一詮 (2486)-元大-新莊券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	62.1	74.37	111	75.66	72.70	-48.9	28,028	-0.17%	大賣/
2024/04/26	167.3	74.15	108.1	73.83	72.60	59.2	27,486	0.22%	大買/大賣/
2024/04/25	33	71.88	31.3	71.65	72.30	1.7	26,960	0.01%
2024/04/24	25	69.31	22	69.78	69.40	3	27,043	0.01%
2024/04/23	1	66.30	4	66.73	66.00	-3	27,604	-0.01%
2024/04/22	10	67.95	16	67.29	65.10	-6	28,620	-0.02%
2024/04/19	23	68.48	15.2	67.58	67.80	7.8	29,419	0.03%
2024/04/18	15	70.29	26	70.63	69.40	-11	30,545	-0.04%
2024/04/17	19.1	70.50	40.3	70.94	70.10	-21.2	30,763	-0.07%
2024/04/16	28.3	69.07	15	69.51	69.90	13.3	30,502	0.04%
2024/04/15	16	72.83	25	72.01	71.80	-9	30,271	-0.03%
2024/04/12	26	73.09	39.1	72.84	73.60	-13.1	30,325	-0.04%
2024/04/11	26	71.02	66	71.40	71.40	-40	30,219	-0.13%
2024/04/10	64	71.93	73	71.92	70.60	-9	30,546	-0.03%
2024/04/09	165.3	75.12	145	74.63	74.00	20.3	30,654	0.07%	大買/大賣/
2024/04/08	122.2	72.61	114.1	72.18	75.00	8.1	30,807	0.03%	大買/大賣/
2024/04/03	256.3	72.83	228	73.65	70.90	28.3	30,316	0.09%	大買/大賣/
2024/04/02	91.2	69.67	92.1	71.40	72.60	-0.9	28,227	0.00%
2024/04/01	11	65.01	110	65.02	66.00	-99	27,024	-0.37%	大賣/
2024/03/29	43	59.75	97	60.64	60.00	-54	26,376	-0.20%
2024/03/28	26	59.00	15	59.31	58.60	11	26,121	0.04%
2024/03/27	76	60.29	32	60.52	59.00	44	25,960	0.17%
2024/03/26	126	62.46	61.1	61.87	60.10	64.9	25,720	0.25%	大買/
2024/03/25	72	63.24	82	63.79	64.20	-10	25,064	-0.04%
2024/03/22	113	59.87	77.4	59.92	59.30	35.6	24,351	0.15%	大買/
2024/03/21	75.6	58.32	196.1	58.97	59.40	-120.5	23,600	-0.51%	大賣/鉅額交易
2024/03/20	22.1	54.89	43	54.87	55.60	-20.9	22,593	-0.09%
2024/03/19	64	55.19	94	55.26	54.70	-30	22,288	-0.13%
2024/03/18	118	56.85	70.3	57.82	54.50	47.7	21,639	0.22%	大買/
2024/03/15	102.1	54.92	79.1	54.85	54.40	23	20,156	0.11%	大買/
2024/03/14	53.3	54.47	40.2	55.14	54.80	13.1	19,623	0.07%
2024/03/13	49.1	53.62	49.1	53.69	53.90	0	19,181	0.00%
2024/03/12	110.1	53.41	72.1	53.09	53.30	38	18,669	0.20%	大買/
2024/03/11	35	51.31	25	51.48	51.40	10	18,225	0.05%
2024/03/08	36	50.65	35	49.70	49.50	1	18,052	0.01%
2024/03/07	81	52.60	55	51.09	50.10	26	17,829	0.15%
2024/03/06	86	52.87	111.2	53.58	54.10	-25.1	17,048	-0.15%	大賣/
2024/03/05	20	49.73	8.1	50.22	49.70	11.9	16,280	0.07%
2024/03/04	8	51.25	22.1	51.14	50.90	-14.1	16,170	-0.09%
2024/03/01	29.2	51.21	20	51.24	51.10	9.2	16,019	0.06%
2024/02/29	1	49.15	4	49.33	49.30	-3	15,756	-0.02%
2024/02/27	19	49.88	15	49.94	48.85	4	15,780	0.03%
2024/02/26	4	48.91	8.1	50.11	50.50	-4.1	15,679	-0.03%
2024/02/23	11.2	49.13	7	48.51	48.30	4.2	15,553	0.03%
2024/02/22	9	49.93	15	49.67	49.70	-6	15,487	-0.04%
2024/02/21	2	50.45	8	50.38	50.30	-6	15,443	-0.04%
2024/02/20	12	50.09	15	50.15	49.70	-3	15,406	-0.02%
2024/02/19	3	50.63	3	50.70	50.50	0	15,409	0.00%
2024/02/16	37	51.44	23.5	51.40	51.20	13.5	15,423	0.09%
2024/02/15	5	49.60	5	50.06	49.95	0	15,119	0.00%
2024/02/05	14	48.66	30	47.98	48.75	-16	15,124	-0.11%
2024/02/02	3	48.55	1	48.35	48.35	2	15,193	0.01%
2024/02/01	28	50.98	16.5	50.67	49.30	11.6	15,288	0.08%
2024/01/31	13	49.46	8.1	49.59	49.70	5	15,344	0.03%
2024/01/30	4.5	49.74	6	49.95	49.25	-1.5	15,430	-0.01%
2024/01/29	8.3	48.75	1	48.45	49.00	7.3	15,637	0.05%
2024/01/26	25	49.61	53	48.57	48.25	-28	15,818	-0.18%
2024/01/25	14	49.75	4	49.53	49.00	10	15,719	0.06%
2024/01/24	11	50.08	10.3	50.05	50.20	0.7	15,604	0.00%
2024/01/23	39	50.56	40	50.01	49.00	-1	15,405	-0.01%
2024/01/22	18	50.26	15.1	50.13	49.90	2.9	15,225	0.02%
2024/01/19	20	50.99	26	50.66	49.90	-6	15,122	-0.04%
2024/01/18	18	51.29	22.3	51.36	51.60	-4.3	14,838	-0.03%
2024/01/17	85.1	51.36	66	51.63	51.00	19.1	14,582	0.13%
2024/01/16	70	51.95	30.7	52.21	50.40	39.3	13,819	0.28%
2024/01/15	38	54.22	61.1	54.80	55.90	-23.1	12,722	-0.18%
2024/01/12	77	52.04	124	52.42	50.90	-47	11,799	-0.40%	大賣/
2024/01/11	11	45.90	26.4	48.82	49.55	-15.4	10,519	-0.15%
2024/01/10	4	45.40	3	45.23	45.05	1	10,269	0.01%
2024/01/09	4	45.60	11	45.92	45.10	-7	10,376	-0.07%
2024/01/08	27	47.79	17	46.97	46.00	10	10,483	0.10%
2024/01/05	27	48.25	15	47.95	47.30	12	10,358	0.12%
2024/01/04	37	50.49	35.2	49.73	49.35	1.9	10,540	0.02%
2024/01/03	144.1	50.64	131	50.59	52.00	13.1	10,140	0.13%	大買/大賣/
2024/01/02	117	49.40	104.3	50.04	51.00	12.7	10,103	0.13%	大買/大賣/
2023/12/29	20.1	46.18	62	46.92	46.80	-41.9	9,701	-0.43%
2023/12/27	2	43.90	0	0.00	43.60	2	9,444	0.02%
2023/12/22	0	43.90	5	44.08	43.80	-5	9,759	-0.05%
2023/12/20	3	42.90	0	0.00	42.80	3	9,886	0.03%
2023/12/18	1	43.15	0	0.00	42.85	1	10,013	0.01%
2023/12/15	0	0.00	6	43.99	43.65	-6	10,135	-0.06%
2023/12/14	17	44.64	11.1	45.00	44.30	6	10,274	0.06%
2023/12/13	22.1	43.25	12	43.20	43.90	10.1	10,386	0.10%
2023/12/12	1	44.30	3	44.60	44.25	-2	11,391	-0.02%
2023/12/11	2	45.20	3	45.05	45.00	-1	12,822	-0.01%
2023/12/08	6	45.70	0	0.00	45.70	6	13,016	0.05%
2023/12/07	1	45.35	6	45.50	45.30	-5	13,000	-0.04%
2023/12/06	16	45.09	3.5	45.12	45.00	12.5	13,099	0.10%
2023/12/05	24.5	45.28	14	44.79	44.90	10.5	13,523	0.08%
2023/12/04	2	45.30	2	45.83	45.30	0	14,128	0.00%
2023/12/01	8	45.71	3	45.65	45.75	5	14,170	0.04%
2023/11/30	10	46.43	1	46.50	46.30	9	14,405	0.06%
2023/11/29	10	46.30	2	46.25	46.15	8	14,412	0.06%
2023/11/28	2	45.90	1	45.80	45.75	1	14,428	0.01%
2023/11/27	2	46.18	10	46.00	45.75	-8	14,494	-0.06%
2023/11/24	13	46.17	61	45.85	45.95	-48	14,466	-0.33%
2023/11/22	3	45.43	1	45.45	45.50	2	14,543	0.01%
2023/11/21	24	46.34	4	46.13	45.90	20	14,673	0.14%
2023/11/20	3	46.60	6	46.52	46.25	-3	14,830	-0.02%
2023/11/17	3.1	46.23	3	46.47	46.30	0.1	15,162	0.00%
2023/11/16	5	45.67	9	45.92	46.30	-4	15,143	-0.03%
2023/11/15	50	47.13	22	46.66	46.05	28	15,082	0.19%
2023/11/14	6	46.45	11	46.70	46.45	-5	14,998	-0.03%
2023/11/13	12	46.41	7	45.87	45.75	5	14,990	0.03%
2023/11/10	51	46.62	100	46.45	46.50	-49	14,982	-0.33%
2023/11/09	51	48.07	208.1	47.69	47.30	-157.1	14,896	-1.05%	大賣/鉅額交易
2023/11/08	92	48.91	50	49.06	49.05	42	14,720	0.29%
2023/11/07	27.1	47.16	6.1	46.94	46.80	21.1	14,390	0.15%
2023/11/06	126	49.24	106	50.31	48.35	20	14,241	0.14%	大買/大賣/
2023/11/03	176	49.45	56	49.60	49.55	120	13,912	0.86%	大買/鉅額交易
2023/11/02	9.1	48.54	150	48.65	49.05	-141	13,683	-1.03%	大賣/鉅額交易
2023/11/01	101	46.98	5	47.21	47.10	96	13,598	0.71%	大買/
2023/10/31	23	48.14	78	49.29	46.35	-55	13,518	-0.41%
2023/10/30	60.1	47.76	9	47.83	48.35	51.1	13,438	0.38%
2023/10/27	16	46.98	10	47.32	46.25	6	13,382	0.04%
2023/10/26	33	49.16	13	48.83	48.00	20	13,420	0.15%
2023/10/25	77	49.64	57	49.67	49.40	20	13,325	0.15%
2023/10/24	44	46.88	52	47.13	47.60	-8	13,130	-0.06%
2023/10/23	54	46.63	2	45.38	46.45	52	13,146	0.40%
2023/10/20	8.4	45.05	6	45.05	45.00	2.3	13,135	0.02%
2023/10/19	5	46.53	11	46.83	46.15	-6	13,074	-0.05%
2023/10/18	59	47.45	149	48.34	47.45	-90	13,062	-0.69%	大賣/
2023/10/17	102	50.97	29	51.46	50.60	73	12,875	0.57%	大買/
2023/10/16	32	50.67	18	50.45	50.90	14	12,756	0.11%
2023/10/13	20	51.73	178	51.09	51.40	-158	12,606	-1.25%	大賣/鉅額交易
2023/10/12	227	52.58	61.2	52.56	52.50	165.9	12,552	1.32%	大買/鉅額交易
2023/10/11	41	50.97	48	50.63	50.50	-7	12,174	-0.06%
2023/10/06	86	51.72	104	51.62	50.50	-18	12,164	-0.15%	大賣/
2023/10/05	213	52.16	226	51.64	51.40	-13	12,084	-0.11%	大買/大賣/
2023/10/04	35	48.89	38	48.51	49.40	-3	11,750	-0.03%
2023/10/03	68	49.06	84	48.92	48.40	-16	11,819	-0.14%
2023/10/02	45	47.95	53	47.96	48.35	-8	11,726	-0.07%
2023/09/28	2	46.65	6	46.23	46.15	-4	11,593	-0.03%
2023/09/27	10	45.87	2	45.35	46.00	8	11,725	0.07%
2023/09/26	11	46.39	19	46.42	45.70	-8	11,947	-0.07%
2023/09/25	18	45.55	12	45.23	45.45	6	11,981	0.05%
2023/09/22	4.1	44.72	3	44.78	44.80	1.1	11,945	0.01%
2023/09/21	38	44.33	28	44.35	44.15	10	11,863	0.08%
2023/09/20	33	45.93	14	45.85	45.50	19	11,793	0.16%
2023/09/19	7.1	46.68	12	47.00	47.10	-4.9	11,697	-0.04%
2023/09/18	51.1	47.99	30.1	48.02	48.15	21	11,557	0.18%
2023/09/15	90	50.03	96	51.80	47.90	-6	11,441	-0.05%
2023/09/14	93.1	50.87	140	51.53	53.20	-46.9	10,444	-0.45%	大賣/
2023/09/13	13	47.27	9	48.25	48.45	4	9,008	0.04%
2023/09/12	6	44.17	3	44.35	44.05	3	8,883	0.03%
2023/09/11	6	45.40	12	45.70	44.35	-6	8,963	-0.07%
2023/09/08	42	47.92	46	47.31	47.00	-4	8,913	-0.04%
2023/09/07	81	48.77	42	48.71	48.85	39	8,574	0.45%
2023/09/06	3	46.13	15	46.17	46.05	-12	8,133	-0.15%
2023/09/05	24	44.89	10	45.70	46.10	14	8,182	0.17%
2023/09/04	17	42.67	22	41.89	42.65	-5	8,070	-0.06%
2023/09/01	7	41.18	8	41.72	41.25	-1	8,319	-0.01%
2023/08/31	4	41.21	7	41.43	41.30	-3	8,506	-0.04%
2023/08/30	14	42.76	14	42.16	41.95	0	8,949	0.00%
2023/08/29	10	42.10	8	42.32	42.50	2	9,090	0.02%
2023/08/28	4	43.85	8	43.43	43.15	-4	9,282	-0.04%
2023/08/25	14	45.91	7	45.09	44.20	7	9,257	0.08%
2023/08/24	16	48.50	23	48.51	48.75	-7	9,098	-0.08%
2023/08/23	53	48.85	47	49.36	48.40	6	8,930	0.07%
2023/08/22	16	46.44	9	46.26	46.60	7	8,575	0.08%
2023/08/21	26	46.71	10	46.80	46.65	16	8,570	0.19%
2023/08/18	3	47.80	18	47.83	47.25	-15	8,572	-0.17%
2023/08/17	2	46.48	2	47.98	47.95	0	8,534	0.00%
2023/08/16	16	47.24	7	47.21	46.80	9	8,496	0.11%
2023/08/15	6	46.31	17	46.22	46.45	-11	8,369	-0.13%
2023/08/14	1	45.05	0	0.00	45.00	1	8,299	0.01%
2023/08/10	1	43.50	0	0.00	43.25	1	8,202	0.01%
2023/08/09	5	45.02	3	44.58	44.45	2	8,182	0.02%
2023/08/08	20	45.41	9	44.73	44.80	11	8,170	0.13%
2023/08/07	3	43.45	7	46.03	45.90	-4	8,135	-0.05%
2023/08/02	1	44.10	1	42.70	43.30	0	8,081	0.00%
2023/08/01	2	45.68	1	45.10	45.05	1	8,016	0.01%
2023/07/31	7	46.99	9	46.66	46.30	-2	7,996	-0.03%
2023/07/28	3	43.80	3	44.55	44.90	0	7,866	0.00%
2023/07/27	3	44.82	0	0.00	44.55	3	7,851	0.04%
2023/07/26	6	44.08	7	44.74	44.35	-1	7,847	-0.01%
2023/07/25	19.3	46.51	7.2	45.96	45.00	12.1	7,784	0.16%
2023/07/24	4	46.84	53	47.39	46.70	-49	7,761	-0.63%
2023/07/21	31	47.95	9	47.63	48.40	22	7,749	0.28%
2023/07/20	12	47.29	8	47.24	47.30	4	7,677	0.05%
2023/07/19	17	46.99	16	47.00	46.75	1	7,650	0.01%
2023/07/18	3	48.27	12	47.98	46.75	-9	7,647	-0.12%
2023/07/17	32	49.35	30	48.75	48.00	2	7,571	0.03%
2023/07/14	34	49.17	8.1	49.47	48.95	26	7,477	0.35%
2023/07/13	17	50.58	19	50.39	49.55	-2	7,511	-0.03%
2023/07/12	102	49.96	85.2	49.79	50.60	16.9	7,493	0.22%	大買/
2023/07/11	28	48.88	96.2	49.60	49.95	-68.2	6,926	-0.98%
2023/07/10	24.1	47.54	37	47.81	46.80	-13	6,432	-0.20%
2023/07/07	31.2	45.69	4	45.69	45.70	27.2	6,192	0.44%
2023/07/06	15.6	46.23	23	46.61	46.40	-7.5	6,143	-0.12%
2023/07/05	18	46.36	13	46.43	45.25	5	6,025	0.08%
2023/07/04	31.2	45.35	7	45.55	45.00	24.2	5,901	0.41%
2023/07/03	14.3	47.07	39.2	47.22	48.00	-24.9	5,685	-0.44%
2023/06/30	0	0.00	3	43.95	43.85	-3	5,504	-0.05%
2023/06/29	0	0.00	9	43.27	43.25	-9	5,494	-0.16%
2023/06/28	7	43.77	5	43.08	42.85	2	5,512	0.04%
2023/06/27	7	43.70	9.1	43.60	43.00	-2.1	5,512	-0.04%
2023/06/26	0	0.00	1	44.20	44.20	-1	5,536	-0.02%
2023/06/21	5	45.87	3	44.75	44.60	2	5,589	0.04%
2023/06/20	3	44.33	8	45.13	44.80	-5	5,565	-0.09%
2023/06/19	7	44.44	0	0.00	45.30	7	5,572	0.13%
2023/06/16	11	44.56	7	43.62	44.65	4	5,603	0.07%
2023/06/15	41	44.47	40	45.00	44.75	1	5,546	0.02%
2023/06/14	18	44.54	20	43.81	43.70	-2	5,482	-0.04%
2023/06/13	8	43.22	9	43.62	43.50	-1	5,506	-0.02%
2023/06/12	53	43.58	17	43.96	43.05	36	5,642	0.64%
2023/06/09	7	43.08	9.2	43.05	43.50	-2.2	5,563	-0.04%
2023/06/08	2	42.50	26	42.69	42.05	-24	5,471	-0.44%
2023/06/07	70	41.87	50	41.86	42.15	20	5,451	0.37%
2023/06/06	28	39.87	39.2	40.02	40.45	-11.2	5,737	-0.20%
2023/06/05	42.2	39.66	75	39.65	39.55	-32.9	5,784	-0.57%
2023/06/02	4	35.85	7.2	36.59	37.00	-3.2	5,625	-0.06%
2023/06/01	4.1	32.10	85.6	33.46	33.65	-81.5	5,633	-1.45%
2023/05/31	4	30.86	6	30.76	30.60	-2	5,317	-0.04%
2023/05/30	8	30.06	4	30.38	30.00	4	5,256	0.08%
2023/05/29	7	30.17	6.4	30.31	30.15	0.6	5,232	0.01%
2023/05/26	3	29.58	1	30.00	29.75	2	5,183	0.04%
2023/05/25	5	29.60	4	29.83	29.65	1	5,154	0.02%
2023/05/24	7	29.64	0	0.00	29.60	7	5,145	0.14%
2023/05/18	0	0.00	3	28.35	28.25	-3	5,147	-0.06%
2023/05/17	0	0.00	2	28.10	28.05	-2	5,266	-0.04%
2023/05/15	0	27.50	0	0.00	27.45	0	5,381	0.00%
2023/05/11	1	27.31	0	0.00	27.30	1	5,401	0.02%
2023/05/10	4	27.50	0	0.00	28.05	4	5,400	0.07%
2023/05/09	3	27.57	2	27.45	27.45	1	5,397	0.02%
2023/05/08	2	27.88	0	0.00	27.80	2	5,413	0.04%
2023/05/05	6	28.24	6	27.95	27.95	0	5,428	0.00%
2023/05/04	5	28.63	7	28.71	28.30	-2	5,442	-0.04%
2023/05/03	2	29.15	3	28.85	28.80	-1	5,462	-0.02%
2023/05/02	0	0.00	2	29.40	29.70	-2	5,472	-0.04%
2023/04/28	5	29.77	2	29.45	29.45	3	5,453	0.06%
2023/04/27	2	29.65	11	28.89	29.10	-9	5,410	-0.17%
2023/04/26	0	0.00	7.2	27.77	28.05	-7.2	5,355	-0.13%
2023/04/25	0	0.00	4	28.85	28.35	-4	5,324	-0.08%
2023/04/21	3	28.53	3	28.48	28.65	0	5,301	0.00%
2023/04/20	5	29.33	2	29.30	28.90	3	5,268	0.06%
2023/04/19	3	29.85	3	29.65	29.95	0	5,285	0.00%
2023/04/18	14.1	30.73	17	30.82	30.45	-3	5,220	-0.06%
2023/04/17	18	29.91	21	29.97	31.25	-3	5,069	-0.06%
2023/04/14	6	29.18	12	29.10	29.15	-6	4,862	-0.12%
2023/04/13	11	28.36	6	29.07	28.10	5	4,808	0.10%
2023/04/12	1.2	29.38	3	29.02	29.35	-1.8	4,745	-0.04%
2023/04/11	1	28.50	22	28.75	29.10	-21	4,695	-0.45%
2023/04/10	0	0.00	3	28.48	28.50	-3	4,675	-0.06%
2023/04/07	6	29.28	0	29.00	28.60	6	4,686	0.13%
2023/04/06	6.4	29.22	3	28.17	29.05	3.4	4,650	0.07%
2023/03/31	0	0.00	7	28.44	28.35	-7	4,604	-0.15%
2023/03/30	0	0.00	2	28.50	28.30	-2	4,605	-0.04%
2023/03/29	3	28.38	0	0.00	27.80	3	4,613	0.07%
2023/03/28	3	27.73	25	27.78	27.65	-22	4,640	-0.47%
2023/03/27	1	29.45	6	28.32	27.70	-5	4,648	-0.11%
2023/03/24	6	29.13	6	29.11	28.90	0	4,615	0.00%
2023/03/23	7	29.11	14	28.91	29.05	-7	4,729	-0.15%
2023/03/22	5	28.78	12	29.03	28.75	-7	4,862	-0.14%
2023/03/21	7	28.51	0	0.00	28.05	7	4,762	0.15%
2023/03/20	1	28.10	2	28.05	28.20	-1	4,747	-0.02%
2023/03/17	67	28.09	50	28.38	27.90	17	4,774	0.36%
2023/03/16	11	28.49	7.2	28.01	28.05	3.8	4,795	0.08%
2023/03/15	20	28.92	24	28.46	27.90	-4	4,880	-0.08%
2023/03/14	12	27.47	9	27.81	28.10	3	4,904	0.06%
2023/03/13	5	26.13	37	26.58	26.90	-32	5,145	-0.62%
2023/03/10	18	27.45	37.7	26.88	27.30	-19.7	5,340	-0.37%
2023/03/09	97.7	29.28	55	29.06	28.10	42.7	5,263	0.81%
2023/03/08	36	26.63	92.3	27.34	28.40	-56.3	4,756	-1.18%
2023/03/07	63	26.42	35	26.25	25.85	28	4,656	0.60%
2023/03/06	29.3	25.12	102	25.57	25.75	-72.8	4,875	-1.49%	大賣/
2023/03/03	0	23.80	0	0.00	23.45	0	4,815	0.00%
2023/03/02	0	0.00	1	23.80	23.70	-1	4,890	-0.02%
2023/03/01	0	0.00	4	23.20	23.25	-4	4,915	-0.08%
2023/02/24	5	23.40	0	0.00	23.45	5	4,928	0.10%
2023/02/23	0	0.00	1	23.80	23.95	-1	4,968	-0.02%
2023/02/22	1	23.40	0	0.00	23.60	1	4,998	0.02%
2023/02/21	2	23.70	3	24.20	23.85	-1	4,995	-0.02%
2023/02/20	6	24.20	33	24.10	24.30	-27	4,979	-0.54%
2023/02/17	5	23.85	11	23.65	23.75	-6	4,948	-0.12%
2023/02/16	2	23.58	0	0.00	23.50	2	4,936	0.04%
2023/02/15	36	24.29	45	23.92	23.55	-9	4,930	-0.18%
2023/02/14	42	23.97	18	23.83	24.10	24	4,843	0.50%
2023/02/13	0	0.00	5	22.45	22.40	-5	4,740	-0.11%
2023/02/08	0	0.00	1	23.35	23.30	-1	4,711	-0.02%
2023/02/06	7	23.92	0	0.00	23.25	7	4,693	0.15%
2023/02/03	0	0.00	5	23.80	23.70	-5	4,662	-0.11%
2023/02/02	10	23.75	0	0.00	23.75	10	4,629	0.22%
2023/02/01	4	22.98	14	23.50	23.20	-10	4,576	-0.22%
2023/01/31	6	22.44	2	23.03	23.05	4	4,529	0.09%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/13	0	21.90	1	22.05	21.70	-1	4,496	-0.02%
2023/01/12	1	22.50	0	0.00	21.85	1	4,489	0.02%
2023/01/10	0	0.00	1	23.00	23.15	-1	4,452	-0.02%
2023/01/09	32	23.31	3	23.13	23.15	29	4,439	0.65%
2023/01/05	5	22.30	1	22.70	22.25	4	4,403	0.09%
2023/01/04	1	22.25	1	22.30	22.30	0	4,389	0.00%
2022/12/28	64	22.20	0	0.00	21.80	64	4,370	1.46%
2022/12/27	70	22.39	0	0.00	22.35	70	4,356	1.61%
2022/12/23	0	0.00	1	21.50	21.55	-1	4,329	-0.02%
2022/12/22	1	21.85	1	22.05	21.60	0	4,332	0.00%
2022/12/21	5	21.40	3	21.73	21.50	2	4,337	0.05%
2022/12/20	4	22.50	6	21.98	21.45	-2	4,334	-0.05%
2022/12/19	5	22.49	1	22.45	22.45	4	4,302	0.09%
2022/12/16	97	23.54	88	23.30	23.00	9	4,272	0.21%
2022/12/15	97	24.07	91.1	24.31	24.05	5.9	4,229	0.14%
2022/12/14	9.1	23.64	8	23.85	24.40	1.1	4,023	0.03%
2022/12/13	2	22.20	0	0.00	22.20	2	3,794	0.05%
2022/12/09	4	23.68	1	23.45	23.25	3	3,713	0.08%
2022/12/08	5	23.74	3	23.92	23.70	2	3,641	0.05%
2022/12/07	0	0.00	2	24.63	23.45	-2	3,550	-0.06%
2022/12/06	19	25.97	17	26.16	25.55	2	3,347	0.06%
2022/12/05	23	25.57	24	25.80	25.80	-1	3,106	-0.03%
2022/12/02	7	23.50	21	24.00	24.10	-14	2,790	-0.50%
2022/12/01	0	0.00	5	22.71	22.35	-5	2,547	-0.20%
2022/11/30	0	0.00	1	22.70	22.35	-1	2,519	-0.04%
2022/11/29	2	22.15	5	22.36	22.65	-3	2,491	-0.12%
2022/11/28	55	22.27	37	22.54	22.85	18	2,309	0.78%
2022/11/25	4	19.99	14	21.02	21.05	-10	1,729	-0.58%
2022/11/24	5	19.19	5	19.22	19.15	0	1,585	0.00%
2022/11/23	4	19.20	2	18.65	18.30	2	1,498	0.13%
2022/11/21	1	19.40	9	18.80	18.80	-8	1,461	-0.55%
2022/11/18	4	20.01	0	0.00	19.90	4	1,412	0.28%
2022/11/17	4	19.19	5	19.30	19.25	-1	1,372	-0.07%
2022/11/16	0	0.00	1	19.20	19.00	-1	1,360	-0.07%
2022/11/15	0	0.00	4	18.95	19.00	-4	1,353	-0.30%
2022/11/11	4	18.75	0	0.00	18.20	4	1,342	0.30%
2022/11/10	0	0.00	3	18.97	18.35	-3	1,327	-0.23%
2022/11/09	2	18.58	0.2	18.75	18.60	1.8	1,307	0.14%
2022/11/08	0	18.15	0.3	18.00	17.60	-0.2	1,353	-0.02%
2022/11/07	7	18.01	0	0.00	18.05	7	1,428	0.49%
2022/10/28	0	0.00	1	16.40	16.35	-1	1,455	-0.07%
2022/10/27	1	16.85	0	0.00	16.80	1	1,468	0.07%
2022/10/24	0	0.00	2	17.23	16.95	-2	1,498	-0.13%
2022/10/20	0	17.00	0	0.00	16.80	0	1,480	0.00%
2022/10/19	2	17.50	1	17.00	17.00	1	1,479	0.07%
2022/10/18	2	17.23	0	0.00	17.00	2	1,475	0.14%
2022/10/17	1	16.80	0	0.00	17.25	1	1,475	0.07%
2022/10/13	2	16.70	0	0.00	16.25	2	1,465	0.14%
2022/10/12	1	17.70	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	17.95	0	0.00	17.95	1	1,441	0.07%
2022/10/05	2	19.55	2	19.10	19.10	0	1,450	0.00%
2022/10/04	0	0.00	3	19.20	19.25	-3	1,461	-0.21%
2022/09/29	1	18.50	0	0.00	18.20	1	1,473	0.07%
2022/09/28	3	18.23	0	0.00	18.10	3	1,471	0.20%
2022/09/27	0.4	19.15	0	0.00	19.45	0.4	1,460	0.03%
2022/09/26	0	0.00	1	19.50	18.85	-1	1,475	-0.07%
2022/09/22	2	20.28	0	0.00	20.30	2	1,511	0.13%
2022/09/20	1	21.40	0	0.00	21.15	1	1,490	0.07%
2022/09/19	0	21.45	0	0.00	21.15	0	1,499	0.00%
2022/09/16	2	21.93	0	0.00	21.70	2	1,496	0.13%
2022/09/14	0	0.00	2	21.98	22.45	-2	1,524	-0.13%
2022/09/13	0	0.00	1	22.70	22.35	-1	1,543	-0.06%
2022/09/12	1	21.95	1	22.35	22.50	0	1,566	0.00%
2022/09/08	3	21.75	5	21.65	21.70	-2	1,564	-0.13%
2022/09/07	2	21.08	17	21.56	21.00	-15	1,518	-0.99%
2022/09/06	9	22.74	12	22.72	22.00	-3	1,492	-0.20%
2022/09/05	9	23.24	6	22.55	21.95	3	1,447	0.21%
2022/09/01	4	24.33	2	24.15	24.15	2	1,395	0.14%
2022/08/31	2	24.63	2	24.73	24.80	0	1,379	0.00%
2022/08/30	19	24.79	1	24.70	24.70	18	1,371	1.31%
2022/08/25	0	0.00	1	25.40	25.50	-1	1,352	-0.07%
2022/08/24	4	25.31	2	25.60	25.15	2	1,359	0.15%
2022/08/23	11	25.49	0	0.00	25.40	11	1,359	0.81%
2022/08/22	24	26.05	0	0.00	25.95	24	1,362	1.76%
2022/08/19	3	26.65	0	0.00	26.55	3	1,359	0.22%
2022/08/18	1	26.20	20	26.51	26.80	-19	1,366	-1.39%
2022/08/17	2	26.63	1	27.00	26.55	1	1,402	0.07%
2022/08/16	2	26.90	0	0.00	26.80	2	1,479	0.14%
2022/08/15	1	26.95	7	27.03	27.10	-6	1,460	-0.41%
2022/08/12	59	25.93	44	26.25	25.95	15	1,390	1.08%
2022/08/09	1	24.65	0	0.00	25.05	1	1,330	0.08%
2022/08/08	2	24.80	0	0.00	24.90	2	1,343	0.15%
2022/08/05	0	0.00	2	25.80	25.40	-2	1,353	-0.15%
2022/08/04	20	25.28	0	0.00	24.90	20	1,357	1.47%
2022/08/02	2	25.30	20	25.32	25.50	-18	1,365	-1.32%
2022/08/01	0	0.00	2	26.15	26.30	-2	1,382	-0.14%
2022/07/26	1	26.90	1	27.20	26.90	0	1,398	0.00%
2022/07/25	2	27.95	2	27.80	27.80	0	1,405	0.00%
2022/07/22	4	28.15	0	0.00	28.20	4	1,428	0.28%
2022/07/21	2	28.60	15	28.44	28.70	-13	1,471	-0.88%
2022/07/20	4	28.24	2	28.05	27.85	2	1,476	0.14%
2022/07/18	1	27.45	52	27.25	27.60	-51	1,537	-3.32%
2022/07/15	1	27.10	0	0.00	26.95	1	1,545	0.06%
2022/07/13	1	26.20	1	25.70	25.55	0	1,550	0.00%
2022/07/12	11	24.94	0	0.00	24.50	11	1,546	0.71%
2022/07/11	9	26.30	0	0.00	26.30	9	1,542	0.58%
2022/07/08	5	26.75	0	0.00	26.10	5	1,546	0.32%
2022/07/06	1	25.45	0	0.00	25.25	1	1,551	0.06%
2022/07/05	0	0.00	1	27.00	26.75	-1	1,585	-0.06%
2022/07/04	2	26.65	1	26.25	26.35	1	1,581	0.06%
2022/06/30	1	28.00	1	28.40	28.00	0	1,543	0.00%
2022/06/29	3	29.65	0	0.00	29.90	3	1,552	0.19%
2022/06/28	0	0.00	4	30.45	30.35	-4	1,583	-0.25%
2022/06/24	0	0.00	1	30.60	30.10	-1	1,719	-0.06%
2022/06/23	0	0.00	1	29.40	29.60	-1	1,822	-0.05%
2022/06/21	2	30.20	3	31.20	31.55	-1	1,961	-0.05%
2022/06/20	3	30.20	1	30.40	29.50	2	1,962	0.10%
2022/06/16	3.1	33.05	0	0.00	32.90	3.1	1,942	0.16%
2022/06/14	4	35.04	1	35.55	35.10	3	1,975	0.15%
2022/06/13	2	35.45	2	35.35	35.40	0	1,997	0.00%
2022/06/01	1	38.70	0	0.00	38.60	1	2,200	0.05%
2022/05/31	1	38.30	0	0.00	38.75	1	2,196	0.05%
2022/05/30	0	0.00	1	38.15	38.60	-1	2,208	-0.05%
2022/05/27	2	37.98	1	38.10	37.95	1	2,206	0.05%
2022/05/24	17	39.43	7	38.89	37.70	10	2,219	0.45%
2022/05/16	0	0.00	2	36.00	35.70	-2	2,232	-0.09%
2022/05/13	0	0.00	1	34.15	34.45	-1	2,235	-0.04%
2022/05/12	1	33.65	1	34.80	33.30	0	2,243	0.00%
2022/05/11	1	34.70	0	0.00	34.65	1	2,250	0.04%
2022/05/10	2	35.40	3	33.83	35.75	-1	2,275	-0.04%
2022/05/09	9	34.86	0	0.00	34.85	9	2,276	0.40%
2022/05/05	6	38.02	5	38.10	38.15	1	2,281	0.04%
2022/05/04	1	36.70	1	37.70	36.95	0	2,287	0.00%
2022/05/03	1	37.10	0	0.00	37.25	1	2,303	0.04%
2022/04/29	2	37.83	2	37.83	37.55	0	2,330	0.00%
2022/04/28	2	37.38	1	38.15	37.05	1	2,339	0.04%
2022/04/27	2	37.45	4.1	37.61	37.15	-2.1	2,331	-0.09%
2022/04/26	1.1	39.34	4	39.30	39.50	-2.9	2,317	-0.13%
2022/04/25	4	39.73	1	39.80	39.45	3	2,413	0.12%
2022/04/22	1	41.70	2	41.68	41.65	-1	2,406	-0.04%
2022/04/21	0	0.00	2	43.05	43.30	-2	2,414	-0.08%
2022/04/20	2	42.45	0	0.00	42.10	2	2,427	0.08%
2022/04/19	0	0.00	1	41.75	42.05	-1	2,454	-0.04%
2022/04/18	2	40.95	9	41.35	41.40	-7	2,477	-0.28%
2022/04/15	0	0.00	2	41.33	41.80	-2	2,492	-0.08%
2022/04/13	0	0.00	11	41.97	42.90	-11	2,603	-0.42%
2022/04/12	1	42.14	0	0.00	41.65	1	2,692	0.04%
2022/04/11	0	0.00	5	42.71	42.15	-5	2,691	-0.19%
2022/04/07	6.2	44.99	53	45.39	44.20	-46.9	2,673	-1.75%
2022/04/06	6	46.58	0	0.00	46.25	6	2,677	0.22%
2022/04/01	3	45.92	1	46.15	46.20	2	2,681	0.07%
2022/03/31	32	47.59	0.2	47.35	47.00	31.8	2,665	1.19%
2022/03/30	1	48.90	0	0.00	48.00	1	2,660	0.04%
2022/03/29	64	50.15	40	48.99	48.70	24	2,684	0.89%
2022/03/28	11	48.35	23	49.89	49.65	-12	2,631	-0.46%
2022/03/25	22	48.79	27.2	48.78	49.00	-5.2	2,538	-0.20%
2022/03/23	0.1	45.65	3	46.05	46.00	-3	2,424	-0.12%
2022/03/22	2	43.80	4	44.28	45.00	-2	2,454	-0.08%
2022/03/21	1	43.00	16	43.25	43.40	-15	2,448	-0.61%
2022/03/18	0	0.00	1	42.00	42.30	-1	2,491	-0.04%
2022/03/17	3	40.20	13	41.20	42.00	-10	2,522	-0.40%
2022/03/16	0	0.00	3	39.60	39.10	-3	2,546	-0.12%
2022/03/15	10	39.60	5	40.00	39.10	5	2,590	0.19%
2022/03/14	13	40.90	1	42.30	41.25	12	2,643	0.45%
2022/03/11	7	41.07	0	0.00	40.80	7	2,692	0.26%
2022/03/10	1	42.10	3	42.60	42.10	-2	2,731	-0.07%
2022/03/09	3	41.55	2	42.45	41.75	1	2,777	0.04%
2022/03/08	8	42.30	13	42.48	41.25	-5	2,815	-0.18%
2022/03/07	5	44.60	4	45.00	44.40	1	2,808	0.04%
2022/03/04	6.7	46.17	0	0.00	46.15	6.7	2,884	0.23%
2022/03/03	1	46.85	1	46.75	46.70	0	3,026	0.00%
2022/03/02	2	46.05	6	46.05	46.55	-4	3,203	-0.12%
2022/02/25	0	0.00	7	45.47	45.20	-7	3,402	-0.21%
2022/02/24	5	45.68	0	0.00	45.00	5	3,787	0.13%
2022/02/23	1	47.20	8	47.28	47.65	-7	4,025	-0.17%
2022/02/22	4	46.30	0	0.00	46.05	4	4,607	0.09%
2022/02/21	5	47.75	0	48.00	47.90	5	4,868	0.10%
2022/02/18	0	47.45	2	47.75	47.80	-2	5,078	-0.04%
2022/02/17	2.3	47.89	1	48.05	47.95	1.3	5,476	0.02%
2022/02/16	7	47.90	0	0.00	47.90	7	5,920	0.12%
2022/02/15	2	47.18	3	47.60	46.85	-1	6,326	-0.02%
2022/02/14	3	46.30	0	0.00	46.50	3	6,516	0.05%
2022/02/11	4	47.26	6	47.83	48.15	-2	6,671	-0.03%
2022/02/10	6	47.72	13	48.02	47.75	-7	6,893	-0.10%
2022/02/09	6	46.83	1	47.20	47.15	5	7,135	0.07%
2022/02/08	1	46.50	6	46.48	47.00	-5	7,423	-0.07%
2022/02/07	0	0.00	19	44.25	44.80	-19	7,897	-0.24%
2022/01/26	2.1	42.95	0	0.00	42.95	2.1	8,912	0.02%
2022/01/25	0	43.30	3	44.18	43.35	-3	10,497	-0.03%
2022/01/24	5	43.14	3	43.73	43.65	2	11,406	0.02%
2022/01/21	6.1	45.01	5	44.90	44.55	1.1	11,828	0.01%
2022/01/19	5	45.95	1	46.10	45.90	4	12,400	0.03%
2022/01/18	11	47.45	14.2	47.32	46.85	-3.2	13,387	-0.02%
2022/01/17	2	44.58	1	45.10	45.85	1	13,782	0.01%
2022/01/14	7.1	44.94	6	44.62	44.65	1.1	13,868	0.01%
2022/01/13	1	45.90	15	45.74	45.65	-14	14,067	-0.10%
2022/01/12	1.1	45.54	1	46.65	46.65	0.1	14,345	0.00%
2022/01/11	4.1	46.55	0	0.00	46.00	4.1	14,429	0.03%
2022/01/10	0	0.00	4	47.15	47.35	-4	14,508	-0.03%
2022/01/07	16.1	47.44	4	47.69	47.55	12.1	14,632	0.08%
2022/01/06	23	48.80	7	48.79	48.95	16	14,697	0.11%
2022/01/05	16.1	49.08	0	0.00	48.70	16.1	14,821	0.11%
2022/01/04	9	50.52	0	0.00	50.30	9	14,886	0.06%
2021/12/30	2	51.40	0	0.00	51.50	2	15,391	0.01%
2021/12/29	4	52.00	3	52.13	52.20	1	15,966	0.01%
2021/12/28	1	50.80	5	50.80	50.90	-4	16,526	-0.02%
2021/12/27	2	52.00	7	51.60	51.50	-5	17,043	-0.03%
2021/12/24	2	52.70	1	52.10	52.10	1	17,408	0.01%
2021/12/23	5	52.74	20	53.00	52.40	-15	17,893	-0.08%
2021/12/22	7	52.24	0	0.00	52.10	7	18,630	0.04%
2021/12/21	0	0.00	2	51.30	51.50	-2	19,193	-0.01%
2021/12/20	0	0.00	1	51.20	51.00	-1	19,724	-0.01%
2021/12/16	1	51.90	8	52.19	52.70	-7	21,903	-0.03%
2021/12/14	10.1	50.37	3	50.23	50.10	7.1	22,782	0.03%
2021/12/13	1	52.00	2	51.85	51.70	-1	22,811	0.00%
2021/12/10	8	51.38	4	51.58	51.30	4	22,949	0.02%
2021/12/09	39	52.54	0	0.00	52.00	39	23,079	0.17%
2021/12/08	6	53.33	7	53.36	53.40	-1	23,133	0.00%
2021/12/07	5	52.30	3	53.20	52.50	2	23,252	0.01%
2021/12/06	11	53.14	0	0.00	53.10	11	23,364	0.05%
2021/12/03	3	53.73	4	53.55	53.50	-1	23,465	0.00%
2021/12/02	7	54.04	3	54.37	53.60	4	23,706	0.02%
2021/12/01	6	54.92	2	54.70	55.10	4	23,928	0.02%
2021/11/30	8	54.85	1	54.90	55.30	7	24,175	0.03%
2021/11/29	8	52.83	3	53.07	53.60	5	24,657	0.02%
2021/11/26	10.1	54.19	30	54.11	53.80	-20	24,870	-0.08%
2021/11/25	2	56.50	9	57.10	56.20	-7	24,760	-0.03%
2021/11/24	16.1	56.60	9	56.50	56.80	7.1	24,759	0.03%
2021/11/23	48	56.95	27	56.51	56.40	21	24,817	0.08%
2021/11/22	11	60.33	7	60.07	59.60	4	24,868	0.02%
2021/11/19	24	60.79	40	61.40	60.20	-16	24,827	-0.06%
2021/11/18	44	59.73	42	59.83	59.30	2	24,589	0.01%
2021/11/17	21	59.47	13	58.75	58.60	8	24,578	0.03%
2021/11/16	48	59.41	43	59.02	58.80	5	24,588	0.02%
2021/11/15	41	61.07	25	61.17	61.80	16	24,414	0.07%
2021/11/12	6.5	60.79	34	59.91	60.80	-27.5	24,365	-0.11%
2021/11/11	64	59.31	84	58.49	58.00	-20	24,273	-0.08%
2021/11/10	65	58.14	15	58.11	58.40	50	24,343	0.21%
2021/11/09	2	57.40	13	57.22	57.50	-11	24,389	-0.05%
2021/11/08	24	56.12	12	56.11	55.70	12	24,335	0.05%
2021/11/05	23	57.33	13	57.21	57.80	10	24,396	0.04%
2021/11/04	37	59.64	48	59.24	58.70	-11	24,348	-0.05%
2021/11/03	81.1	60.40	69.3	61.70	58.20	11.8	24,148	0.05%
2021/11/02	97	63.36	86	64.57	62.50	11	23,675	0.05%
2021/11/01	53	61.54	64.1	61.58	61.40	-11.1	22,901	-0.05%
2021/10/29	29	59.53	26	59.32	58.70	3	22,156	0.01%
2021/10/28	18	59.09	32.2	59.94	58.70	-14.2	21,910	-0.06%
2021/10/27	59.3	58.53	47	58.52	59.70	12.3	21,861	0.06%
2021/10/26	72	59.74	82	59.95	58.10	-10	21,882	-0.05%
2021/10/25	40	56.37	23	55.81	57.40	17	21,025	0.08%
2021/10/22	20	53.74	9	53.23	53.40	11	20,911	0.05%
2021/10/21	12	54.62	8	53.80	53.60	4	21,020	0.02%
2021/10/20	25	53.50	23	53.80	54.50	2	20,992	0.01%
2021/10/19	21	51.92	38	51.97	51.90	-17	20,855	-0.08%
2021/10/18	13	50.85	13	51.17	51.10	0	20,912	0.00%
2021/10/15	25	51.16	8	50.68	50.30	17	20,953	0.08%
2021/10/14	6	49.87	3	50.20	50.10	3	21,068	0.01%
2021/10/13	14	50.35	15	51.23	49.45	-1	21,130	0.00%
2021/10/12	12	51.42	7	51.51	51.10	5	21,083	0.02%
2021/10/08	17	54.22	10	53.78	52.80	7	21,045	0.03%
2021/10/07	11	53.94	14	54.20	53.50	-3	20,967	-0.01%
2021/10/06	27	53.54	13.2	53.53	52.60	13.8	20,756	0.07%
2021/10/05	13.1	50.91	30	52.01	53.60	-16.9	20,332	-0.08%
2021/10/04	33.2	52.87	11	53.43	50.30	22.2	20,086	0.11%
2021/10/01	16	55.67	18	56.12	55.70	-2	20,659	-0.01%
2021/09/30	16	56.56	24.5	57.56	58.20	-8.5	21,402	-0.04%
2021/09/29	60.1	56.73	31.6	57.04	55.20	28.5	21,860	0.13%
2021/09/28	31	62.09	107.1	61.47	61.30	-76	21,226	-0.36%	大賣/
2021/09/27	30.1	63.76	13.2	62.36	62.50	16.9	21,293	0.08%
2021/09/24	82.5	62.82	77	63.07	62.30	5.5	21,791	0.03%
2021/09/23	36.3	58.19	24	58.94	59.90	12.3	20,982	0.06%
2021/09/22	47	54.28	32	54.85	54.60	15	20,452	0.07%
2021/09/17	21	54.45	33.1	54.34	55.40	-12.1	20,469	-0.06%
2021/09/16	5	51.50	5	51.54	51.60	0	20,761	0.00%
2021/09/15	18	51.79	18	51.59	50.60	0	21,059	0.00%
2021/09/14	6	53.18	23.1	53.10	52.60	-17.1	20,981	-0.08%
2021/09/13	16.1	52.91	11	52.41	51.80	5.1	20,854	0.02%
2021/09/10	34.1	51.83	27	52.14	53.40	7.1	20,861	0.03%
2021/09/09	6	50.50	9	50.14	52.00	-3	20,816	-0.01%
2021/09/08	9	48.51	19.1	48.72	48.30	-10.1	20,961	-0.05%
2021/09/07	19.1	50.11	6	51.10	50.00	13.1	21,190	0.06%
2021/09/06	20.1	54.59	99.5	54.54	53.50	-79.4	20,995	-0.38%
2021/09/03	51	54.33	30	53.71	54.50	21	20,735	0.10%
2021/09/02	110.5	54.39	75	54.13	54.70	35.5	20,507	0.17%	大買/
2021/09/01	61	52.02	41	52.27	53.00	20	20,116	0.10%
2021/08/31	4	50.75	6	50.23	49.90	-2	20,067	-0.01%
2021/08/30	1	50.40	2.2	51.04	50.80	-1.2	20,205	-0.01%
2021/08/27	7	51.11	1	51.00	50.20	6	20,149	0.03%
2021/08/26	9	51.94	20	52.25	51.60	-11	20,011	-0.05%
2021/08/25	27	49.85	7.5	50.59	49.75	19.5	19,622	0.10%
2021/08/24	14	49.74	21.5	49.97	49.25	-7.5	19,477	-0.04%
2021/08/23	26.5	49.03	21	48.81	48.90	5.5	19,178	0.03%
2021/08/20	7	46.54	3	45.73	46.30	4	19,008	0.02%
2021/08/19	7	47.07	11	47.35	46.25	-4	18,794	-0.02%
2021/08/18	9	46.21	13.2	46.55	47.30	-4.2	18,633	-0.02%
2021/08/17	26.2	47.26	7	47.20	45.00	19.2	18,289	0.10%
2021/08/16	14	48.33	15	49.07	50.00	-1	18,011	-0.01%
2021/08/13	22	50.49	17	50.46	49.50	5	17,770	0.03%
2021/08/12	12	53.01	11	52.95	52.00	1	17,591	0.01%
2021/08/11	22	53.87	79	53.67	52.90	-57	17,448	-0.33%
2021/08/10	41	56.54	73	57.23	55.20	-32	17,179	-0.19%
2021/08/09	12	60.09	6	62.25	59.40	6	17,027	0.04%
2021/08/06	52	63.31	25.1	63.58	62.50	26.9	16,781	0.16%
2021/08/05	35	64.15	101.4	64.81	65.60	-66.4	16,313	-0.41%	大賣/
2021/08/04	7	60.40	13	60.19	59.70	-6	15,609	-0.04%
2021/08/03	12	59.92	12.5	59.16	59.80	-0.5	15,524	0.00%
2021/08/02	22	58.10	33	57.28	58.50	-11	15,398	-0.07%
2021/07/30	18.1	58.46	24	57.48	56.40	-5.9	15,263	-0.04%
2021/07/29	16	56.86	14	58.29	55.60	2	14,977	0.01%
2021/07/28	27	56.20	35	54.93	56.60	-8	14,856	-0.05%
2021/07/27	7.1	58.09	12	56.30	55.50	-4.9	14,571	-0.03%
2021/07/26	18	59.89	17	60.62	60.00	1	14,429	0.01%
2021/07/23	22	62.49	30.1	60.17	62.60	-8.1	14,302	-0.06%
2021/07/22	8	62.43	30	61.11	64.50	-22	14,282	-0.15%
2021/07/21	12.2	61.27	5	60.00	60.10	7.2	14,157	0.05%
2021/07/20	50.3	62.41	17	61.43	61.40	33.3	14,092	0.24%
2021/07/19	50	57.73	10	58.26	59.20	40	13,972	0.29%
2021/07/16	7	52.50	31.1	52.03	53.90	-24.1	13,968	-0.17%
2021/07/15	30	53.00	18	51.01	51.80	12	13,998	0.09%
2021/07/14	19	47.77	1	50.00	50.70	18	14,122	0.13%
2021/07/13	6	52.02	12	51.51	50.00	-6	14,137	-0.04%
2021/07/12	30	52.96	20	52.96	53.30	10	14,242	0.07%
2021/07/09	11	52.71	3	52.03	51.60	8	14,258	0.06%
2021/07/08	75	51.42	54	51.84	53.00	21	14,281	0.15%
2021/07/07	40	51.48	123	52.23	53.00	-83	13,412	-0.62%	大賣/
2021/07/06	99	49.97	50	48.84	48.25	49	12,694	0.39%
2021/07/05	1	47.60	5	48.05	48.05	-4	12,046	-0.03%
2021/07/02	27	42.55	46	43.39	43.70	-19	12,037	-0.16%
2021/07/01	53	42.36	61.5	42.91	39.75	-8.5	11,642	-0.07%
2021/06/30	24	38.83	46	39.04	40.30	-22	10,936	-0.20%
2021/06/29	10	36.63	7	36.86	36.65	3	10,814	0.03%
2021/06/28	42	36.14	39	36.18	36.95	3	11,120	0.03%
2021/06/25	52.2	36.46	57.2	36.39	35.35	-5	11,036	-0.05%
2021/06/24	24	34.51	28	34.41	34.70	-4	10,360	-0.04%
2021/06/23	2	32.18	1	32.40	32.20	1	10,318	0.01%
2021/06/22	5	31.85	5	31.93	31.40	0	11,350	0.00%
2021/06/21	0	0.00	16	32.98	31.90	-16	11,698	-0.14%
2021/06/18	7	33.16	9	32.93	32.50	-2	11,948	-0.02%
2021/06/17	31	33.17	22.5	33.40	33.05	8.5	12,088	0.07%
2021/06/16	19	32.14	37	32.12	32.95	-18	12,030	-0.15%
2021/06/15	6	30.68	9	30.35	31.00	-3	11,905	-0.03%
2021/06/11	5	29.25	1	29.55	29.15	4	12,219	0.03%
2021/06/10	9	29.93	9	29.47	29.30	0	13,563	0.00%
2021/06/09	2	30.88	9	30.34	29.95	-7	14,443	-0.05%
2021/06/08	33	31.17	84	31.21	30.50	-51	15,627	-0.33%
2021/06/07	103.2	30.49	23	30.72	31.45	80.2	16,500	0.49%	大買/
2021/06/04	1	28.40	1	29.10	28.60	0	16,790	0.00%
2021/06/03	0	0.00	2	29.45	29.35	-2	16,808	-0.01%
2021/06/01	18	30.05	28	30.11	30.00	-10	16,797	-0.06%
2021/05/31	3	29.40	4	30.05	29.05	-1	16,755	-0.01%
2021/05/28	16	30.01	9	29.69	29.75	7	16,762	0.04%
2021/05/27	7	28.39	10	28.76	28.40	-3	16,806	-0.02%
2021/05/26	10	28.63	21	29.07	28.40	-11	16,963	-0.06%
2021/05/25	14	28.83	2	28.88	28.50	12	17,061	0.07%
2021/05/24	15	27.94	5	27.95	28.55	10	17,164	0.06%
2021/05/21	0	0.00	3	26.68	27.30	-3	17,607	-0.02%
2021/05/20	3	26.98	0	0.00	25.90	3	18,013	0.02%
2021/05/19	0	0.00	12	27.45	27.60	-12	18,108	-0.07%
2021/05/18	11	25.20	1	26.30	26.55	10	18,172	0.06%
2021/05/17	10	24.30	12	23.82	24.40	-2	18,327	-0.01%
2021/05/14	4	26.24	2	26.58	25.55	2	18,338	0.01%
2021/05/13	4	25.98	1	24.00	26.05	3	18,517	0.02%
2021/05/12	4	26.19	5	25.87	25.85	-1	18,543	-0.01%
2021/05/11	1	28.00	1	28.30	28.40	0	18,444	0.00%
2021/05/10	0	0.00	0	30.95	30.55	0	18,393	0.00%
2021/05/07	2	31.95	3	31.18	32.40	-1	18,340	-0.01%
2021/05/06	0	0.00	5	30.55	31.80	-5	18,274	-0.03%
2021/05/05	0	0.00	11	30.55	29.95	-11	18,215	-0.06%
2021/05/04	19	30.43	6	29.34	29.85	13	18,212	0.07%
2021/05/03	10	32.15	12	32.44	31.55	-2	18,145	-0.01%
2021/04/29	10	33.90	1	33.85	33.70	9	18,101	0.05%
2021/04/28	11	34.59	2	34.55	34.90	9	18,061	0.05%
2021/04/27	1	33.00	1	33.20	33.20	0	17,984	0.00%
2021/04/26	16.8	33.07	8	33.20	33.75	8.8	18,016	0.05%
2021/04/23	13	32.41	9	32.92	32.60	4	18,007	0.02%
2021/04/22	14	32.54	19	32.73	31.40	-5	18,034	-0.03%
2021/04/21	18	34.00	5	34.76	33.75	13	17,875	0.07%
2021/04/20	1	32.85	5	33.81	34.55	-4	17,801	-0.02%
2021/04/19	5	35.49	4	35.29	35.10	1	17,680	0.01%
2021/04/16	7	36.21	39.1	36.29	36.50	-32.1	17,648	-0.18%
2021/04/15	11	35.72	7	35.84	35.95	4	18,360	0.02%
2021/04/14	32	36.15	35	36.47	35.00	-3	18,236	-0.02%
2021/04/13	17	37.70	37	37.43	37.55	-20	18,071	-0.11%
2021/04/12	63	37.60	30	37.65	37.85	33	17,918	0.18%
2021/04/09	42.1	35.50	77	35.24	35.55	-34.9	17,788	-0.20%
2021/04/08	2	34.58	8	34.84	34.25	-6	17,546	-0.03%
2021/04/07	42	34.67	35	34.73	34.15	7	17,445	0.04%
2021/04/06	13	34.14	14	34.28	34.00	-1	17,242	-0.01%
2021/04/01	34	32.92	59	33.09	31.85	-25	16,969	-0.15%
2021/03/31	34	31.23	51	31.40	32.35	-17	16,570	-0.10%
2021/03/30	13	29.68	32	29.42	29.60	-19	16,070	-0.12%
2021/03/29	31	28.80	15	28.78	28.70	16	15,844	0.10%
2021/03/26	26	28.45	9	28.52	28.50	17	15,839	0.11%
2021/03/25	71	29.52	138	30.44	28.70	-67	15,675	-0.43%	大賣/
2021/03/24	6	28.38	26	28.33	28.30	-20	15,005	-0.13%
2021/03/23	28	27.90	15	27.94	27.95	13	14,736	0.09%
2021/03/22	21	27.76	21	27.71	27.40	0	14,446	0.00%
2021/03/19	24	27.64	12	27.49	27.45	12	14,303	0.08%
2021/03/18	3	27.30	2	27.43	27.50	1	14,235	0.01%
2021/03/17	37	27.65	38	27.51	27.05	-1	14,060	-0.01%
2021/03/16	109	27.92	58	27.16	27.55	51	13,801	0.37%	大買/
2021/03/15	86	26.15	67	26.43	27.70	19	12,662	0.15%
2021/03/12	107	24.82	106	24.79	25.20	1	11,851	0.01%	大買/大賣/
2021/03/11	35	23.10	50.6	23.57	24.35	-15.6	10,732	-0.14%
2021/03/10	28	21.68	90	22.01	22.15	-62	9,881	-0.63%
2021/03/09	12	19.99	5	19.82	20.15	7	9,815	0.07%
2021/03/08	4	20.24	0	0.00	20.10	4	9,993	0.04%
2021/03/05	13	19.90	3	19.90	20.00	10	10,311	0.10%
2021/03/04	11	20.52	0	0.00	20.10	11	10,780	0.10%
2021/03/03	3	20.80	2	20.60	20.70	1	11,550	0.01%
2021/03/02	7	20.80	42	20.93	21.00	-35	11,900	-0.29%
2021/02/26	4	20.80	0	0.00	21.20	4	11,992	0.03%
2021/02/25	19	21.41	12	20.72	20.60	7	12,073	0.06%
2021/02/24	0	0.00	5	21.58	21.50	-5	12,381	-0.04%
2021/02/23	39	22.56	55	21.64	22.20	-16	12,424	-0.13%
2021/02/22	5	21.88	244.5	21.26	22.40	-239.5	12,486	-1.92%	大賣/鉅額交易
2021/02/19	5	20.31	6	20.30	20.40	-1	13,313	-0.01%
2021/02/18	21	19.55	0	0.00	20.00	21	13,953	0.15%
2021/02/17	70	19.17	17	19.78	19.75	53	14,011	0.38%
2021/02/05	59	18.93	8	18.99	18.90	51	13,864	0.37%
2021/02/04	221	18.97	106	19.20	19.35	115	13,918	0.83%	大買/大賣/鉅額交易
2021/02/03	7	18.61	12	18.58	18.25	-5	13,710	-0.04%
2021/02/02	1	17.65	4	17.95	17.65	-3	13,646	-0.02%
2021/02/01	0	0.00	2	16.65	17.50	-2	13,662	-0.01%
2021/01/28	0	0.00	2	17.75	17.65	-2	13,925	-0.01%
2021/01/25	0	0.00	3	18.00	18.15	-3	14,324	-0.02%
2021/01/22	8	17.37	10	17.30	17.70	-2	14,326	-0.01%
2021/01/21	6	17.45	2	17.70	17.25	4	14,341	0.03%
2021/01/20	1	17.80	6	17.85	17.20	-5	14,370	-0.03%
2021/01/19	10	18.28	6	18.35	18.20	4	14,335	0.03%
2021/01/18	0	0.00	65	17.41	17.70	-65	14,304	-0.45%
2021/01/15	12	18.23	21	18.20	18.35	-9	14,286	-0.06%
2021/01/14	2	18.93	13	18.83	18.80	-11	14,191	-0.08%
2021/01/13	17	19.17	1	18.85	18.90	16	14,323	0.11%
2021/01/12	36	19.39	12	19.00	18.95	24	14,686	0.16%
2021/01/11	16	19.81	18	20.02	19.95	-2	14,627	-0.01%
2021/01/08	35	20.80	74	20.79	19.75	-39	14,775	-0.26%
2021/01/07	0	0.00	3	19.77	19.75	-3	14,399	-0.02%
2021/01/06	13	19.85	14	20.00	19.45	-1	14,759	-0.01%
2021/01/05	3	19.80	11	19.90	19.65	-8	14,601	-0.05%
2021/01/04	4	20.25	20	19.97	20.10	-16	14,571	-0.11%
2020/12/31	11	19.64	27	19.05	19.40	-16	14,458	-0.11%
2020/12/30	4	19.30	2	19.30	19.25	2	14,625	0.01%
2020/12/29	20	19.05	12	19.10	19.10	8	14,869	0.05%
2020/12/28	1	19.55	0	0.00	19.60	1	14,801	0.01%
2020/12/25	4	20.10	3	19.93	19.90	1	14,744	0.01%
2020/12/24	6	19.47	12	19.42	19.40	-6	14,647	-0.04%
2020/12/23	9	19.55	4	19.45	19.15	5	14,612	0.03%
2020/12/22	9	20.10	60	20.30	19.30	-51	14,605	-0.35%
2020/12/21	54	20.39	54	19.72	20.00	0	14,484	0.00%
2020/12/18	100	20.15	40	20.29	20.35	60	14,395	0.42%
2020/12/17	4	19.40	0	0.00	19.45	4	14,072	0.03%
2020/12/16	6	18.93	1	19.00	18.90	5	14,550	0.03%
2020/12/15	2	18.70	2	18.70	18.85	0	14,743	0.00%
2020/12/14	5	19.53	15	19.66	19.65	-10	14,729	-0.07%
2020/12/11	0	0.00	1	18.40	18.30	-1	14,747	-0.01%
2020/12/10	13	18.56	21	18.10	18.70	-8	14,779	-0.05%
2020/12/09	129	20.06	114	19.75	19.20	15	14,863	0.10%	大買/大賣/
2020/12/08	63	19.74	57	19.73	19.65	6	14,653	0.04%
2020/12/07	11	19.75	56	19.46	19.55	-45	14,558	-0.31%
2020/12/04	54.6	20.82	133	20.82	19.90	-78.4	14,340	-0.55%	大賣/
2020/12/03	71	21.16	22	21.38	20.75	49	14,097	0.35%
2020/12/02	65	19.77	63	20.03	20.10	2	13,914	0.01%
2020/12/01	60	20.09	154	19.89	20.00	-94	13,852	-0.68%	大賣/
2020/11/30	112	19.38	69	19.63	19.75	43	13,518	0.32%	大買/
2020/11/27	63	18.86	29	18.91	18.90	34	13,076	0.26%
2020/11/26	41	17.97	43	18.33	18.55	-2	12,389	-0.02%
2020/11/25	23	17.28	24	17.48	16.90	-1	12,112	-0.01%
2020/11/24	57	17.08	0	0.00	17.00	57	11,888	0.48%
2020/11/23	3	17.48	12	17.05	17.25	-9	11,640	-0.08%
2020/11/20	2	16.60	3	16.37	16.20	-1	11,157	-0.01%
2020/11/19	173	16.91	184.3	16.48	16.75	-11.3	10,942	-0.10%	大買/大賣/
2020/11/18	86	16.28	66	16.36	16.70	20	10,397	0.19%
2020/11/17	39	15.59	32	15.42	15.65	7	9,132	0.08%
2020/11/16	2.3	14.24	13	14.20	14.30	-10.7	8,379	-0.13%
2020/11/13	0	0.00	9	13.54	13.75	-9	8,241	-0.11%
2020/11/12	3	13.63	28	13.64	13.55	-25	8,185	-0.31%
2020/11/11	0	0.00	2	13.20	13.05	-2	8,008	-0.02%
2020/11/10	1	13.50	3	13.28	13.30	-2	7,976	-0.03%
2020/11/09	2	13.35	1	13.25	13.25	1	7,930	0.01%
2020/11/06	47	13.33	34	13.42	13.15	13	7,886	0.16%
2020/11/05	12	13.98	7	14.36	13.95	5	7,722	0.06%
2020/11/04	13	14.20	0	0.00	14.20	13	7,633	0.17%
2020/11/03	12	13.93	8	13.82	13.75	4	7,450	0.05%
2020/11/02	2	13.00	2	13.10	12.90	0	7,209	0.00%
2020/10/30	0	0.00	2	13.40	13.10	-2	7,170	-0.03%
2020/10/29	0	0.00	3	13.45	13.35	-3	7,138	-0.04%
2020/10/28	3	14.02	23	13.72	13.50	-20	7,084	-0.28%
2020/10/27	21	13.80	3	13.82	13.70	18	7,000	0.26%
2020/10/26	0	0.00	2.1	13.85	13.80	-2.1	6,958	-0.03%
2020/10/23	0	0.00	2	13.65	13.85	-2	6,899	-0.03%
2020/10/22	6	13.73	8	13.81	13.60	-2	6,840	-0.03%
2020/10/21	29	13.89	35	14.11	13.85	-6	6,769	-0.09%
2020/10/20	69	13.97	86	14.10	13.70	-17	6,592	-0.26%
2020/10/19	5	13.37	3	13.37	13.30	2	6,156	0.03%
2020/10/16	34	13.56	0	0.00	13.25	34	6,093	0.56%
2020/10/15	33	13.65	54	13.57	14.05	-21	5,942	-0.35%
2020/10/14	9	12.80	17	12.65	12.85	-8	5,396	-0.15%
2020/10/13	1	11.80	0	0.00	11.80	1	4,981	0.02%
2020/10/12	4	11.90	20	11.95	11.95	-16	4,926	-0.32%
2020/10/08	41	12.40	42	12.26	12.40	-1	4,891	-0.02%
2020/10/07	27	12.09	29	12.19	12.10	-2	4,769	-0.04%
2020/10/06	10	12.29	19	12.44	12.50	-9	4,555	-0.20%
2020/10/05	0	0.00	2	11.40	11.40	-2	4,285	-0.05%
2020/09/25	0	0.00	10	11.00	10.85	-10	4,367	-0.23%
2020/09/24	2	11.40	3	11.45	11.30	-1	4,288	-0.02%
2020/09/23	7	11.81	4	11.85	11.80	3	4,209	0.07%
2020/09/22	37	11.71	10	11.70	11.75	27	4,121	0.66%
2020/09/21	42	13.05	47	12.81	12.15	-5	3,978	-0.13%
2020/09/18	6	12.53	31	12.79	12.90	-25	3,344	-0.75%
2020/09/17	4	11.68	5	11.85	11.75	-1	3,054	-0.03%
2020/09/16	12	11.70	20	11.83	11.95	-8	2,916	-0.27%
2020/09/15	18	11.08	6	10.98	10.90	12	2,691	0.45%
2020/09/14	14	12.25	8	11.93	11.60	6	2,568	0.23%
2020/09/11	0	0.00	3	11.50	11.45	-3	2,318	-0.13%
2020/09/10	0	0.00	5	11.85	11.60	-5	2,285	-0.22%
2020/09/09	0	0.00	2	11.60	12.00	-2	2,231	-0.09%
2020/09/08	1	11.45	8	11.73	11.70	-7	2,188	-0.32%
2020/09/07	50	12.41	10	12.31	12.05	40	2,093	1.91%
2020/09/04	4	11.30	26	11.03	11.35	-22	1,836	-1.20%
2020/09/03	0	0.00	2	10.40	10.35	-2	1,659	-0.12%
2020/09/02	5	10.46	5	10.52	10.35	0	1,625	0.00%
2020/09/01	9	10.05	33	10.21	10.50	-24	1,566	-1.53%
2020/08/31	4	9.94	45	9.64	9.99	-41	1,440	-2.85%
2020/08/28	0	0.00	4	9.20	9.11	-4	1,311	-0.30%
2020/08/26	2	8.89	2	8.77	8.81	0	1,271	0.00%
2020/08/20	0	0.00	16	8.72	8.34	-16	1,223	-1.31%
2020/08/19	28	9.27	3	9.28	9.12	25	1,194	2.09%
2020/08/14	0	0.00	1	8.90	8.85	-1	1,138	-0.09%
2020/08/13	0	0.00	1	8.98	8.85	-1	1,133	-0.09%
2020/08/12	0	0.00	1	8.83	8.85	-1	1,123	-0.09%
2020/08/11	6	9.38	3	9.13	8.85	3	1,114	0.27%
2020/08/10	6	9.16	0	0.00	9.14	6	1,065	0.56%
2020/08/03	0	0.00	1	8.56	8.58	-1	991	-0.10%
2020/07/24	0	0.00	10	8.84	8.70	-10	985	-1.01%
2020/07/22	0	0.00	2	9.00	8.96	-2	971	-0.21%
2020/07/21	10	8.94	4	9.00	8.86	6	953	0.63%
2020/07/17	0	0.00	34	9.21	8.88	-34	808	-4.20%
2020/07/15	3	9.10	10	9.10	9.01	-7	788	-0.89%
2020/07/14	0	0.00	15	9.40	9.33	-15	751	-2.00%
2020/07/13	13	9.06	13	9.12	9.80	0	702	0.00%
2020/07/10	33	8.78	0	0.00	8.98	33	667	4.95%
2020/07/09	23	9.04	0	0.00	9.22	23	634	3.63%
2020/07/08	0	0.00	2	8.60	8.60	-2	526	-0.38%
2020/07/06	1	7.65	0	0.00	7.68	1	466	0.21%
2020/07/02	0	0.00	2	7.38	7.45	-2	468	-0.43%
2020/07/01	2	7.44	0	0.00	7.34	2	465	0.43%
2020/06/30	0	0.00	5	7.27	7.29	-5	454	-1.10%
2020/06/15	2	7.12	0	0.00	7.08	2	487	0.41%
2020/06/12	4	7.17	0	0.00	7.19	4	492	0.81%
2020/06/11	3	7.40	0	0.00	7.34	3	493	0.61%
2020/06/09	0	0.00	1	7.54	7.51	-1	510	-0.20%
2020/06/08	1	7.68	0	0.00	7.51	1	514	0.19%
2020/05/15	0	0.00	1	7.34	7.38	-1	503	-0.20%
2020/05/12	0	0.00	29	7.49	7.54	-29	513	-5.64%
2020/05/06	0	0.00	8	7.64	7.59	-8	516	-1.55%
2020/04/07	0	0.00	4	6.20	6.36	-4	524	-0.76%
2020/04/06	0	0.00	1	5.99	5.84	-1	536	-0.19%
2020/03/26	5	5.88	0	0.00	5.90	5	848	0.59%
2020/03/25	4	5.71	2	5.75	5.78	2	871	0.23%
2020/03/24	0	0.00	2	5.43	5.50	-2	869	-0.23%
2020/03/23	0	0.00	5	5.14	5.21	-5	877	-0.57%
2020/03/20	0	0.00	4.6	5.31	5.39	-4.6	883	-0.52%
2020/03/19	0	0.00	1	4.96	4.97	-1	887	-0.11%
2020/03/13	4	5.87	0	0.00	5.98	4	866	0.46%
2020/03/12	3	6.57	0	0.00	6.50	3	843	0.36%
2020/03/11	1	7.05	0	0.00	7.03	1	837	0.12%
2020/03/10	2	7.19	0	0.00	7.19	2	835	0.24%
2020/03/09	4	7.26	0	0.00	6.88	4	824	0.49%
2020/03/04	4	7.60	0	0.00	7.59	4	807	0.50%
2020/03/03	0	0.00	5	7.63	7.68	-5	807	-0.62%
2020/02/27	17	7.74	0	0.00	7.66	17	803	2.12%
2020/02/26	0	0.00	1	7.88	7.88	-1	796	-0.13%
2020/02/25	2	7.97	0	0.00	7.99	2	794	0.25%
2020/02/21	30	8.12	0	0.00	8.13	30	793	3.78%
2020/02/18	0	0.00	2	8.14	8.13	-2	789	-0.25%
2020/02/14	0	0.00	0.3	8.25	8.22	-0.3	787	-0.03%
2020/02/12	3	7.76	0	0.00	7.97	3	770	0.39%
2020/02/11	1	7.95	0	0.00	7.94	1	769	0.13%
2020/02/05	1	8.10	0	0.00	8.06	1	763	0.13%
2020/01/10	0	0.00	10	8.66	8.64	-10	767	-1.30%
2020/01/09	0	0.00	2	8.68	8.67	-2	765	-0.26%
2020/01/07	0	0.00	2	8.76	8.80	-2	758	-0.26%
2020/01/02	0	0.00	0.2	9.16	9.12	-0.2	733	-0.02%
2019/12/27	0	0.00	2	9.60	9.29	-2	699	-0.29%
2019/12/26	5	9.37	0	0.00	9.53	5	624	0.80%
2019/12/25	14	9.38	21	9.31	9.27	-7	575	-1.22%
2019/12/24	18	9.14	20	9.11	9.22	-2	513	-0.39%
2019/12/23	0	0.00	6	8.69	8.70	-6	393	-1.52%
2019/12/20	0	0.00	32	8.71	8.73	-32	368	-8.68%
2019/12/17	4	8.42	2	8.41	8.44	2	356	0.56%
2019/12/16	0	0.00	12	8.48	8.41	-12	350	-3.43%
2019/12/13	0	0.00	1	8.20	8.20	-1	337	-0.30%
2019/12/12	0	0.00	2	8.20	8.13	-2	317	-0.63%
2019/12/11	7	8.16	0	0.00	8.17	7	318	2.20%
2019/12/09	0	0.00	10	8.22	8.17	-10	317	-3.14%
2019/12/06	0	0.00	2	8.20	8.15	-2	316	-0.63%
2019/11/15	2	7.95	0	0.00	8.00	2	337	0.59%
2019/11/14	0	0.00	1	8.02	8.04	-1	338	-0.30%
2019/11/13	2	8.01	0	0.00	8.01	2	336	0.60%
2019/11/12	0	0.00	1	8.02	8.03	-1	338	-0.30%
2019/11/11	5	8.01	0	0.00	8.00	5	338	1.48%
2019/11/08	6	8.05	0	0.00	8.04	6	339	1.77%
2019/11/07	7	8.10	0	0.00	8.10	7	336	2.08%
2019/11/06	3	8.14	0	0.00	8.15	3	333	0.90%
2019/10/31	1	8.28	0	0.00	8.28	1	329	0.30%
2019/10/22	0	0.00	5	8.20	8.25	-5	289	-1.73%
2019/08/26	0	0.00	1	8.25	8.35	-1	248	-0.40%
2019/08/23	0	0.00	1	8.29	8.35	-1	248	-0.40%
2019/08/15	8	7.91	0	0.00	7.99	8	238	3.36%
2019/07/25	0	0.00	1	8.43	8.45	-1	248	-0.40%
2019/07/22	6	8.73	0	0.00	8.60	6	243	2.46%
2019/07/15	2	8.17	0	0.00	8.20	2	214	0.93%
2019/07/12	1	8.19	0	0.00	8.19	1	218	0.46%
2019/07/09	2	8.28	0	0.00	8.23	2	280	0.71%
2019/07/08	0	0.00	1	8.32	8.34	-1	281	-0.36%
2019/07/05	0	0.00	4	8.29	8.36	-4	283	-1.41%
2019/07/03	1	8.20	0	0.00	8.18	1	285	0.35%
2019/07/01	3	8.18	0	0.00	8.16	3	318	0.94%
2019/06/25	5	8.30	0	0.00	8.22	5	325	1.54%
2019/06/04	1	8.23	0	0.00	8.23	1	437	0.23%
2019/05/30	0	0.00	5	8.25	8.25	-5	458	-1.09%
2019/05/29	3	8.21	0	0.00	8.20	3	462	0.65%
2019/05/23	2	8.00	0	0.00	8.00	2	488	0.41%
2019/05/17	2	8.08	0	0.00	8.08	2	514	0.39%
2019/05/15	2	8.50	0	0.00	8.45	2	529	0.38%
2019/05/13	3	8.57	0	0.00	8.28	3	541	0.55%
2019/04/26	10	9.05	0	0.00	9.05	10	528	1.89%
2019/04/18	1	9.35	0	0.00	9.26	1	514	0.19%
2019/04/16	1	9.50	10	9.58	9.50	-9	502	-1.79%
2019/04/15	4	9.38	0	0.00	9.33	4	449	0.89%
2019/04/09	1	9.26	1	9.24	9.27	0	450	0.00%
2019/04/08	5	9.33	1	9.51	9.32	4	494	0.81%
2019/04/02	2	9.17	0	0.00	9.06	2	482	0.41%
2019/04/01	1	9.10	0	0.00	9.06	1	481	0.21%
2019/03/27	1	9.15	0	0.00	9.15	1	484	0.21%
2019/03/26	2	9.20	0	0.00	9.20	2	487	0.41%
2019/03/25	2	9.25	0	0.00	9.24	2	491	0.41%
2019/03/22	2	9.36	28	9.47	9.34	-26	483	-5.38%
2019/03/20	0	9.39	0	0.00	9.39	0	478	0.00%
2019/03/18	0	0.00	13	9.45	9.45	-13	475	-2.74%
2019/03/11	1	9.30	0	0.00	9.33	1	519	0.19%
2019/02/26	3	9.60	0	0.00	9.58	3	706	0.42%
2019/02/25	10	9.75	1	9.61	9.66	9	705	1.28%
2019/02/15	1	9.32	0	0.00	9.31	1	674	0.15%
2019/02/14	2	9.31	2	9.35	9.37	0	669	0.00%
2019/01/24	0	0.00	1	9.20	9.10	-1	718	-0.14%
2019/01/09	2	9.19	0	0.00	9.19	2	752	0.27%
2019/01/08	3	9.13	3	9.15	9.16	0	764	0.00%
2018/12/28	0	0.00	7	9.46	9.43	-7	831	-0.84%
2018/12/27	7	9.62	0	0.00	9.54	7	845	0.83%
2018/12/26	0	0.00	3	9.23	9.27	-3	802	-0.37%
2018/12/19	0	0.00	2	9.43	9.29	-2	830	-0.24%
2018/12/17	0	0.00	1	9.66	9.61	-1	829	-0.12%
2018/12/06	1	9.99	0	0.00	9.68	1	874	0.11%
2018/12/04	1	10.60	8	10.41	10.55	-7	874	-0.80%
2018/12/03	24	10.24	3	10.70	10.50	21	811	2.59%
2018/11/30	5	9.80	1	9.60	9.86	4	670	0.60%
2018/11/29	0	0.00	1	9.53	9.45	-1	644	-0.16%
2018/11/26	0	0.00	1	9.14	9.16	-1	672	-0.15%
2018/11/23	0	0.00	12	9.00	8.96	-12	699	-1.71%
2018/11/22	0	0.00	3	9.12	9.01	-3	836	-0.36%
2018/11/07	1	9.05	0	0.00	9.07	1	1,032	0.10%
2018/11/05	1	9.13	0	0.00	9.06	1	1,097	0.09%
2018/11/02	1	9.39	0	0.00	9.14	1	1,111	0.09%
2018/10/31	0	0.00	2	8.36	8.40	-2	1,115	-0.18%
2018/10/19	1	8.81	0.2	8.86	8.90	0.8	1,397	0.06%
2018/10/16	0	0.00	0.1	9.20	9.10	-0.1	1,564	-0.01%
2018/10/12	12	8.90	0	0.00	9.03	12	1,624	0.74%
2018/10/11	5	8.79	8	8.79	8.78	-3	1,689	-0.18%
2018/10/09	0	0.00	5	9.80	9.75	-5	1,722	-0.29%
2018/10/05	0	0.00	10	10.70	10.05	-10	1,956	-0.51%
2018/10/04	0	10.85	0	0.00	10.75	0	2,020	0.00%
2018/10/02	10	11.00	0	0.00	10.85	10	2,162	0.46%
2018/09/27	0	0.00	145	10.80	10.70	-145	2,870	-5.05%	大賣/鉅額交易
2018/09/25	0	0.00	10	10.85	10.85	-10	4,460	-0.22%
2018/09/21	0	0.00	10	10.85	10.80	-10	4,564	-0.22%
2018/09/18	0	0.00	9	10.96	11.15	-9	5,789	-0.16%
2018/09/14	10	11.20	0	0.00	11.15	10	6,627	0.15%
2018/09/12	2	10.70	3	10.65	10.65	-1	6,828	-0.01%
2018/09/10	10	10.88	1	10.75	10.75	9	6,955	0.13%
2018/09/07	0	0.00	12	11.33	11.25	-12	6,958	-0.17%
2018/09/06	25	11.92	1	11.95	11.85	24	7,023	0.34%
2018/09/05	25	12.04	4	12.19	12.00	21	7,043	0.30%
2018/09/04	0	0.00	1	12.20	12.25	-1	7,066	-0.01%
2018/09/03	5	12.25	0	0.00	12.15	5	7,120	0.07%
2018/08/30	17	12.46	4	12.46	12.50	13	7,214	0.18%
2018/08/29	9	12.60	14	12.68	12.50	-5	7,424	-0.07%
2018/08/28	5	11.85	0	0.00	12.00	5	7,414	0.07%
2018/08/27	10	11.87	1	11.75	11.80	9	7,521	0.12%
2018/08/24	5	11.35	0	0.00	11.30	5	7,814	0.06%
2018/08/14	5	11.25	0	0.00	11.40	5	8,214	0.06%
2018/08/13	15	11.10	2	11.45	11.10	13	8,189	0.16%
2018/08/09	15	12.10	0	0.00	12.05	15	8,126	0.18%
2018/08/08	10	12.30	16	12.32	12.30	-6	8,116	-0.07%
2018/08/07	11	12.11	0	0.00	12.20	11	8,106	0.14%
2018/08/03	0	0.00	1	12.60	12.50	-1	8,051	-0.01%
2018/08/02	5	12.75	0	0.00	12.45	5	8,037	0.06%
2018/08/01	0	0.00	1	12.85	12.70	-1	8,006	-0.01%
2018/07/31	2	12.70	0	0.00	12.65	2	7,994	0.03%
2018/07/30	3	12.70	2	13.15	12.65	1	7,986	0.01%
2018/07/27	4	13.25	0	0.00	13.20	4	7,931	0.05%
2018/07/25	2	13.00	0	0.00	12.90	2	7,778	0.03%
2018/07/24	52	13.11	5	13.05	13.30	47	7,702	0.61%
2018/07/20	17	12.59	0	0.00	12.50	17	7,605	0.22%
2018/07/19	7	12.87	0	0.00	12.80	7	7,569	0.09%
2018/07/18	33	13.02	6	13.02	12.85	27	7,534	0.36%
2018/07/17	0	0.00	1	14.10	13.45	-1	7,463	-0.01%
2018/07/13	6	14.76	0	0.00	14.55	6	7,341	0.08%
2018/07/10	15	13.95	0	0.00	14.00	15	6,986	0.21%
2018/07/09	24	14.72	20	14.73	14.35	4	6,920	0.06%
2018/07/06	5	14.20	2	14.65	14.50	3	6,700	0.04%
2018/07/05	8	14.68	12	14.98	14.25	-4	6,448	-0.06%
2018/07/04	15	15.74	11	15.56	15.80	4	6,188	0.06%
2018/07/03	13	15.21	81	15.41	15.60	-68	5,462	-1.24%
2018/07/02	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2018/06/29	31	13.99	8	14.17	13.85	23	4,495	0.51%
2018/06/28	62	15.04	56	15.09	14.10	6	4,267	0.14%
2018/06/27	26	14.63	35	14.60	14.90	-9	3,766	-0.24%
2018/06/26	37	13.78	30.1	14.26	14.70	6.9	3,250	0.21%
2018/06/25	1	13.45	11	12.90	13.50	-10	2,728	-0.37%
2018/06/22	1	12.70	0	0.00	12.30	1	2,403	0.04%
2018/06/21	0	0.00	1	12.15	12.20	-1	2,202	-0.05%
2018/06/20	0	0.00	1	12.00	11.95	-1	2,185	-0.05%
2018/06/14	0	0.00	25	12.58	12.00	-25	2,037	-1.23%
2018/06/12	0	0.00	5	12.05	12.05	-5	1,956	-0.26%
2018/06/11	1	12.55	1	12.40	12.40	0	1,928	0.00%
2018/06/08	10	12.40	0	0.00	12.30	10	1,870	0.53%
2018/06/06	6	13.27	0	0.00	13.30	6	1,737	0.35%
2018/06/05	35	12.78	9	12.90	12.70	26	1,502	1.73%
2018/06/01	38	13.55	26	13.36	13.40	12	1,285	0.93%
2018/05/31	27	11.92	14	12.43	12.55	13	949	1.37%
2018/05/30	7	11.41	11	11.26	11.45	-4	692	-0.58%
2018/05/24	0	0.00	5	10.10	10.35	-5	497	-1.01%
2018/05/07	5	10.00	0	0.00	9.73	5	572	0.87%
2018/04/23	0	0.00	1	9.53	9.50	-1	879	-0.11%
2018/04/10	0	0.00	6	10.10	10.05	-6	1,186	-0.51%
2018/04/02	5	10.22	0	0.00	10.20	5	1,287	0.39%
2018/03/30	0	0.00	8	10.25	10.15	-8	1,290	-0.62%
2018/03/23	0	0.00	7	10.20	10.20	-7	1,323	-0.53%
2018/03/16	5	10.95	0	0.00	10.85	5	1,348	0.37%
2018/02/23	10	10.80	0	0.00	10.70	10	1,802	0.55%
2018/02/06	0	0.00	5	10.28	10.20	-5	1,895	-0.26%
2018/01/30	5	11.50	0	0.00	11.55	5	2,037	0.25%
2018/01/25	0	0.00	1	12.05	12.00	-1	2,013	-0.05%
2018/01/23	6	12.33	0	0.00	12.30	6	1,986	0.30%
2018/01/22	11	11.95	16	12.00	12.00	-5	1,925	-0.26%
2018/01/16	0	0.00	3	11.70	11.70	-3	1,943	-0.15%
2018/01/15	8	11.70	18	11.77	11.75	-10	2,011	-0.50%
2018/01/08	0	0.00	2	11.40	11.35	-2	1,966	-0.10%
2018/01/05	7	12.26	6	12.38	11.65	1	1,945	0.05%
2018/01/03	5	11.20	0	0.00	11.40	5	1,821	0.27%