1.2	47.42	1	48.65	46.25	0.2	18,794	0.00%
2021/08/18	15	44.37	13	45.65	47.30	2	18,633	0.01%
2021/08/17	15.4	48.27	9	46.98	45.00	6.4	18,289	0.03%
2021/08/16	3	49.30	6	48.18	50.00	-3	18,011	-0.02%
2021/08/13	9.1	50.57	5	50.05	49.50	4.1	17,770	0.02%
2021/08/12	13	53.15	7	54.13	52.00	6	17,591	0.03%
2021/08/11	25.1	54.14	23	55.10	52.90	2.1	17,448	0.01%
2021/08/10	15.1	55.87	1	58.00	55.20	14.1	17,179	0.08%
2021/08/09	39.1	61.14	16	59.85	59.40	23.1	17,027	0.14%
2021/08/06	35.1	63.26	7	62.89	62.50	28.1	16,781	0.17%
2021/08/05	36	63.26	108.2	63.24	65.60	-72.2	16,313	-0.44%	大賣/
2021/08/04	15	59.93	28	60.34	59.70	-13	15,609	-0.08%
2021/08/03	27.2	59.29	28	60.06	59.80	-0.8	15,524	-0.01%
2021/08/02	56	56.88	52	57.97	58.50	4	15,398	0.03%
2021/07/30	97	58.08	90	58.10	56.40	7	15,263	0.05%
2021/07/29	39	56.20	15	56.93	55.60	24	14,977	0.16%
2021/07/28	89.1	55.38	85	55.58	56.60	4.1	14,856	0.03%
2021/07/27	68	58.33	30	59.20	55.50	38	14,571	0.26%
2021/07/26	24	59.30	10	60.85	60.00	14	14,429	0.10%
2021/07/23	5	62.16	2.9	63.51	62.60	2.1	14,302	0.01%
2021/07/22	4.1	61.20	17	62.49	64.50	-12.9	14,282	-0.09%
2021/07/21	4.1	58.86	8	59.44	60.10	-3.9	14,157	-0.03%
2021/07/20	13.5	61.04	29.4	63.47	61.40	-15.9	14,092	-0.11%
2021/07/19	2.7	56.73	6.1	57.42	59.20	-3.4	13,972	-0.02%
2021/07/16	0	0.00	10.1	52.29	53.90	-10.1	13,968	-0.07%
2021/07/15	0.2	52.60	1	52.12	51.80	-0.8	13,998	-0.01%
2021/07/14	4.1	48.23	6	46.77	50.70	-1.9	14,122	-0.01%
2021/07/13	3.2	51.94	1	53.50	50.00	2.2	14,137	0.02%
2021/07/12	0	0.00	5	52.08	53.30	-5	14,242	-0.04%
2021/07/09	29	51.97	25	52.55	51.60	4	14,258	0.03%
2021/07/08	146	52.29	77	52.16	53.00	69	14,281	0.48%	大買/
2021/07/07	25	50.00	81	51.54	53.00	-56	13,412	-0.42%
2021/07/06	56	49.24	10	49.20	48.25	46	12,694	0.36%
2021/07/05	1	46.85	60	48.05	48.05	-59	12,046	-0.49%
2021/07/02	80.1	41.34	208.1	42.78	43.70	-128	12,037	-1.06%	大賣/鉅額交易
2021/07/01	161	41.56	139	41.87	39.75	22	11,642	0.19%	大買/大賣/
2021/06/30	10	38.57	148	39.11	40.30	-138	10,936	-1.26%	大賣/鉅額交易
2021/06/29	20	36.62	9	36.80	36.65	11	10,814	0.10%
2021/06/28	28	36.33	52	36.03	36.95	-24	11,120	-0.22%
2021/06/25	39	35.71	37	35.57	35.35	2	11,036	0.02%
2021/06/24	15	34.22	19	33.46	34.70	-4	10,360	-0.04%
2021/06/23	6	32.17	20	32.26	32.20	-14	10,318	-0.14%
2021/06/22	31	31.63	4	32.65	31.40	27	11,350	0.24%
2021/06/21	9	32.59	14	32.19	31.90	-5	11,698	-0.04%
2021/06/18	38	32.43	23	32.65	32.50	15	11,948	0.13%
2021/06/17	85	33.38	27	33.32	33.05	58	12,088	0.48%
2021/06/16	80	31.33	81	31.87	32.95	-1	12,030	-0.01%
2021/06/15	5	30.68	48	30.38	31.00	-43	11,905	-0.36%
2021/06/11	12	29.11	0	0.00	29.15	12	12,219	0.10%
2021/06/10	1	29.35	1	30.05	29.30	0	13,563	0.00%
2021/06/09	24	30.13	7	31.46	29.95	17	14,443	0.12%
2021/06/08	66	30.78	50	30.85	30.50	16	15,627	0.10%
2021/06/07	11	29.67	26	30.36	31.45	-15	16,500	-0.09%
2021/06/04	6	28.52	2	28.70	28.60	4	16,790	0.02%
2021/06/03	5	29.46	11	30.09	29.35	-6	16,808	-0.04%
2021/06/02	47	29.98	22	29.93	29.70	25	16,821	0.15%
2021/06/01	27	29.70	26	30.56	30.00	1	16,797	0.01%
2021/05/31	48	29.27	10	29.76	29.05	38	16,755	0.23%
2021/05/28	30	30.57	96	29.84	29.75	-66	16,762	-0.39%
2021/05/27	5	28.00	6	28.49	28.40	-1	16,806	-0.01%
2021/05/26	22	28.84	2	28.75	28.40	20	16,963	0.12%
2021/05/25	33	28.76	6	28.55	28.50	27	17,061	0.16%
2021/05/24	19	27.48	42	27.29	28.55	-23	17,164	-0.13%
2021/05/20	6	25.82	7	26.51	25.90	-1	18,013	-0.01%
2021/05/19	5	26.65	8	27.06	27.60	-3	18,108	-0.02%
2021/05/18	23	25.79	52	25.72	26.55	-29	18,172	-0.16%
2021/05/17	24	25.05	23.1	25.46	24.40	0.9	18,327	0.00%
2021/05/14	10	26.36	4.1	26.00	25.55	5.9	18,338	0.03%
2021/05/13	3	24.50	39	26.15	26.05	-36	18,517	-0.19%
2021/05/12	34	26.72	125	26.00	25.85	-91	18,543	-0.49%	大賣/
2021/05/11	21	29.11	20	28.85	28.40	1	18,444	0.01%
2021/05/10	25	31.01	10	31.02	30.55	15	18,393	0.08%
2021/05/07	5	31.12	6	32.03	32.40	-1	18,340	-0.01%
2021/05/06	12	30.28	22	30.89	31.80	-10	18,274	-0.05%
2021/05/05	11.1	30.23	12	30.53	29.95	-0.9	18,215	0.00%
2021/05/04	22	30.03	21	30.29	29.85	1	18,212	0.01%
2021/05/03	51	32.49	21	31.99	31.55	30	18,145	0.17%
2021/04/29	38	34.09	17	33.95	33.70	21	18,101	0.12%
2021/04/28	35	34.18	49	34.37	34.90	-14	18,061	-0.08%
2021/04/27	27.1	33.48	10.2	33.30	33.20	16.9	17,984	0.09%
2021/04/26	5	32.85	6	33.22	33.75	-1	18,016	-0.01%
2021/04/23	17	31.54	22	32.50	32.60	-5	18,007	-0.03%
2021/04/22	37	32.93	26	32.41	31.40	11	18,034	0.06%
2021/04/21	53	33.83	87	33.49	33.75	-34	17,875	-0.19%
2021/04/20	19	33.39	27	34.56	34.55	-8	17,801	-0.04%
2021/04/19	45	35.88	45	35.91	35.10	0	17,680	0.00%
2021/04/16	30	36.28	23	36.29	36.50	7	17,648	0.04%
2021/04/15	89	35.49	41	35.77	35.95	48	18,360	0.26%
2021/04/14	87	36.27	98	36.11	35.00	-11	18,236	-0.06%
2021/04/13	95	37.62	19	37.62	37.55	76	18,071	0.42%
2021/04/12	59	37.49	88	37.66	37.85	-29	17,918	-0.16%
2021/04/09	69	35.59	26	35.52	35.55	43	17,788	0.24%
2021/04/08	38	34.32	13	34.73	34.25	25	17,546	0.14%
2021/04/07	113	34.51	124	33.88	34.15	-11	17,445	-0.06%	大買/大賣/
2021/04/06	42	33.54	92	33.77	34.00	-50	17,242	-0.29%
2021/04/01	156	33.14	59	33.20	31.85	97	16,969	0.57%	大買/
2021/03/31	34.1	31.18	109	31.43	32.35	-74.9	16,570	-0.45%	大賣/
2021/03/30	56	29.55	18	29.91	29.60	38	16,070	0.24%
2021/03/29	49	28.77	28	29.16	28.70	21	15,844	0.13%
2021/03/26	153	28.52	35	28.79	28.50	118	15,839	0.74%	大買/鉅額交易
2021/03/25	272	29.99	209	30.25	28.70	63	15,675	0.40%	大買/大賣/
2021/03/24	108	28.15	60	28.49	28.30	48	15,005	0.32%	大買/
2021/03/23	174	27.73	283	27.93	27.95	-109	14,736	-0.74%	大買/大賣/鉅額交易
2021/03/22	68	27.56	74	27.96	27.40	-6	14,446	-0.04%
2021/03/19	28	27.45	26	27.58	27.45	2	14,303	0.01%
2021/03/18	58	27.40	72	27.71	27.50	-14	14,235	-0.10%
2021/03/17	25	27.42	70	27.71	27.05	-45	14,060	-0.32%
2021/03/16	281	28.00	77	27.64	27.55	204	13,801	1.48%	大買/鉅額交易
2021/03/15	134	26.09	239	26.29	27.70	-105	12,662	-0.83%	大買/大賣/鉅額交易
2021/03/12	258	24.65	250	25.10	25.20	8	11,851	0.07%	大買/大賣/
2021/03/11	146	23.18	298	23.51	24.35	-152	10,732	-1.42%	大買/大賣/鉅額交易
2021/03/10	33	21.75	99	22.01	22.15	-66	9,881	-0.67%
2021/03/09	10	19.70	10	20.10	20.15	0	9,815	0.00%
2021/03/08	5	20.00	0	0.00	20.10	5	9,993	0.05%
2021/03/05	5	19.95	1	20.05	20.00	4	10,311	0.04%
2021/03/04	1	20.55	0	0.00	20.10	1	10,780	0.01%
2021/03/03	5	20.77	1	20.90	20.70	4	11,550	0.03%
2021/03/02	24	20.69	38	20.80	21.00	-14	11,900	-0.12%
2021/02/26	26	20.54	42	20.83	21.20	-16	11,992	-0.13%
2021/02/25	74	21.14	5	21.85	20.60	69	12,073	0.57%
2021/02/24	14	21.54	13	21.81	21.50	1	12,381	0.01%
2021/02/23	153	22.71	12	22.94	22.20	141	12,424	1.13%	大買/鉅額交易
2021/02/22	92	21.21	131	21.90	22.40	-39	12,486	-0.31%	大賣/
2021/02/19	2	20.20	127	20.13	20.40	-125	13,313	-0.94%	大賣/鉅額交易
2021/02/18	40	19.92	5	19.91	20.00	35	13,953	0.25%
2021/02/17	37	19.83	80	19.94	19.75	-43	14,011	-0.31%
2021/02/05	40	19.22	10	19.33	18.90	30	13,864	0.22%
2021/02/04	12	19.07	60	19.13	19.35	-48	13,918	-0.34%
2021/02/03	27	18.52	57	18.58	18.25	-30	13,710	-0.22%
2021/02/02	10	17.85	10	17.70	17.65	0	13,646	0.00%
2021/02/01	5	16.60	8	17.20	17.50	-3	13,662	-0.02%
2021/01/29	5	17.30	0	0.00	17.05	5	13,825	0.04%
2021/01/28	7	17.49	0	0.00	17.65	7	13,925	0.05%
2021/01/27	20	17.70	25	17.68	17.75	-5	14,091	-0.04%
2021/01/26	33	17.65	3	17.55	17.60	30	14,321	0.21%
2021/01/25	0	0.00	60	18.14	18.15	-60	14,324	-0.42%
2021/01/22	15	17.75	13	17.40	17.70	2	14,326	0.01%
2021/01/21	1	17.80	1	17.60	17.25	0	14,341	0.00%
2021/01/20	71	17.75	2	18.40	17.20	69	14,370	0.48%
2021/01/19	23	18.25	22	18.28	18.20	1	14,335	0.01%
2021/01/18	9	17.50	8	17.68	17.70	1	14,304	0.01%
2021/01/15	27	18.29	165	18.00	18.35	-138	14,286	-0.97%	大賣/鉅額交易
2021/01/14	13	18.94	12	18.98	18.80	1	14,191	0.01%
2021/01/13	22	18.95	8	19.30	18.90	14	14,323	0.10%
2021/01/12	66	19.35	114	18.96	18.95	-48	14,686	-0.33%	大賣/
2021/01/11	49	19.88	35	19.93	19.95	14	14,627	0.10%
2021/01/08	297	20.80	306	20.82	19.75	-9	14,775	-0.06%	大買/大賣/
2021/01/07	0	0.00	10	19.82	19.75	-10	14,399	-0.07%
2021/01/06	27	20.01	41	19.97	19.45	-14	14,759	-0.09%
2021/01/05	93	19.97	2	19.98	19.65	91	14,601	0.62%
2021/01/04	182	20.34	130	20.34	20.10	52	14,571	0.36%	大買/大賣/
2020/12/31	7	19.55	0	0.00	19.40	7	14,458	0.05%
2020/12/30	0	0.00	11	19.35	19.25	-11	14,625	-0.08%
2020/12/29	10	19.60	2	19.20	19.10	8	14,869	0.05%
2020/12/28	48	19.98	5	19.57	19.60	43	14,801	0.29%
2020/12/25	45	20.05	53	19.86	19.90	-8	14,744	-0.05%
2020/12/24	32	19.46	76	19.55	19.40	-44	14,647	-0.30%
2020/12/23	30	19.55	23	19.46	19.15	7	14,612	0.05%
2020/12/22	77	19.86	112	20.15	19.30	-35	14,605	-0.24%	大賣/
2020/12/21	29	20.07	26	20.14	20.00	3	14,484	0.02%
2020/12/18	29	20.02	18	20.23	20.35	11	14,395	0.08%
2020/12/17	10	18.98	23	19.35	19.45	-13	14,072	-0.09%
2020/12/16	12	18.99	5	19.07	18.90	7	14,550	0.05%
2020/12/15	111	18.88	6	18.97	18.85	105	14,743	0.71%	大買/鉅額交易
2020/12/14	49	19.00	177	19.46	19.65	-128	14,729	-0.87%	大賣/鉅額交易
2020/12/11	90	18.43	0	0.00	18.30	90	14,747	0.61%
2020/12/10	38	18.56	61	18.11	18.70	-23	14,779	-0.16%
2020/12/09	52	19.61	0	0.00	19.20	52	14,863	0.35%
2020/12/08	2	19.60	0	0.00	19.65	2	14,653	0.01%
2020/12/07	68	19.70	44	19.65	19.55	24	14,558	0.16%
2020/12/04	95	20.72	163	20.63	19.90	-68	14,340	-0.47%	大賣/
2020/12/03	80	21.29	8	21.01	20.75	72	14,097	0.51%
2020/12/02	187	20.08	151	19.77	20.10	36	13,914	0.26%	大買/大賣/
2020/12/01	20	20.02	12	20.14	20.00	8	13,852	0.06%
2020/11/30	127	19.81	31	19.94	19.75	96	13,518	0.71%	大買/
2020/11/27	94	18.91	16	18.82	18.90	78	13,076	0.60%
2020/11/26	4	17.94	79	18.40	18.55	-75	12,389	-0.61%
2020/11/25	70	17.05	70	17.09	16.90	0	12,112	0.00%
2020/11/24	23	16.76	25	16.99	17.00	-2	11,888	-0.02%
2020/11/23	11	17.10	24	17.36	17.25	-13	11,640	-0.11%
2020/11/20	29	16.43	0	0.00	16.20	29	11,157	0.26%
2020/11/19	49	16.66	21	16.94	16.75	28	10,942	0.26%
2020/11/18	54	16.16	45	16.67	16.70	9	10,397	0.09%
2020/11/17	16	15.66	6	15.66	15.65	10	9,132	0.11%
2020/11/16	1	14.10	31	14.10	14.30	-30	8,379	-0.36%
2020/11/13	0	0.00	6	13.64	13.75	-6	8,241	-0.07%
2020/11/12	5	13.32	7	13.70	13.55	-2	8,185	-0.02%
2020/11/11	4	13.03	0	0.00	13.05	4	8,008	0.05%
2020/11/09	7	13.30	0	0.00	13.25	7	7,930	0.09%
2020/11/06	11	13.44	0	0.00	13.15	11	7,886	0.14%
2020/11/05	0	0.00	2	13.95	13.95	-2	7,722	-0.03%
2020/11/04	7	13.85	0	0.00	14.20	7	7,633	0.09%
2020/11/03	4	13.75	1	13.80	13.75	3	7,450	0.04%
2020/11/02	1	12.85	1	13.05	12.90	0	7,209	0.00%
2020/10/30	4	13.23	0	0.00	13.10	4	7,170	0.06%
2020/10/29	3	13.02	0	0.00	13.35	3	7,138	0.04%
2020/10/28	3	13.63	1	13.90	13.50	2	7,084	0.03%
2020/10/26	1	13.65	0	0.00	13.80	1	6,958	0.01%
2020/10/23	5	13.77	0	0.00	13.85	5	6,899	0.07%
2020/10/22	3	13.47	1	13.55	13.60	2	6,840	0.03%
2020/10/21	7	13.88	1	14.10	13.85	6	6,769	0.09%
2020/10/20	90	13.86	50	14.12	13.70	40	6,592	0.61%
2020/10/19	8	13.22	1	13.40	13.30	7	6,156	0.11%
2020/10/16	17	13.63	2	13.45	13.25	15	6,093	0.25%
2020/10/15	15	13.79	42	13.52	14.05	-27	5,942	-0.45%
2020/10/14	3	12.87	1	12.90	12.85	2	5,396	0.04%
2020/10/13	0	0.00	2	11.95	11.80	-2	4,981	-0.04%
2020/10/12	1	11.90	4	11.95	11.95	-3	4,926	-0.06%
2020/10/08	0	0.00	70	12.35	12.40	-70	4,891	-1.43%
2020/10/07	99	12.16	8	12.15	12.10	91	4,769	1.91%
2020/10/06	5	12.45	0	0.00	12.50	5	4,555	0.11%
2020/10/05	2	11.33	0	0.00	11.40	2	4,285	0.05%
2020/09/21	30	13.50	10	12.40	12.15	20	3,978	0.50%
2020/09/17	10	11.90	0	0.00	11.75	10	3,054	0.33%
2020/09/08	0	0.00	1	11.55	11.70	-1	2,188	-0.05%
2020/09/04	2	11.13	1	11.35	11.35	1	1,836	0.05%
2020/09/01	1	10.35	1	10.00	10.50	0	1,566	0.00%
2020/08/31	0	0.00	2	9.68	9.99	-2	1,440	-0.14%
2020/08/28	0	0.00	5	9.09	9.11	-5	1,311	-0.38%
2020/08/24	0	0.00	2	8.45	8.52	-2	1,252	-0.16%
2020/08/20	2	8.96	0	0.00	8.34	2	1,223	0.16%
2020/08/11	0	0.00	34	9.06	8.85	-34	1,114	-3.05%
2020/08/10	6	9.00	0	0.00	9.14	6	1,065	0.56%
2020/08/03	0	0.00	2	8.63	8.58	-2	991	-0.20%
2020/07/24	7	8.91	4	8.83	8.70	3	985	0.30%
2020/07/22	4	8.84	2	9.10	8.96	2	971	0.21%
2020/07/21	2	9.05	0	0.00	8.86	2	953	0.21%
2020/07/15	0	0.00	5	9.12	9.01	-5	788	-0.63%
2020/07/14	2	9.42	8	9.36	9.33	-6	751	-0.80%
2020/07/10	9	8.98	0	0.00	8.98	9	667	1.35%
2020/07/09	4	9.16	1	9.22	9.22	3	634	0.47%
2020/06/11	1	7.52	0	0.00	7.34	1	493	0.20%
2020/01/02	0	0.00	1	9.13	9.12	-1	733	-0.14%
2019/08/15	0	0.00	5	7.91	7.99	-5	238	-2.10%
2019/08/01	0	0.00	1	8.35	8.34	-1	238	-0.42%
2019/07/23	3	8.49	0	0.00	8.48	3	247	1.21%
2019/07/22	3	8.67	0	0.00	8.60	3	243	1.23%
2019/05/09	1	8.83	0	0.00	8.69	1	536	0.19%
2019/02/14	0	9.36	0	0.00	9.37	0	669	0.00%
2019/01/03	0	0.00	2	9.25	9.17	-2	817	-0.24%
2018/11/26	0	0.00	1	9.12	9.16	-1	672	-0.15%
2018/11/22	1	9.02	0	0.00	9.01	1	836	0.12%
2018/08/29	10	12.75	10	12.60	12.50	0	7,424	0.00%
2018/08/14	0.1	11.40	2	11.40	11.40	-2	8,214	-0.02%
2018/08/13	0	0.00	1	11.40	11.10	-1	8,189	-0.01%
2018/07/27	0	0.00	1	13.15	13.20	-1	7,931	-0.01%
2018/07/25	1	13.05	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	1	13.05	13.30	-1	7,702	-0.01%
2018/07/23	1	12.40	1	12.55	12.40	0	7,627	0.00%
2018/07/20	1	12.75	1	12.50	12.50	0	7,605	0.00%
2018/07/19	3	13.05	3	12.80	12.80	0	7,569	0.00%
2018/07/18	11	13.29	20	12.86	12.85	-9	7,534	-0.12%
2018/07/17	6	14.04	5	13.45	13.45	1	7,463	0.01%
2018/07/16	5	14.25	5	14.00	14.00	0	7,397	0.00%
2018/07/13	3	14.35	3	14.55	14.55	0	7,341	0.00%
2018/07/12	7	13.76	23	14.21	14.25	-16	7,152	-0.22%
2018/07/11	21	14.20	1	13.90	13.80	20	7,075	0.28%
2018/07/10	10	14.09	5	14.00	14.00	5	6,986	0.07%
2018/07/09	3	15.05	7	14.74	14.35	-4	6,920	-0.06%
2018/07/06	0	0.00	5	13.90	14.50	-5	6,700	-0.07%
2018/07/05	5	15.23	4	14.78	14.25	1	6,448	0.02%
2018/07/04	61	15.51	73	15.58	15.80	-12	6,188	-0.19%
2018/07/03	25	15.37	5	15.60	15.60	20	5,462	0.37%
2018/06/29	11	14.08	11	14.50	13.85	0	4,495	0.00%
2018/06/28	0	0.00	3	15.35	14.10	-3	4,267	-0.07%
2018/06/26	8	13.96	38	13.34	14.70	-30	3,250	-0.92%
2018/06/25	24	13.48	0	0.00	13.50	24	2,728	0.88%
2018/06/22	9	12.34	0	0.00	12.30	9	2,403	0.37%
2018/06/20	3	12.15	3	11.95	11.95	0	2,185	0.00%
2018/06/15	5	12.00	5	12.10	12.10	0	2,053	0.00%
2018/06/13	0	0.00	0	12.00	12.05	0	1,961	0.00%
2018/06/12	8	12.14	8	12.05	12.05	0	1,956	0.00%
2018/06/11	5	12.20	5	12.40	12.40	0	1,928	0.00%
2018/06/08	8	12.63	8	12.30	12.30	0	1,870	0.00%
2018/06/07	8	12.93	8	12.75	12.75	0	1,821	0.00%
2018/06/06	5	12.84	5	13.30	13.30	0	1,737	0.00%
2018/06/05	6	12.85	8	12.74	12.70	-2	1,502	-0.13%
2018/06/04	0	0.00	5	12.70	12.80	-5	1,380	-0.36%
2018/06/01	7	13.53	0	0.00	13.40	7	1,285	0.54%
2018/05/31	12	11.93	25	11.75	12.55	-13	949	-1.37%
2018/05/30	15	10.95	0	0.00	11.45	15	692	2.17%
2018/05/11	0	0.00	2	9.96	9.96	-2	528	-0.38%
2018/01/23	0	0.00	2	12.25	12.30	-2	1,986	-0.10%
2018/01/17	0	0.00	17	11.66	11.60	-17	1,911	-0.89%
2018/01/12	10	11.31	0	0.00	11.35	10	1,957	0.51%
2018/01/11	5	11.45	0	0.00	11.15	5	1,969	0.25%
2018/01/09	0	0.00	12	11.20	11.20	-12	1,955	-0.61%
2018/01/05	2	12.20	0	0.00	11.65	2	1,945	0.10%
2018/01/04	10	11.37	0	0.00	11.35	10	1,839	0.54%
2018/01/03	0	0.00	5	11.15	11.40	-5	1,821	-0.27%
2018/01/02	5	10.95	0	0.00	10.85	5	1,786	0.28%