一詮 (2486)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	57	74.61	84	76.01	72.70	-27	28,028	-0.10%
2024/04/26	122.1	74.15	74	74.58	72.60	48.1	27,486	0.18%	大買/
2024/04/25	39	72.07	23	71.58	72.30	16	26,960	0.06%
2024/04/24	12.1	69.49	25.1	69.52	69.40	-13	27,043	-0.05%
2024/04/23	3	66.83	4	66.53	66.00	-1	27,604	0.00%
2024/04/22	9.1	68.01	2	65.55	65.10	7	28,620	0.02%
2024/04/19	16.1	68.07	28	68.14	67.80	-11.9	29,419	-0.04%
2024/04/18	20.2	69.75	52.9	69.76	69.40	-32.7	30,545	-0.11%
2024/04/17	13.5	70.67	12	70.78	70.10	1.5	30,763	0.00%
2024/04/16	28	69.28	33	69.16	69.90	-5	30,502	-0.02%
2024/04/15	15	72.24	16	72.72	71.80	-1	30,271	0.00%
2024/04/12	53	73.53	59	73.22	73.60	-6	30,325	-0.02%
2024/04/11	25	70.78	25.1	71.17	71.40	-0.1	30,219	0.00%
2024/04/10	37.1	71.80	55.7	71.76	70.60	-18.6	30,546	-0.06%
2024/04/09	81.7	74.60	78.3	74.97	74.00	3.4	30,654	0.01%
2024/04/08	83.3	71.99	96	72.74	75.00	-12.6	30,807	-0.04%
2024/04/03	297.1	73.68	220	73.55	70.90	77	30,316	0.25%	大買/大賣/
2024/04/02	78	70.20	83	70.69	72.60	-5	28,227	-0.02%
2024/04/01	28	64.96	37.1	65.32	66.00	-9.1	27,024	-0.03%
2024/03/29	20	60.83	10	59.87	60.00	10	26,376	0.04%
2024/03/28	19	58.99	4	59.23	58.60	15	26,121	0.06%
2024/03/27	9	60.78	31	59.67	59.00	-22	25,960	-0.08%
2024/03/26	35.3	62.99	16.5	63.44	60.10	18.8	25,720	0.07%
2024/03/25	30	63.49	34.2	63.99	64.20	-4.2	25,064	-0.02%
2024/03/22	32	59.96	46.1	59.83	59.30	-14.1	24,351	-0.06%
2024/03/21	117	58.66	132.1	58.44	59.40	-15.1	23,600	-0.06%	大買/大賣/
2024/03/20	49	54.59	53	55.34	55.60	-4	22,593	-0.02%
2024/03/19	87	55.69	92	56.00	54.70	-5	22,288	-0.02%
2024/03/18	134.2	56.11	96.1	56.87	54.50	38.1	21,639	0.18%	大買/
2024/03/15	41.1	54.53	39.9	54.78	54.40	1.2	20,156	0.01%
2024/03/14	38.1	54.77	46.2	55.04	54.80	-8.2	19,623	-0.04%
2024/03/13	21.2	54.02	100	53.98	53.90	-78.8	19,181	-0.41%
2024/03/12	11	53.89	12.2	53.44	53.30	-1.1	18,669	-0.01%
2024/03/11	6	51.50	26.1	51.53	51.40	-20.1	18,225	-0.11%
2024/03/08	11	50.20	11	51.34	49.50	0	18,052	0.00%
2024/03/07	46.1	52.43	15	52.68	50.10	31.1	17,829	0.17%
2024/03/06	12.6	53.20	75.2	53.38	54.10	-62.6	17,048	-0.37%
2024/03/05	18.1	49.62	3	49.73	49.70	15.1	16,280	0.09%
2024/03/04	26.1	50.99	18	51.19	50.90	8	16,170	0.05%
2024/03/01	20.5	51.18	16.3	51.23	51.10	4.3	16,019	0.03%
2024/02/29	2.2	49.34	1	49.30	49.30	1.2	15,756	0.01%
2024/02/27	17.5	49.15	11.5	50.17	48.85	6	15,780	0.04%
2024/02/26	6	49.44	30	50.41	50.50	-24	15,679	-0.15%
2024/02/23	42.2	48.75	13	48.60	48.30	29.2	15,553	0.19%
2024/02/22	1.1	50.52	6	49.98	49.70	-4.9	15,487	-0.03%
2024/02/21	1	50.40	12.1	50.48	50.30	-11.1	15,443	-0.07%
2024/02/20	9	50.30	2	50.70	49.70	7	15,406	0.05%
2024/02/19	3.1	50.37	0	0.00	50.50	3.1	15,409	0.02%
2024/02/16	29.7	51.17	22	51.37	51.20	7.7	15,423	0.05%
2024/02/15	0	0.00	5	49.62	49.95	-5	15,119	-0.03%
2024/02/05	2	48.25	3	48.98	48.75	-1	15,124	-0.01%
2024/02/02	8	49.20	2	48.75	48.35	6	15,193	0.04%
2024/02/01	21	50.78	30	50.50	49.30	-9	15,288	-0.06%
2024/01/31	12	49.24	15	49.63	49.70	-3	15,344	-0.02%
2024/01/30	8	49.42	12	49.65	49.25	-4	15,430	-0.03%
2024/01/29	6	48.04	1	48.75	49.00	5	15,637	0.03%
2024/01/26	4	48.61	3	49.28	48.25	1	15,818	0.01%
2024/01/25	12	49.39	1	50.60	49.00	11	15,719	0.07%
2024/01/24	6.1	50.00	23	50.72	50.20	-17	15,604	-0.11%
2024/01/23	16	49.69	2.1	50.65	49.00	13.9	15,405	0.09%
2024/01/22	9.1	49.91	4	50.25	49.90	5.1	15,225	0.03%
2024/01/19	27.5	50.69	16	50.06	49.90	11.5	15,122	0.08%
2024/01/18	19	51.01	28	51.16	51.60	-9	14,838	-0.06%
2024/01/17	63.1	51.54	61	51.50	51.00	2.1	14,582	0.01%
2024/01/16	98	52.51	32.1	52.73	50.40	65.9	13,819	0.48%
2024/01/15	129	54.64	58.3	54.66	55.90	70.7	12,722	0.56%	大買/
2024/01/12	66.2	51.98	98.3	51.83	50.90	-32.1	11,799	-0.27%
2024/01/11	24	46.15	60.1	48.46	49.55	-36.1	10,519	-0.34%
2024/01/10	3	45.58	2	45.23	45.05	1	10,269	0.01%
2024/01/09	27	45.74	19	45.12	45.10	8	10,376	0.08%
2024/01/08	19.1	47.26	12.1	48.07	46.00	7	10,483	0.07%
2024/01/05	34.1	48.31	55	47.56	47.30	-20.9	10,358	-0.20%
2024/01/04	28.4	50.80	13	51.13	49.35	15.4	10,540	0.15%
2024/01/03	57	50.94	67.7	51.31	52.00	-10.7	10,140	-0.11%
2024/01/02	81.5	50.19	80.3	49.94	51.00	1.2	10,103	0.01%
2023/12/29	29	46.58	133.5	46.36	46.80	-104.5	9,701	-1.08%	大賣/鉅額交易
2023/12/28	0	0.00	10	44.00	44.00	-10	9,285	-0.11%
2023/12/27	2	43.65	2	43.85	43.60	0	9,444	0.00%
2023/12/25	0	0.00	1	44.15	44.00	-1	9,732	-0.01%
2023/12/22	4	44.15	2.2	43.78	43.80	1.8	9,759	0.02%
2023/12/21	4	43.71	10.1	43.90	44.05	-6.1	9,887	-0.06%
2023/12/20	0	0.00	1	43.05	42.80	-1	9,886	-0.01%
2023/12/19	21.4	42.06	0	0.00	42.25	21.4	9,970	0.21%
2023/12/18	1.4	42.90	0	0.00	42.85	1.4	10,013	0.01%
2023/12/15	1	44.10	2	43.70	43.65	-1	10,135	-0.01%
2023/12/14	7	45.54	11	44.84	44.30	-4	10,274	-0.04%
2023/12/13	9.3	43.35	16	43.03	43.90	-6.7	10,386	-0.06%
2023/12/12	16	44.77	0	0.00	44.25	16	11,391	0.14%
2023/12/11	0	0.00	5	45.26	45.00	-5	12,822	-0.04%
2023/12/08	1	45.75	22	45.80	45.70	-21	13,016	-0.16%
2023/12/07	0	0.00	1	46.10	45.30	-1	13,000	-0.01%
2023/12/06	0	0.00	1	45.40	45.00	-1	13,099	-0.01%
2023/12/05	37.1	44.86	16	44.76	44.90	21.1	13,523	0.16%
2023/12/04	16	45.44	0	0.00	45.30	16	14,128	0.11%
2023/12/01	86.1	45.58	0	0.00	45.75	86.1	14,170	0.61%
2023/11/30	1	46.45	3	46.55	46.30	-2	14,405	-0.01%
2023/11/29	1	46.45	3	46.32	46.15	-2	14,412	-0.01%
2023/11/28	3	45.87	0	0.00	45.75	3	14,428	0.02%
2023/11/27	3	45.72	3	45.97	45.75	0	14,494	0.00%
2023/11/22	9	45.34	2	45.50	45.50	7	14,543	0.05%
2023/11/21	6	46.16	2	46.70	45.90	4	14,673	0.03%
2023/11/20	0	0.00	15	46.60	46.25	-15	14,830	-0.10%
2023/11/17	0	0.00	2	46.28	46.30	-2	15,162	-0.01%
2023/11/16	22	45.49	11	46.27	46.30	11	15,143	0.07%
2023/11/15	8	46.15	2	47.55	46.05	6	15,082	0.04%
2023/11/14	11	46.61	8	46.68	46.45	3	14,998	0.02%
2023/11/13	18	45.92	10.2	46.16	45.75	7.8	14,990	0.05%
2023/11/10	12.1	46.50	1.1	47.01	46.50	11	14,982	0.07%
2023/11/09	16.1	48.90	11.1	48.97	47.30	5	14,896	0.03%
2023/11/08	3.1	48.04	14.2	48.56	49.05	-11.1	14,720	-0.08%
2023/11/07	10.3	46.98	13	46.82	46.80	-2.7	14,390	-0.02%
2023/11/06	13.1	49.92	34.1	49.50	48.35	-21	14,241	-0.15%
2023/11/03	18	49.32	20.2	49.84	49.55	-2.2	13,912	-0.02%
2023/11/02	1	47.60	10	48.77	49.05	-9	13,683	-0.07%
2023/11/01	8	47.06	13	47.43	47.10	-5	13,598	-0.04%
2023/10/31	14	47.74	6	48.61	46.35	8	13,518	0.06%
2023/10/30	1	48.65	8	48.31	48.35	-7	13,438	-0.05%
2023/10/27	13.1	47.11	0	0.00	46.25	13.1	13,382	0.10%
2023/10/26	36	49.43	11	48.91	48.00	25	13,420	0.19%
2023/10/25	14	48.95	25.2	49.39	49.40	-11.2	13,325	-0.08%
2023/10/24	37	46.78	29.1	46.54	47.60	7.9	13,130	0.06%
2023/10/23	33	45.85	19.2	46.48	46.45	13.8	13,146	0.10%
2023/10/20	12.3	44.99	43	44.84	45.00	-30.7	13,135	-0.23%
2023/10/19	13.1	46.51	3	46.90	46.15	10.1	13,074	0.08%
2023/10/18	60.4	48.34	33	48.75	47.45	27.4	13,062	0.21%
2023/10/17	6	50.70	12	51.34	50.60	-6	12,875	-0.05%
2023/10/16	23.1	50.97	134	50.46	50.90	-110.9	12,756	-0.87%	大賣/鉅額交易
2023/10/13	9.1	51.21	25	51.30	51.40	-15.9	12,606	-0.13%
2023/10/12	49.2	52.07	51.5	52.16	52.50	-2.3	12,552	-0.02%
2023/10/11	20	50.88	13	50.56	50.50	7	12,174	0.06%
2023/10/06	60	51.57	49.3	51.93	50.50	10.8	12,164	0.09%
2023/10/05	29	51.62	125.6	51.90	51.40	-96.6	12,084	-0.80%	大賣/
2023/10/04	10	48.91	23.4	48.81	49.40	-13.4	11,750	-0.11%
2023/10/03	15	48.55	25.2	48.97	48.40	-10.2	11,819	-0.09%
2023/10/02	10	48.09	16.2	47.39	48.35	-6.2	11,726	-0.05%
2023/09/28	0	0.00	1	46.10	46.15	-1	11,593	-0.01%
2023/09/27	1	46.10	3	45.35	46.00	-2	11,725	-0.02%
2023/09/26	1	46.55	1	46.70	45.70	0	11,947	0.00%
2023/09/25	2	45.75	9	45.23	45.45	-7	11,981	-0.06%
2023/09/22	8	44.63	4	44.65	44.80	4	11,945	0.03%
2023/09/21	30	44.20	27	44.13	44.15	3	11,863	0.03%
2023/09/20	10	46.25	8	45.78	45.50	2	11,793	0.02%
2023/09/19	10.1	46.99	7	46.77	47.10	3.1	11,697	0.03%
2023/09/18	7	47.96	25.1	47.87	48.15	-18.1	11,557	-0.16%
2023/09/15	139.2	49.81	50.1	49.30	47.90	89.1	11,441	0.78%	大買/
2023/09/14	106	50.66	124.3	51.52	53.20	-18.3	10,444	-0.18%	大買/大賣/
2023/09/13	12	48.03	33.1	48.17	48.45	-21.1	9,008	-0.23%
2023/09/12	8	44.18	1	44.65	44.05	7	8,883	0.08%
2023/09/11	12	45.38	0.6	45.49	44.35	11.4	8,963	0.13%
2023/09/08	20.3	48.68	12	47.98	47.00	8.3	8,913	0.09%
2023/09/07	28	48.48	74.2	48.71	48.85	-46.2	8,574	-0.54%
2023/09/06	6	46.08	0	0.00	46.05	6	8,133	0.07%
2023/09/05	24	45.56	8.4	45.43	46.10	15.6	8,182	0.19%
2023/09/04	6	41.98	5	42.27	42.65	1	8,070	0.01%
2023/09/01	3	41.42	0	0.00	41.25	3	8,319	0.04%
2023/08/31	0.1	41.55	21	41.27	41.30	-20.9	8,506	-0.25%
2023/08/30	0	0.00	3	42.45	41.95	-3	8,949	-0.03%
2023/08/29	1	42.40	3	42.15	42.50	-2	9,090	-0.02%
2023/08/28	5	44.58	10	43.23	43.15	-5	9,282	-0.05%
2023/08/25	22.2	46.32	0	0.00	44.20	22.2	9,257	0.24%
2023/08/24	11	48.57	12.2	49.39	48.75	-1.2	9,098	-0.01%
2023/08/23	60	49.31	27.3	48.93	48.40	32.8	8,930	0.37%
2023/08/22	2	46.75	3	46.52	46.60	-1	8,575	-0.01%
2023/08/21	7	46.71	3	46.53	46.65	4	8,570	0.05%
2023/08/18	2	47.60	2	47.53	47.25	0	8,572	0.00%
2023/08/17	6	47.49	4.1	47.49	47.95	1.9	8,534	0.02%
2023/08/16	31	47.63	30	47.80	46.80	1	8,496	0.01%
2023/08/15	8	46.35	7.1	46.41	46.45	0.9	8,369	0.01%
2023/08/14	0	0.00	1	45.20	45.00	-1	8,299	-0.01%
2023/08/09	3	44.58	2	44.48	44.45	1	8,182	0.01%
2023/08/08	3	44.65	1	45.80	44.80	2	8,170	0.02%
2023/08/07	9	46.00	7.2	46.03	45.90	1.8	8,135	0.02%
2023/08/02	3.3	43.44	6	42.70	43.30	-2.7	8,081	-0.03%
2023/08/01	3.2	46.29	1	45.10	45.05	2.2	8,016	0.03%
2023/07/31	5	46.64	3.2	47.70	46.30	1.8	7,996	0.02%
2023/07/28	1	45.05	0	0.00	44.90	1	7,866	0.01%
2023/07/26	1	44.10	3.5	44.40	44.35	-2.5	7,847	-0.03%
2023/07/25	4.5	45.48	0	0.00	45.00	4.5	7,784	0.06%
2023/07/24	9	47.39	6	46.77	46.70	3	7,761	0.04%
2023/07/21	3	47.42	1	48.20	48.40	2	7,749	0.03%
2023/07/20	0	0.00	1	47.25	47.30	-1	7,677	-0.01%
2023/07/19	1	46.85	1	47.30	46.75	0	7,650	0.00%
2023/07/18	4	47.20	7	47.24	46.75	-3	7,647	-0.04%
2023/07/17	3.1	48.35	3	47.78	48.00	0.1	7,571	0.00%
2023/07/14	4.1	49.30	0	0.00	48.95	4.1	7,477	0.05%
2023/07/13	5	49.95	6	50.26	49.55	-1	7,511	-0.01%
2023/07/12	18	50.70	24	50.85	50.60	-6	7,493	-0.08%
2023/07/11	24	49.84	41	49.45	49.95	-17	6,926	-0.25%
2023/07/10	13	47.58	13	47.30	46.80	0	6,432	0.00%
2023/07/07	9	45.48	0	0.00	45.70	9	6,192	0.15%
2023/07/06	16	46.51	16	46.54	46.40	0	6,143	0.00%
2023/07/05	4	46.84	8.2	46.54	45.25	-4.2	6,025	-0.07%
2023/07/04	24.3	45.10	4	46.56	45.00	20.3	5,901	0.34%
2023/07/03	2	47.28	15	47.11	48.00	-13	5,685	-0.23%
2023/06/30	11	43.55	0	0.00	43.85	11	5,504	0.20%
2023/06/29	1	43.15	0	0.00	43.25	1	5,494	0.02%
2023/06/28	16	43.41	0	0.00	42.85	16	5,512	0.29%
2023/06/27	18	43.46	0.1	43.05	43.00	18	5,512	0.33%
2023/06/26	3	43.65	1	43.70	44.20	2	5,536	0.04%
2023/06/21	6	44.95	0	0.00	44.60	6	5,589	0.11%
2023/06/20	15	44.66	2	45.65	44.80	13	5,565	0.23%
2023/06/19	0	0.00	4	45.30	45.30	-4	5,572	-0.07%
2023/06/16	11	44.29	5	44.36	44.65	6	5,603	0.11%
2023/06/15	6	45.00	6.5	44.73	44.75	-0.5	5,546	-0.01%
2023/06/14	0	0.00	3	44.42	43.70	-3	5,482	-0.05%
2023/06/13	2	43.35	30	43.59	43.50	-28	5,506	-0.51%
2023/06/12	2	43.90	1	43.40	43.05	1	5,642	0.02%
2023/06/09	10	42.37	8.6	43.10	43.50	1.4	5,563	0.02%
2023/06/08	5	41.75	6	42.06	42.05	-1	5,471	-0.02%
2023/06/07	17	41.54	25.4	41.78	42.15	-8.4	5,451	-0.15%
2023/06/06	20	39.61	13.2	39.62	40.45	6.8	5,737	0.12%
2023/06/05	26	39.46	23.2	39.69	39.55	2.8	5,784	0.05%
2023/06/02	0	0.00	10.5	36.27	37.00	-10.5	5,625	-0.19%
2023/06/01	19	32.82	22.2	32.80	33.65	-3.2	5,633	-0.06%
2023/05/31	0	0.00	6	30.75	30.60	-6	5,317	-0.11%
2023/05/30	5	30.15	1.1	30.37	30.00	3.9	5,256	0.07%
2023/05/29	3	30.35	5.2	30.36	30.15	-2.2	5,232	-0.04%
2023/05/26	1	29.05	2	29.25	29.75	-1	5,183	-0.02%
2023/05/25	1	29.70	1	29.90	29.65	0	5,154	0.00%
2023/05/24	3	29.72	5	29.72	29.60	-2	5,145	-0.04%
2023/05/23	1	29.45	0.1	29.30	29.40	0.9	5,125	0.02%
2023/05/22	11	28.89	0	0.00	29.00	11	5,138	0.21%
2023/05/19	3	28.10	0	0.00	28.00	3	5,124	0.06%
2023/05/18	0	0.00	0.1	28.30	28.25	-0.1	5,147	0.00%
2023/05/17	2	28.00	3	28.12	28.05	-1	5,266	-0.02%
2023/05/16	7	27.84	0	0.00	27.65	7	5,386	0.13%
2023/05/15	1	27.55	0	0.00	27.45	1	5,381	0.02%
2023/05/11	23	27.65	1	27.30	27.30	22	5,401	0.41%
2023/05/10	3	27.57	3	27.98	28.05	0	5,400	0.00%
2023/05/09	10.1	27.33	4	27.76	27.45	6.1	5,397	0.11%
2023/05/08	7.1	27.94	2	27.90	27.80	5.1	5,413	0.09%
2023/05/05	5	28.40	0	0.00	27.95	5	5,428	0.09%
2023/05/04	14	28.43	0	0.00	28.30	14	5,442	0.26%
2023/05/03	6.1	28.90	3	29.02	28.80	3.1	5,462	0.06%
2023/05/02	0	0.00	2	29.75	29.70	-2	5,472	-0.04%
2023/04/28	0	0.00	1	29.76	29.45	-1	5,453	-0.02%
2023/04/27	0	0.00	1	29.10	29.10	-1	5,410	-0.02%
2023/04/26	11	27.88	0	0.00	28.05	11	5,355	0.21%
2023/04/25	41	29.14	0	0.00	28.35	41	5,324	0.77%
2023/04/24	1	28.80	10	28.70	28.85	-9	5,304	-0.17%
2023/04/21	15.1	29.28	1	28.60	28.65	14.1	5,301	0.27%
2023/04/20	5	29.19	0	0.00	28.90	5	5,268	0.09%
2023/04/19	5.1	29.40	1	29.65	29.95	4.1	5,285	0.08%
2023/04/18	7	30.10	11	30.51	30.45	-4	5,220	-0.08%
2023/04/17	17	30.54	1.2	30.76	31.25	15.8	5,069	0.31%
2023/04/14	0	0.00	10	28.88	29.15	-10	4,862	-0.21%
2023/04/13	8.2	28.35	8	29.19	28.10	0.2	4,808	0.00%
2023/04/12	8	29.12	8	29.20	29.35	0	4,745	0.00%
2023/04/11	1	29.10	5	29.05	29.10	-4	4,695	-0.09%
2023/04/10	1	28.65	1	28.50	28.50	0	4,675	0.00%
2023/04/07	5	28.90	3	28.97	28.60	2	4,686	0.04%
2023/04/06	7	28.05	8	28.61	29.05	-1	4,650	-0.02%
2023/03/31	5	28.40	0	0.00	28.35	5	4,604	0.11%
2023/03/30	2	28.43	10	28.38	28.30	-8	4,605	-0.17%
2023/03/29	7	27.75	7	27.95	27.80	0	4,613	0.00%
2023/03/28	1	28.00	1	27.70	27.65	0	4,640	0.00%
2023/03/27	1	29.25	1	29.05	27.70	0	4,648	0.00%
2023/03/24	3	28.90	5	29.30	28.90	-2	4,615	-0.04%
2023/03/23	4	29.23	11	28.69	29.05	-7	4,729	-0.15%
2023/03/22	30	28.73	10	28.97	28.75	20	4,862	0.41%
2023/03/21	5	28.74	4	28.61	28.05	1	4,762	0.02%
2023/03/20	0	27.90	0	0.00	28.20	0	4,747	0.00%
2023/03/17	3	28.23	3	28.05	27.90	0	4,774	0.00%
2023/03/16	14	28.06	15.2	27.88	28.05	-1.2	4,795	-0.03%
2023/03/15	2	28.40	4	28.40	27.90	-2	4,880	-0.04%
2023/03/14	22	27.45	22.3	27.79	28.10	-0.3	4,904	-0.01%
2023/03/13	3	26.50	1.1	26.31	26.90	1.9	5,145	0.04%
2023/03/10	8.2	27.23	7	27.06	27.30	1.2	5,340	0.02%
2023/03/09	27	29.18	13.2	29.39	28.10	13.9	5,263	0.26%
2023/03/08	15	26.29	35	27.28	28.40	-20	4,756	-0.42%
2023/03/07	28	26.26	24.5	26.28	25.85	3.5	4,656	0.08%
2023/03/06	13.5	24.98	25.2	25.46	25.75	-11.7	4,875	-0.24%
2023/03/03	0	0.00	1	23.70	23.45	-1	4,815	-0.02%
2023/03/01	0.2	23.30	0	0.00	23.25	0.2	4,915	0.00%
2023/02/24	0	0.00	1	23.45	23.45	-1	4,928	-0.02%
2023/02/23	1	23.90	0	0.00	23.95	1	4,968	0.02%
2023/02/22	0	0.00	1	23.37	23.60	-1	4,998	-0.02%
2023/02/21	0.3	23.70	0	0.00	23.85	0.3	4,995	0.01%
2023/02/20	2	24.20	2	24.25	24.30	0	4,979	0.00%
2023/02/17	0	0.00	1	23.65	23.75	-1	4,948	-0.02%
2023/02/15	2	24.28	8	23.94	23.55	-6	4,930	-0.12%
2023/02/14	5.1	23.87	18.2	23.65	24.10	-13.2	4,843	-0.27%
2023/02/13	0.1	22.50	0	0.00	22.40	0.1	4,740	0.00%
2023/02/09	1	23.40	0	0.00	23.30	1	4,721	0.02%
2023/02/08	0.3	23.45	0	0.00	23.30	0.3	4,711	0.01%
2023/02/06	1	23.25	2	23.45	23.25	-1	4,693	-0.02%
2023/02/03	0	0.00	1.2	23.88	23.70	-1.2	4,662	-0.03%
2023/02/02	5	23.73	5	23.68	23.75	0	4,629	0.00%
2023/02/01	5	23.20	17	23.38	23.20	-12	4,576	-0.26%
2023/01/31	3	22.88	1	22.90	23.05	2	4,529	0.04%
2023/01/13	1	21.65	0	0.00	21.70	1	4,496	0.02%
2023/01/12	1.2	22.10	0	0.00	21.85	1.2	4,489	0.03%
2023/01/11	0	0.00	1	23.40	22.70	-1	4,462	-0.02%
2023/01/10	0.2	23.00	0	0.00	23.15	0.2	4,452	0.00%
2023/01/09	3	23.05	4	23.18	23.15	-1	4,439	-0.02%
2023/01/06	2	22.43	2	22.55	22.55	0	4,388	0.00%
2023/01/03	0	0.00	0	22.00	22.10	0	4,385	0.00%
2022/12/29	2	21.63	2	21.55	21.60	0	4,371	0.00%
2022/12/28	0	0.00	1	22.20	21.80	-1	4,370	-0.02%
2022/12/27	1	22.40	0	0.00	22.35	1	4,356	0.02%
2022/12/26	1	22.10	0	0.00	21.95	1	4,335	0.02%
2022/12/21	0	0.00	1	21.45	21.50	-1	4,337	-0.02%
2022/12/20	1	21.95	0	0.00	21.45	1	4,334	0.02%
2022/12/19	14	22.82	15	22.68	22.45	-1	4,302	-0.02%
2022/12/16	9	23.36	7	23.50	23.00	2	4,272	0.05%
2022/12/15	13	24.37	18	24.11	24.05	-5	4,229	-0.12%
2022/12/14	16	23.64	23.1	23.92	24.40	-7.1	4,023	-0.18%
2022/12/13	8	22.44	5	22.50	22.20	3	3,794	0.08%
2022/12/12	9	22.38	7	22.59	22.25	2	3,771	0.05%
2022/12/09	11	23.88	11	23.31	23.25	0	3,713	0.00%
2022/12/08	2	23.65	1	23.60	23.70	1	3,641	0.03%
2022/12/07	24	24.45	9	24.53	23.45	15	3,550	0.42%
2022/12/06	31	25.76	29	26.04	25.55	2	3,347	0.06%
2022/12/05	38	25.34	37.2	25.55	25.80	0.8	3,106	0.02%
2022/12/02	17	23.41	33	23.55	24.10	-16	2,790	-0.57%
2022/12/01	13	22.66	5	22.58	22.35	8	2,547	0.31%
2022/11/30	15	22.22	13	22.30	22.35	2	2,519	0.08%
2022/11/29	15.2	22.24	21	22.32	22.65	-5.8	2,491	-0.23%
2022/11/28	49	22.10	30.1	22.65	22.85	18.9	2,309	0.82%
2022/11/25	3	20.13	13	20.74	21.05	-10	1,729	-0.58%
2022/11/24	2	19.28	2	19.33	19.15	0	1,585	0.00%
2022/11/23	2	18.43	2	18.70	18.30	0	1,498	0.00%
2022/11/21	13	19.35	0	0.00	18.80	13	1,461	0.89%
2022/11/18	1	20.05	4	20.00	19.90	-3	1,412	-0.21%
2022/11/17	1	19.35	0	0.00	19.25	1	1,372	0.07%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/15	0	0.00	1	18.95	19.00	-1	1,353	-0.07%
2022/11/10	1	18.80	0	0.00	18.35	1	1,327	0.08%
2022/11/09	1	18.10	0	0.00	18.60	1	1,307	0.08%
2022/11/07	1	18.00	0	0.00	18.05	1	1,428	0.07%
2022/11/03	0.8	18.00	0	0.00	17.50	0.8	1,429	0.05%
2022/10/24	0	0.00	1	17.25	16.95	-1	1,498	-0.07%
2022/10/13	1	16.50	0	0.00	16.25	1	1,465	0.07%
2022/10/11	2	18.28	2	17.98	17.95	0	1,441	0.00%
2022/10/07	2	19.40	1	19.30	19.30	1	1,438	0.07%
2022/10/06	0	0.00	0	19.20	19.30	0	1,447	0.00%
2022/10/05	1	19.00	0	0.00	19.10	1	1,450	0.07%
2022/10/03	2	18.90	0	0.00	18.85	2	1,456	0.14%
2022/09/27	0	0.00	1	19.50	19.45	-1	1,460	-0.07%
2022/09/26	5	19.14	0	0.00	18.85	5	1,475	0.34%
2022/09/22	1	20.45	0	0.00	20.30	1	1,511	0.07%
2022/09/21	4	20.73	0	0.00	20.75	4	1,496	0.27%
2022/09/20	9	21.25	0	0.00	21.15	9	1,490	0.60%
2022/09/07	1.2	21.47	0	0.00	21.00	1.2	1,518	0.08%
2022/09/06	2	22.18	2	22.35	22.00	0	1,492	0.00%
2022/09/05	1	22.00	1	22.40	21.95	0	1,447	0.00%
2022/09/02	0	0.00	2	24.20	24.00	-2	1,401	-0.14%
2022/09/01	4	24.28	0	0.00	24.15	4	1,395	0.29%
2022/08/31	2	24.50	0	0.00	24.80	2	1,379	0.15%
2022/08/29	1	24.50	1	24.40	24.60	0	1,365	0.00%
2022/08/26	1	26.05	0	0.00	25.60	1	1,351	0.07%
2022/08/24	2	25.28	0	0.00	25.15	2	1,359	0.15%
2022/08/23	1	25.60	22	25.50	25.40	-21	1,359	-1.54%
2022/08/22	2	26.30	0	0.00	25.95	2	1,362	0.15%
2022/08/19	1	26.75	8	26.90	26.55	-7	1,359	-0.51%
2022/08/18	10	26.78	0	0.00	26.80	10	1,366	0.73%
2022/08/17	3.2	26.66	1	26.80	26.55	2.2	1,402	0.16%
2022/08/16	15.1	27.33	0	0.00	26.80	15.1	1,479	1.02%
2022/08/15	0	0.00	5	27.05	27.10	-5	1,460	-0.34%
2022/08/09	4	25.05	3	25.00	25.05	1	1,330	0.08%
2022/08/03	1	25.15	0	0.00	25.15	1	1,354	0.07%
2022/08/02	0	0.00	1	25.45	25.50	-1	1,365	-0.07%
2022/07/28	0	0.00	3	27.07	26.85	-3	1,391	-0.22%
2022/07/26	0	27.25	0	0.00	26.90	0	1,398	0.00%
2022/07/22	1	28.20	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	0.00	2	28.53	28.70	-2	1,471	-0.14%
2022/07/18	1	27.20	1	27.45	27.60	0	1,537	0.00%
2022/07/12	5	25.16	1	24.60	24.50	4	1,546	0.26%
2022/07/07	0	0.00	1	25.70	26.00	-1	1,544	-0.06%
2022/07/06	0	0.00	5	25.35	25.25	-5	1,551	-0.32%
2022/07/04	0	0.00	1	26.30	26.35	-1	1,581	-0.06%
2022/07/01	1	26.95	0	0.00	25.30	1	1,579	0.06%
2022/06/30	1	29.00	1	28.30	28.00	0	1,543	0.00%
2022/06/28	1	30.35	0	0.00	30.35	1	1,583	0.06%
2022/06/23	1	29.30	2	29.98	29.60	-1	1,822	-0.05%
2022/06/22	2	29.90	0	0.00	29.80	2	1,948	0.10%
2022/06/21	0	0.00	1	31.45	31.55	-1	1,961	-0.05%
2022/06/17	0.2	31.85	0	0.00	31.85	0.2	1,952	0.01%
2022/06/16	0.1	33.42	2.1	33.64	32.90	-2	1,942	-0.10%
2022/06/15	0	34.85	0	0.00	34.60	0	1,936	0.00%
2022/06/14	2	35.10	2	34.90	35.10	0	1,975	0.00%
2022/06/13	0	0.00	1	35.40	35.40	-1	1,997	-0.05%
2022/06/08	1	37.85	0	0.00	37.75	1	2,067	0.05%
2022/06/06	0	0.00	1	37.55	37.55	-1	2,118	-0.05%
2022/06/02	0	0.00	3	37.62	37.50	-3	2,181	-0.14%
2022/06/01	3.4	38.93	0	0.00	38.60	3.4	2,200	0.15%
2022/05/27	1	38.05	1	37.95	37.95	0	2,206	0.00%
2022/05/25	4	38.29	2	38.00	38.00	2	2,221	0.09%
2022/05/24	5	38.08	3	38.27	37.70	2	2,219	0.09%
2022/05/23	1	37.40	0	0.00	36.85	1	2,153	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	36.90	36.95	-1	2,200	-0.05%
2022/05/17	1	36.15	0	0.00	36.85	1	2,225	0.04%
2022/05/16	0	35.30	1	35.85	35.70	-1	2,232	-0.04%
2022/05/13	1	34.20	0	0.00	34.45	1	2,235	0.04%
2022/05/10	2	35.65	12.2	34.85	35.75	-10.2	2,275	-0.45%
2022/05/09	6.2	35.25	5.1	36.32	34.85	1.1	2,276	0.05%
2022/05/06	1	37.10	1	37.10	37.55	0	2,277	0.00%
2022/05/05	0	0.00	1	38.05	38.15	-1	2,281	-0.04%
2022/05/04	5.1	37.49	5	36.95	36.95	0.1	2,287	0.00%
2022/05/03	1	36.85	2	36.85	37.25	-1	2,303	-0.04%
2022/04/29	1	37.90	0	0.00	37.55	1	2,330	0.04%
2022/04/28	0	0.00	1	37.35	37.05	-1	2,339	-0.04%
2022/04/27	4	37.35	0	0.00	37.15	4	2,331	0.17%
2022/04/26	10.2	39.83	8	39.48	39.50	2.2	2,317	0.10%
2022/04/25	5	40.50	5	39.55	39.45	0	2,413	0.00%
2022/04/22	7.1	42.00	0	0.00	41.65	7.1	2,406	0.29%
2022/04/20	0	42.00	0	0.00	42.10	0	2,427	0.00%
2022/04/19	10	42.00	11	42.07	42.05	-1	2,454	-0.04%
2022/04/18	0.2	41.00	3	41.10	41.40	-2.8	2,477	-0.11%
2022/04/15	0	0.00	2	41.48	41.80	-2	2,492	-0.08%
2022/04/13	1	42.10	1	42.30	42.90	0	2,603	0.00%
2022/04/12	0	0.00	1	42.25	41.65	-1	2,692	-0.04%
2022/04/11	1.1	43.77	0	0.00	42.15	1.1	2,691	0.04%
2022/04/08	12	44.53	11	45.02	44.75	1	2,665	0.04%
2022/04/07	1.1	44.77	2	44.40	44.20	-0.9	2,673	-0.03%
2022/04/06	3	46.68	1	46.85	46.25	2	2,677	0.07%
2022/04/01	5	45.93	0	0.00	46.20	5	2,681	0.19%
2022/03/31	6	47.06	3	47.88	47.00	3	2,665	0.11%
2022/03/30	6.5	48.73	2	48.83	48.00	4.5	2,660	0.17%
2022/03/29	8.1	49.78	5	48.95	48.70	3.1	2,684	0.11%
2022/03/28	0	0.00	13	49.68	49.65	-13	2,631	-0.49%
2022/03/25	4.3	49.48	8	48.74	49.00	-3.7	2,538	-0.15%
2022/03/24	0	0.00	1	45.70	46.30	-1	2,407	-0.04%
2022/03/23	1.1	45.80	0	0.00	46.00	1.1	2,424	0.04%
2022/03/21	1	42.55	1	43.40	43.40	0	2,448	0.00%
2022/03/18	0	0.00	3	41.73	42.30	-3	2,491	-0.12%
2022/03/17	4	41.78	6	41.73	42.00	-2	2,522	-0.08%
2022/03/16	0	0.00	10	39.85	39.10	-10	2,546	-0.39%
2022/03/15	4	39.64	0.5	40.10	39.10	3.5	2,590	0.14%
2022/03/14	5	41.25	5	42.05	41.25	0	2,643	0.00%
2022/03/11	6	40.98	0	0.00	40.80	6	2,692	0.22%
2022/03/09	1	41.55	0	0.00	41.75	1	2,777	0.04%
2022/03/08	0	0.00	32	42.17	41.25	-32	2,815	-1.14%
2022/03/07	1	44.55	2.2	45.00	44.40	-1.2	2,808	-0.04%
2022/03/04	0.2	46.64	0	0.00	46.15	0.2	2,884	0.01%
2022/03/03	1	46.80	0	0.00	46.70	1	3,026	0.03%
2022/02/25	1	45.50	0	0.00	45.20	1	3,402	0.03%
2022/02/24	2	45.88	0	0.00	45.00	2	3,787	0.05%
2022/02/23	0	0.00	2	47.48	47.65	-2	4,025	-0.05%
2022/02/22	0	0.00	2	47.40	46.05	-2	4,607	-0.04%
2022/02/21	1	48.10	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	5	47.67	47.80	-5	5,078	-0.10%
2022/02/17	0	0.00	2	47.93	47.95	-2	5,476	-0.04%
2022/02/16	3	47.77	0	0.00	47.90	3	5,920	0.05%
2022/02/15	0	0.00	6	47.05	46.85	-6	6,326	-0.09%
2022/02/14	3	46.25	4	46.65	46.50	-1	6,516	-0.02%
2022/02/11	1	47.55	13	48.17	48.15	-12	6,671	-0.18%
2022/02/10	1	47.30	17	47.86	47.75	-16	6,893	-0.23%
2022/02/09	11	46.84	1	47.15	47.15	10	7,135	0.14%
2022/02/08	2	45.30	3	46.80	47.00	-1	7,423	-0.01%
2022/02/07	1	44.15	0	0.00	44.80	1	7,897	0.01%
2022/01/26	0	0.00	1.5	43.53	42.95	-1.5	8,912	-0.02%
2022/01/25	2	43.40	2	43.53	43.35	0	10,497	0.00%
2022/01/24	8	43.00	2	43.25	43.65	6	11,406	0.05%
2022/01/21	3	44.50	0	0.00	44.55	3	11,828	0.03%
2022/01/20	3	45.67	0	0.00	45.80	3	12,072	0.02%
2022/01/19	2	45.95	0	0.00	45.90	2	12,400	0.02%
2022/01/18	9	47.69	4	47.76	46.85	5	13,387	0.04%
2022/01/17	2	45.00	4	44.48	45.85	-2	13,782	-0.01%
2022/01/14	0	0.00	1	44.25	44.65	-1	13,868	-0.01%
2022/01/13	1	46.40	0	0.00	45.65	1	14,067	0.01%
2022/01/12	4	45.95	9	45.96	46.65	-5	14,345	-0.03%
2022/01/11	5	46.62	3	46.77	46.00	2	14,429	0.01%
2022/01/07	13	47.72	29	47.38	47.55	-16	14,632	-0.11%
2022/01/06	9	48.70	4	49.13	48.95	5	14,697	0.03%
2022/01/05	7	49.52	2	48.78	48.70	5	14,821	0.03%
2022/01/04	6.5	50.42	10	50.46	50.30	-3.5	14,886	-0.02%
2022/01/03	6	50.95	3	50.90	50.70	3	15,083	0.02%
2021/12/30	19	51.54	2	51.60	51.50	17	15,391	0.11%
2021/12/29	1	52.30	1	52.50	52.20	0	15,966	0.00%
2021/12/28	5	51.06	2	51.20	50.90	3	16,526	0.02%
2021/12/27	0	0.00	7	51.46	51.50	-7	17,043	-0.04%
2021/12/24	3	52.20	1	53.00	52.10	2	17,408	0.01%
2021/12/23	8	52.94	5	52.94	52.40	3	17,893	0.02%
2021/12/22	2	52.10	3.5	52.37	52.10	-1.5	18,630	-0.01%
2021/12/21	2	51.05	4	51.00	51.50	-2	19,193	-0.01%
2021/12/20	3	51.00	2	50.90	51.00	1	19,724	0.01%
2021/12/17	4	51.33	15	50.95	50.90	-11	21,168	-0.05%
2021/12/16	8	52.00	5	52.64	52.70	3	21,903	0.01%
2021/12/14	2.5	50.35	1	50.20	50.10	1.5	22,782	0.01%
2021/12/13	2	51.55	3	52.00	51.70	-1	22,811	0.00%
2021/12/10	0	0.00	16	51.37	51.30	-16	22,949	-0.07%
2021/12/09	15	52.85	11	52.18	52.00	4	23,079	0.02%
2021/12/08	25	53.19	21	53.69	53.40	4	23,133	0.02%
2021/12/07	14	53.45	13	52.72	52.50	1	23,252	0.00%
2021/12/06	20	53.48	11	53.09	53.10	9	23,364	0.04%
2021/12/03	5	54.20	9	53.84	53.50	-4	23,465	-0.02%
2021/12/02	6	54.78	13	54.01	53.60	-7	23,706	-0.03%
2021/12/01	7	54.59	9	54.84	55.10	-2	23,928	-0.01%
2021/11/30	44	54.85	34	54.81	55.30	10	24,175	0.04%
2021/11/29	24	53.12	23	53.21	53.60	1	24,657	0.00%
2021/11/26	44.7	54.77	65	53.92	53.80	-20.3	24,870	-0.08%
2021/11/25	45	57.09	40	56.64	56.20	5	24,760	0.02%
2021/11/24	32	56.49	65	56.48	56.80	-33	24,759	-0.13%
2021/11/23	105.4	57.49	91.3	56.73	56.40	14.1	24,817	0.06%	大買/
2021/11/22	69	60.66	18	60.23	59.60	51	24,868	0.21%
2021/11/19	33	60.86	80	61.28	60.20	-47	24,827	-0.19%
2021/11/18	98	59.97	58	59.86	59.30	40	24,589	0.16%
2021/11/17	40	59.42	29	58.99	58.60	11	24,578	0.04%
2021/11/16	70	60.47	64.2	59.19	58.80	5.8	24,588	0.02%
2021/11/15	82.1	61.07	62	61.53	61.80	20.1	24,414	0.08%
2021/11/12	31	59.69	37.5	60.11	60.80	-6.5	24,365	-0.03%
2021/11/11	15	58.60	16	59.06	58.00	-1	24,273	0.00%
2021/11/10	34	58.14	6	58.17	58.40	28	24,343	0.12%
2021/11/09	37	57.38	53	57.20	57.50	-16	24,389	-0.07%
2021/11/08	23	56.11	23	56.22	55.70	0	24,335	0.00%
2021/11/05	20	57.28	13	57.25	57.80	7	24,396	0.03%
2021/11/04	36.1	59.48	21	59.80	58.70	15.1	24,348	0.06%
2021/11/03	109	61.20	72	59.91	58.20	37	24,148	0.15%	大買/
2021/11/02	155.3	63.53	135.1	63.96	62.50	20.2	23,675	0.09%	大買/大賣/
2021/11/01	77	61.06	76	61.91	61.40	1	22,901	0.00%
2021/10/29	54	59.35	50.3	59.55	58.70	3.7	22,156	0.02%
2021/10/28	61	59.38	43	59.80	58.70	18	21,910	0.08%
2021/10/27	22	58.42	49.1	58.82	59.70	-27.1	21,861	-0.12%
2021/10/26	97.3	59.43	62.1	59.25	58.10	35.2	21,882	0.16%
2021/10/25	27.1	56.48	53	56.56	57.40	-25.9	21,025	-0.12%
2021/10/22	31	53.25	35	53.53	53.40	-4	20,911	-0.02%
2021/10/21	48	54.19	32	53.50	53.60	16	21,020	0.08%
2021/10/20	22	52.89	37	53.40	54.50	-15	20,992	-0.07%
2021/10/19	3	51.47	3	52.03	51.90	0	20,855	0.00%
2021/10/18	12	50.95	12	51.08	51.10	0	20,912	0.00%
2021/10/15	24	51.11	12	50.60	50.30	12	20,953	0.06%
2021/10/14	16	50.33	22	49.94	50.10	-6	21,068	-0.03%
2021/10/13	14	50.59	13	50.35	49.45	1	21,130	0.00%
2021/10/12	11	51.70	12	52.00	51.10	-1	21,083	0.00%
2021/10/08	17	54.22	13	54.73	52.80	4	21,045	0.02%
2021/10/07	35	53.91	31	54.41	53.50	4	20,967	0.02%
2021/10/06	26	54.03	10	54.25	52.60	16	20,756	0.08%
2021/10/05	70	50.90	80	51.00	53.60	-10	20,332	-0.05%
2021/10/04	42	52.19	30	52.17	50.30	12	20,086	0.06%
2021/10/01	12	55.63	11	55.85	55.70	1	20,659	0.00%
2021/09/30	12	56.48	24	57.35	58.20	-12	21,402	-0.06%
2021/09/29	50	56.51	24.4	57.52	55.20	25.6	21,860	0.12%
2021/09/28	29.1	61.66	29	61.91	61.30	0.1	21,226	0.00%
2021/09/27	13.4	63.02	9	62.89	62.50	4.4	21,293	0.02%
2021/09/24	66	63.36	84	63.48	62.30	-18	21,791	-0.08%
2021/09/23	47	57.57	47	57.72	59.90	0	20,982	0.00%
2021/09/22	52	55.02	73	54.85	54.60	-21	20,452	-0.10%
2021/09/17	62	53.60	97	54.17	55.40	-35	20,469	-0.17%
2021/09/16	22	51.45	25	51.37	51.60	-3	20,761	-0.01%
2021/09/15	41	51.58	29	51.83	50.60	12	21,059	0.06%
2021/09/14	13	53.20	22	53.08	52.60	-9	20,981	-0.04%
2021/09/13	28	52.68	19	52.90	51.80	9	20,854	0.04%
2021/09/10	11	51.05	13	52.03	53.40	-2	20,861	-0.01%
2021/09/09	3	50.63	6.1	51.50	52.00	-3.1	20,816	-0.01%
2021/09/08	2	49.28	13.5	49.36	48.30	-11.5	20,961	-0.05%
2021/09/07	34	51.18	24	50.35	50.00	10	21,190	0.05%
2021/09/06	20	54.26	19	54.26	53.50	1	20,995	0.00%
2021/09/03	32.5	53.78	15	53.82	54.50	17.5	20,735	0.08%
2021/09/02	49	54.23	80	54.70	54.70	-31	20,507	-0.15%
2021/09/01	27	52.17	70	52.27	53.00	-43	20,116	-0.21%
2021/08/31	8	49.97	4	50.10	49.90	4	20,067	0.02%
2021/08/30	14	50.96	10	51.27	50.80	4	20,205	0.02%
2021/08/27	10	51.06	2	51.00	50.20	8	20,149	0.04%
2021/08/26	55	51.91	54	52.23	51.60	1	20,011	0.00%
2021/08/25	14	49.59	12	50.11	49.75	2	19,622	0.01%
2021/08/24	66	50.21	36	49.66	49.25	30	19,477	0.15%
2021/08/23	27	48.24	22	48.66	48.90	5	19,178	0.03%
2021/08/20	20	46.05	6	46.53	46.30	14	19,008	0.07%
2021/08/19	26	47.56	27	47.52	46.25	-1	18,794	-0.01%
2021/08/18	17	45.44	13	45.70	47.30	4	18,633	0.02%
2021/08/17	17	47.57	6	48.21	45.00	11	18,289	0.06%
2021/08/16	9	48.58	10.1	49.02	50.00	-1.1	18,011	-0.01%
2021/08/13	7	50.61	11	51.39	49.50	-4	17,770	-0.02%
2021/08/12	6	53.03	1	52.90	52.00	5	17,591	0.03%
2021/08/11	26	54.12	8.2	54.39	52.90	17.8	17,448	0.10%
2021/08/10	17	57.45	20	55.90	55.20	-3	17,179	-0.02%
2021/08/09	27	60.17	7.1	61.12	59.40	19.9	17,027	0.12%
2021/08/06	29	62.82	16	62.66	62.50	13	16,781	0.08%
2021/08/05	69.3	63.51	56.4	64.68	65.60	12.9	16,313	0.08%
2021/08/04	4	59.90	10	59.94	59.70	-6	15,609	-0.04%
2021/08/03	22	59.36	21	59.15	59.80	1	15,524	0.01%
2021/08/02	20	58.21	18	57.19	58.50	2	15,398	0.01%
2021/07/30	47	58.19	52.1	58.22	56.40	-5.1	15,263	-0.03%
2021/07/29	12	56.75	10	58.08	55.60	2	14,977	0.01%
2021/07/28	17.1	53.38	14	53.94	56.60	3.1	14,856	0.02%
2021/07/27	6	58.17	5	57.08	55.50	1	14,571	0.01%
2021/07/26	9	59.98	2	59.40	60.00	7	14,429	0.05%
2021/07/23	7	62.23	4	63.45	62.60	3	14,302	0.02%
2021/07/22	9	61.22	10	62.12	64.50	-1	14,282	-0.01%
2021/07/21	14	60.09	4.6	59.98	60.10	9.4	14,157	0.07%
2021/07/20	30	61.62	11	63.96	61.40	19	14,092	0.13%
2021/07/19	4	57.50	38.6	57.81	59.20	-34.6	13,972	-0.25%
2021/07/16	1	52.10	12	53.49	53.90	-11	13,968	-0.08%
2021/07/15	5	52.70	13	52.55	51.80	-8	13,998	-0.06%
2021/07/14	0.1	46.00	0.2	46.11	50.70	-0.2	14,122	0.00%
2021/07/13	3.2	51.20	1.3	50.33	50.00	1.9	14,137	0.01%
2021/07/12	22	53.59	14	52.24	53.30	8	14,242	0.06%
2021/07/09	9	51.69	7	52.07	51.60	2	14,258	0.01%
2021/07/08	45	51.26	33	52.05	53.00	12	14,281	0.08%
2021/07/07	21.5	50.80	75	51.04	53.00	-53.5	13,412	-0.40%
2021/07/06	47	49.13	27	48.71	48.25	20	12,694	0.16%
2021/07/05	1	46.50	2	48.05	48.05	-1	12,046	-0.01%
2021/07/02	39	42.66	18	42.49	43.70	21	12,037	0.17%
2021/07/01	57.1	42.76	70	42.25	39.75	-12.9	11,642	-0.11%
2021/06/30	26	38.54	20	38.78	40.30	6	10,936	0.05%
2021/06/29	1	36.30	7	36.85	36.65	-6	10,814	-0.06%
2021/06/28	5	36.41	22.1	35.92	36.95	-17.1	11,120	-0.15%
2021/06/25	56	36.11	63	36.13	35.35	-7	11,036	-0.06%
2021/06/24	42	33.86	29	34.06	34.70	13	10,360	0.13%
2021/06/23	9	32.13	10	32.20	32.20	-1	10,318	-0.01%
2021/06/22	6	31.78	2	31.85	31.40	4	11,350	0.04%
2021/06/21	6	32.59	12	32.48	31.90	-6	11,698	-0.05%
2021/06/18	9	33.06	2	32.93	32.50	7	11,948	0.06%
2021/06/17	28	33.30	12	33.78	33.05	16	12,088	0.13%
2021/06/16	14.1	32.77	39	32.66	32.95	-24.9	12,030	-0.21%
2021/06/15	5	30.15	12.4	30.46	31.00	-7.4	11,905	-0.06%
2021/06/11	9	29.37	13	29.35	29.15	-4	12,219	-0.03%
2021/06/10	12	29.33	4	29.28	29.30	8	13,563	0.06%
2021/06/09	22.4	30.27	16.1	31.18	29.95	6.3	14,443	0.04%
2021/06/08	36	30.73	27	30.63	30.50	9	15,627	0.06%
2021/06/07	9	30.13	7	30.20	31.45	2	16,500	0.01%
2021/06/04	1	28.65	0	0.00	28.60	1	16,790	0.01%
2021/06/03	1	29.85	4	29.63	29.35	-3	16,808	-0.02%
2021/06/02	9	30.29	0.2	30.70	29.70	8.8	16,821	0.05%
2021/06/01	0	0.00	2	30.00	30.00	-2	16,797	-0.01%
2021/05/31	4	29.25	1	29.40	29.05	3	16,755	0.02%
2021/05/28	2.3	29.69	18	30.08	29.75	-15.7	16,762	-0.09%
2021/05/27	1	28.45	2	28.48	28.40	-1	16,806	-0.01%
2021/05/26	9	29.20	4	29.13	28.40	5	16,963	0.03%
2021/05/25	12	28.76	3.6	28.84	28.50	8.4	17,061	0.05%
2021/05/24	5.2	27.85	8.1	26.86	28.55	-2.9	17,164	-0.02%
2021/05/21	2.5	26.74	1	27.20	27.30	1.5	17,607	0.01%
2021/05/20	5	26.00	0	0.00	25.90	5	18,013	0.03%
2021/05/19	0	0.00	0.2	27.20	27.60	-0.2	18,108	0.00%
2021/05/17	2	24.15	2	24.75	24.40	0	18,327	0.00%
2021/05/14	1	26.30	0.1	26.79	25.55	0.9	18,338	0.00%
2021/05/13	2.2	24.60	4	26.05	26.05	-1.8	18,517	-0.01%
2021/05/12	1.1	26.01	2	25.93	25.85	-0.9	18,543	0.00%
2021/05/11	5.1	29.25	4.1	28.57	28.40	0.9	18,444	0.01%
2021/05/10	4	31.14	4	30.55	30.55	0	18,393	0.00%
2021/05/07	4.1	31.17	4	32.40	32.40	0.1	18,340	0.00%
2021/05/06	0	0.00	1	31.10	31.80	-1	18,274	-0.01%
2021/05/05	1	30.55	0	0.00	29.95	1	18,215	0.01%
2021/05/04	0	0.00	3	29.25	29.85	-3	18,212	-0.02%
2021/05/03	0	0.00	2	32.08	31.55	-2	18,145	-0.01%
2021/04/29	2	34.05	2	33.93	33.70	0	18,101	0.00%
2021/04/28	8	34.89	15	34.37	34.90	-7	18,061	-0.04%
2021/04/27	2	33.58	5	33.93	33.20	-3	17,984	-0.02%
2021/04/26	10	33.55	10	33.26	33.75	0	18,016	0.00%
2021/04/23	2	33.13	8	32.96	32.60	-6	18,007	-0.03%
2021/04/22	12	32.68	20	32.43	31.40	-8	18,034	-0.04%
2021/04/21	19	33.98	6	33.73	33.75	13	17,875	0.07%
2021/04/20	10	33.66	14	34.68	34.55	-4	17,801	-0.02%
2021/04/19	3	35.78	3	35.47	35.10	0	17,680	0.00%
2021/04/16	6	35.88	17	36.06	36.50	-11	17,648	-0.06%
2021/04/15	17	35.83	15	35.71	35.95	2	18,360	0.01%
2021/04/14	21	37.08	27	36.03	35.00	-6	18,236	-0.03%
2021/04/13	17	37.56	62.2	37.70	37.55	-45.2	18,071	-0.25%
2021/04/12	61	37.49	42	37.20	37.85	19	17,918	0.11%
2021/04/09	32	35.59	16	35.03	35.55	16	17,788	0.09%
2021/04/08	11	34.53	7	34.31	34.25	4	17,546	0.02%
2021/04/07	36	34.85	23	34.25	34.15	13	17,445	0.07%
2021/04/06	15	32.73	31	33.63	34.00	-16	17,242	-0.09%
2021/04/01	42	32.91	64	32.84	31.85	-22	16,969	-0.13%
2021/03/31	36	31.47	45	31.20	32.35	-9	16,570	-0.05%
2021/03/30	18	29.52	33	29.48	29.60	-15	16,070	-0.09%
2021/03/29	29	29.12	31	28.83	28.70	-2	15,844	-0.01%
2021/03/26	24	28.55	7	28.50	28.50	17	15,839	0.11%
2021/03/25	37	29.37	43	29.84	28.70	-6	15,675	-0.04%
2021/03/24	16	28.49	16	28.48	28.30	0	15,005	0.00%
2021/03/23	2	27.15	13	27.67	27.95	-11	14,736	-0.07%
2021/03/22	4	27.29	12	27.29	27.40	-8	14,446	-0.06%
2021/03/19	7	27.51	1	27.65	27.45	6	14,303	0.04%
2021/03/18	17	27.57	17	27.89	27.50	0	14,235	0.00%
2021/03/17	13	27.40	20	27.41	27.05	-7	14,060	-0.05%
2021/03/16	51	27.68	36	27.51	27.55	15	13,801	0.11%
2021/03/15	21	26.02	20	26.81	27.70	1	12,662	0.01%
2021/03/12	95	24.64	12	24.64	25.20	83	11,851	0.70%
2021/03/11	29	23.77	20	23.80	24.35	9	10,732	0.08%
2021/03/10	6	21.87	31	22.00	22.15	-25	9,881	-0.25%
2021/03/09	6	20.00	3	20.23	20.15	3	9,815	0.03%
2021/03/08	5	20.17	4	20.39	20.10	1	9,993	0.01%
2021/03/05	12	19.98	11	19.99	20.00	1	10,311	0.01%
2021/03/04	1	20.45	0	0.00	20.10	1	10,780	0.01%
2021/03/03	0	0.00	3	20.70	20.70	-3	11,550	-0.03%
2021/02/26	4	20.79	3	21.20	21.20	1	11,992	0.01%
2021/02/25	1	21.95	2	21.45	20.60	-1	12,073	-0.01%
2021/02/24	3	21.68	1	21.75	21.50	2	12,381	0.02%
2021/02/23	33	22.61	8	22.59	22.20	25	12,424	0.20%
2021/02/22	4	22.39	33	22.23	22.40	-29	12,486	-0.23%
2021/02/18	2	19.48	8	20.04	20.00	-6	13,953	-0.04%
2021/02/17	1	19.00	31	19.70	19.75	-30	14,011	-0.21%
2021/02/05	6	18.95	0	0.00	18.90	6	13,864	0.04%
2021/02/04	10	19.38	21	18.58	19.35	-11	13,918	-0.08%
2021/02/03	15	18.50	14	18.59	18.25	1	13,710	0.01%
2021/02/02	3	17.85	0	0.00	17.65	3	13,646	0.02%
2021/02/01	0	0.00	14	17.36	17.50	-14	13,662	-0.10%
2021/01/29	7	17.23	0	0.00	17.05	7	13,825	0.05%
2021/01/28	1	17.80	0	0.00	17.65	1	13,925	0.01%
2021/01/27	3	17.60	2	17.83	17.75	1	14,091	0.01%
2021/01/26	3	17.55	0	0.00	17.60	3	14,321	0.02%
2021/01/25	2	17.65	7	17.90	18.15	-5	14,324	-0.03%
2021/01/22	2	17.35	8	17.46	17.70	-6	14,326	-0.04%
2021/01/21	4	17.28	3	17.52	17.25	1	14,341	0.01%
2021/01/20	12	17.67	7	17.91	17.20	5	14,370	0.03%
2021/01/19	11	18.46	2	18.20	18.20	9	14,335	0.06%
2021/01/18	3	17.58	7	17.64	17.70	-4	14,304	-0.03%
2021/01/15	5	18.26	11	17.59	18.35	-6	14,286	-0.04%
2021/01/14	1	18.70	0	0.00	18.80	1	14,191	0.01%
2021/01/13	6	19.12	0	0.00	18.90	6	14,323	0.04%
2021/01/12	10	19.25	1	18.95	18.95	9	14,686	0.06%
2021/01/11	2	19.75	6	19.99	19.95	-4	14,627	-0.03%
2021/01/08	39	20.52	49	20.91	19.75	-10	14,775	-0.07%
2021/01/07	3	19.70	13	19.80	19.75	-10	14,399	-0.07%
2021/01/06	5	19.72	16	20.04	19.45	-11	14,759	-0.07%
2021/01/05	2	19.73	1	19.90	19.65	1	14,601	0.01%
2021/01/04	3	20.17	31	20.44	20.10	-28	14,571	-0.19%
2020/12/31	7	19.26	15	19.51	19.40	-8	14,458	-0.06%
2020/12/30	1	19.35	1	19.45	19.25	0	14,625	0.00%
2020/12/29	17	19.32	2	19.13	19.10	15	14,869	0.10%
2020/12/28	31	19.80	3	19.60	19.60	28	14,801	0.19%
2020/12/25	40	19.88	44	20.10	19.90	-4	14,744	-0.03%
2020/12/24	16	19.62	0	0.00	19.40	16	14,647	0.11%
2020/12/23	6	19.29	0	0.00	19.15	6	14,612	0.04%
2020/12/22	16	19.84	13	20.36	19.30	3	14,605	0.02%
2020/12/21	16	20.16	15	19.78	20.00	1	14,484	0.01%
2020/12/18	24	20.31	60	20.17	20.35	-36	14,395	-0.25%
2020/12/17	16	19.13	42	19.10	19.45	-26	14,072	-0.18%
2020/12/16	15	19.12	5	18.98	18.90	10	14,550	0.07%
2020/12/15	17	18.90	20	19.17	18.85	-3	14,743	-0.02%
2020/12/14	45	19.12	7	19.23	19.65	38	14,729	0.26%
2020/12/11	20	18.83	0	0.00	18.30	20	14,747	0.14%
2020/12/10	9	18.62	0	0.00	18.70	9	14,779	0.06%
2020/12/09	9	19.78	12	20.03	19.20	-3	14,863	-0.02%
2020/12/08	12	19.77	10.1	19.75	19.65	1.9	14,653	0.01%
2020/12/07	18	19.78	38	19.61	19.55	-20	14,558	-0.14%
2020/12/04	11	20.55	26	20.43	19.90	-15	14,340	-0.10%
2020/12/03	13	21.35	28	21.25	20.75	-15	14,097	-0.11%
2020/12/02	16	19.74	2	19.75	20.10	14	13,914	0.10%
2020/12/01	26	20.04	40	20.07	20.00	-14	13,852	-0.10%
2020/11/30	25	19.92	60	19.81	19.75	-35	13,518	-0.26%
2020/11/27	111	18.81	164	18.78	18.90	-53	13,076	-0.41%	大買/大賣/
2020/11/26	69	18.23	59	18.18	18.55	10	12,389	0.08%
2020/11/25	39	17.46	14	17.36	16.90	25	12,112	0.21%
2020/11/24	30	16.75	12	17.00	17.00	18	11,888	0.15%
2020/11/23	6	17.43	9	17.43	17.25	-3	11,640	-0.03%
2020/11/20	13	16.68	125	16.61	16.20	-112	11,157	-1.00%	大賣/鉅額交易
2020/11/19	62	16.88	9	16.76	16.75	53	10,942	0.48%
2020/11/18	134	15.85	53	16.59	16.70	81	10,397	0.78%	大買/
2020/11/17	17	15.50	65	15.27	15.65	-48	9,132	-0.53%
2020/11/16	1	13.80	13	14.18	14.30	-12	8,379	-0.14%
2020/11/13	5	13.80	2	13.55	13.75	3	8,241	0.04%
2020/11/12	30	13.65	30	13.56	13.55	0	8,185	0.00%
2020/11/11	1	13.10	0	0.00	13.05	1	8,008	0.01%
2020/11/10	0	0.00	1	13.50	13.30	-1	7,976	-0.01%
2020/11/09	1	13.20	6	13.25	13.25	-5	7,930	-0.06%
2020/11/06	8	13.33	0	0.00	13.15	8	7,886	0.10%
2020/11/05	61	14.12	29	14.38	13.95	32	7,722	0.41%
2020/11/04	25	13.88	19	14.03	14.20	6	7,633	0.08%
2020/11/03	21	13.94	53	13.83	13.75	-32	7,450	-0.43%
2020/11/02	5	13.10	2	12.90	12.90	3	7,209	0.04%
2020/10/30	0	0.00	6	13.40	13.10	-6	7,170	-0.08%
2020/10/28	10	13.71	1	14.05	13.50	9	7,084	0.13%
2020/10/27	3	13.75	2	13.75	13.70	1	7,000	0.01%
2020/10/26	20	13.85	26	13.94	13.80	-6	6,958	-0.09%
2020/10/23	17	13.65	18	13.80	13.85	-1	6,899	-0.01%
2020/10/22	17	13.75	24	13.78	13.60	-7	6,840	-0.10%
2020/10/21	23	13.80	16	13.89	13.85	7	6,769	0.10%
2020/10/20	43	13.63	47	13.70	13.70	-4	6,592	-0.06%
2020/10/19	2	13.38	16	13.38	13.30	-14	6,156	-0.23%
2020/10/16	37	13.40	23	13.56	13.25	14	6,093	0.23%
2020/10/15	41	13.42	58	13.60	14.05	-17	5,942	-0.29%
2020/10/14	17	12.93	36	12.92	12.85	-19	5,396	-0.35%
2020/10/13	4	12.04	3	11.80	11.80	1	4,981	0.02%
2020/10/12	24	12.26	20	11.90	11.95	4	4,926	0.08%
2020/10/08	21	12.31	21	12.11	12.40	0	4,891	0.00%
2020/10/07	41	12.14	26	12.29	12.10	15	4,769	0.31%
2020/10/06	34	12.29	35	12.41	12.50	-1	4,555	-0.02%
2020/10/05	0	0.00	4	11.31	11.40	-4	4,285	-0.09%
2020/09/29	5	11.10	5	11.20	11.05	0	4,406	0.00%
2020/09/25	7	10.99	5	10.70	10.85	2	4,367	0.05%
2020/09/24	12	11.48	15	11.55	11.30	-3	4,288	-0.07%
2020/09/23	20	11.85	0	0.00	11.80	20	4,209	0.48%
2020/09/22	4	11.84	23	11.88	11.75	-19	4,121	-0.46%
2020/09/21	58	12.85	20	12.59	12.15	38	3,978	0.96%
2020/09/18	13	12.22	27	12.67	12.90	-14	3,344	-0.42%
2020/09/17	4	11.89	0	0.00	11.75	4	3,054	0.13%
2020/09/16	5	11.95	17	11.80	11.95	-12	2,916	-0.41%
2020/09/15	7	10.99	2	11.33	10.90	5	2,691	0.19%
2020/09/14	9	11.97	5	12.04	11.60	4	2,568	0.16%
2020/09/11	0	0.00	1	11.75	11.45	-1	2,318	-0.04%
2020/09/10	11	11.70	4	11.70	11.60	7	2,285	0.31%
2020/09/09	5	11.71	1	12.00	12.00	4	2,231	0.18%
2020/09/08	4	11.35	1	11.65	11.70	3	2,188	0.14%
2020/09/07	15	12.35	5	12.41	12.05	10	2,093	0.48%
2020/09/04	10	10.35	32	10.83	11.35	-22	1,836	-1.20%
2020/09/03	6	10.30	0	0.00	10.35	6	1,659	0.36%
2020/09/02	17	10.57	2	10.73	10.35	15	1,625	0.92%
2020/09/01	0	0.00	26	10.30	10.50	-26	1,566	-1.66%
2020/08/31	1	9.70	6	9.90	9.99	-5	1,440	-0.35%
2020/08/27	0	0.00	5	9.06	8.92	-5	1,287	-0.39%
2020/08/20	5	8.30	6	8.36	8.34	-1	1,223	-0.08%
2020/08/19	0	0.00	5	9.39	9.12	-5	1,194	-0.42%
2020/08/18	1	9.00	1	8.93	9.11	0	1,158	0.00%
2020/08/13	0	0.00	0.2	8.96	8.85	-0.2	1,133	-0.02%
2020/08/12	0	0.00	1	8.77	8.85	-1	1,123	-0.09%
2020/08/11	4	9.08	9	9.11	8.85	-5	1,114	-0.45%
2020/08/10	7	9.07	8	9.15	9.14	-1	1,065	-0.09%
2020/08/06	0	0.00	1	8.97	8.79	-1	1,020	-0.10%
2020/08/05	1	8.72	0	0.00	8.73	1	1,006	0.10%
2020/07/27	1	8.60	0	0.00	8.42	1	992	0.10%
2020/07/23	8	9.03	0	0.00	8.95	8	973	0.82%
2020/07/22	10	8.84	0	0.00	8.96	10	971	1.03%
2020/07/21	0	0.00	1	9.09	8.86	-1	953	-0.10%
2020/07/20	1	8.72	0	0.00	8.72	1	820	0.12%
2020/07/17	1	9.12	0	0.00	8.88	1	808	0.12%
2020/07/16	1	9.03	2	9.22	9.15	-1	796	-0.13%
2020/07/15	6	9.05	0	0.00	9.01	6	788	0.76%
2020/07/14	1	9.41	0	0.00	9.33	1	751	0.13%
2020/07/13	10	9.79	1	9.80	9.80	9	702	1.28%
2020/07/10	10	8.96	0	0.00	8.98	10	667	1.50%
2020/07/09	6	9.37	1	9.45	9.22	5	634	0.79%
2020/07/08	0	0.00	1	7.98	8.60	-1	526	-0.19%
2020/07/07	1	7.88	0	0.00	7.82	1	480	0.21%
2020/07/06	0	0.00	1	7.58	7.68	-1	466	-0.21%
2020/07/03	1	7.50	0	0.00	7.45	1	459	0.22%
2020/05/15	0	0.00	10	7.34	7.38	-10	503	-1.99%
2020/05/11	4	7.55	0	0.00	7.67	4	516	0.77%
2020/04/07	0	0.00	14	6.28	6.36	-14	524	-2.67%
2020/03/27	0	0.00	5	6.20	5.97	-5	830	-0.60%
2020/03/26	0	0.00	5	5.87	5.90	-5	848	-0.59%
2020/03/25	0	0.00	5	5.78	5.78	-5	871	-0.57%
2020/03/16	0	0.00	5	6.05	5.69	-5	871	-0.57%
2020/03/13	0	0.00	1	5.90	5.98	-1	866	-0.12%
2020/02/27	0	0.00	1	7.70	7.66	-1	803	-0.12%
2020/02/06	0	0.00	5	8.13	8.12	-5	764	-0.65%
2020/02/05	2	8.05	0	0.00	8.06	2	763	0.26%
2020/02/03	0	0.00	10	8.00	8.04	-10	764	-1.31%
2020/01/09	1	8.72	1	8.68	8.67	0	765	0.00%
2020/01/08	0	0.00	1	8.74	8.68	-1	759	-0.13%
2020/01/07	5	8.76	0	0.00	8.80	5	758	0.66%
2019/12/30	1	9.20	0	0.00	9.05	1	720	0.14%
2019/12/27	1	9.50	0	0.00	9.29	1	699	0.14%
2019/12/20	0	0.00	3	8.73	8.73	-3	368	-0.81%
2019/12/16	0	0.00	2	8.27	8.41	-2	350	-0.57%
2019/12/12	6	8.19	0	0.00	8.13	6	317	1.89%
2019/12/06	0	0.00	2	8.13	8.15	-2	316	-0.63%
2019/11/19	0	0.00	10	8.02	8.02	-10	334	-2.99%
2019/11/12	5	8.00	3	8.01	8.03	2	338	0.59%
2019/11/05	0	0.00	7	8.19	8.19	-7	331	-2.11%
2019/10/29	0	0.00	3	8.31	8.31	-3	328	-0.91%
2019/10/28	0	0.00	3	8.31	8.32	-3	327	-0.92%
2019/08/05	0	0.00	2	8.15	8.08	-2	235	-0.85%
2019/06/11	2	8.21	0.2	8.20	8.20	1.8	414	0.44%
2019/04/29	5	9.00	0	0.00	8.98	5	526	0.95%
2019/04/16	0	0.00	10	9.56	9.50	-10	502	-1.99%
2019/04/09	0	0.00	3	9.27	9.27	-3	450	-0.67%
2019/03/26	0	0.00	0.1	9.18	9.20	-0.1	487	-0.03%
2019/03/21	0	0.00	5	9.36	9.40	-5	478	-1.04%
2019/02/27	1	9.52	0	0.00	9.53	1	704	0.14%
2019/02/25	1	9.78	0	0.00	9.66	1	705	0.14%
2019/02/21	4	9.58	0	0.00	9.56	4	690	0.58%
2019/01/09	0	0.00	5	9.17	9.19	-5	752	-0.66%
2018/12/27	1	9.63	0	0.00	9.54	1	845	0.12%
2018/12/22	1	9.06	1	9.12	9.14	0	821	0.00%
2018/12/19	0	0.00	1	9.29	9.29	-1	830	-0.12%
2018/12/10	0	0.00	2	9.66	9.69	-2	872	-0.23%
2018/12/06	0	0.00	5	9.92	9.68	-5	874	-0.57%
2018/12/04	5	10.60	10	10.40	10.55	-5	874	-0.57%
2018/12/03	13	10.63	1	10.70	10.50	12	811	1.48%
2018/11/02	0	0.00	6	9.25	9.14	-6	1,111	-0.54%
2018/11/01	7	9.12	0	0.00	9.12	7	1,100	0.64%
2018/10/16	0	0.00	2	9.13	9.10	-2	1,564	-0.13%
2018/10/12	0	0.00	50	8.80	9.03	-50	1,624	-3.08%
2018/10/11	2	8.79	0	0.00	8.78	2	1,689	0.12%
2018/09/20	1	10.90	0	0.00	10.80	1	4,785	0.02%
2018/09/19	0	0.00	1	11.20	11.10	-1	5,279	-0.02%
2018/09/17	1	11.05	1	11.10	11.10	0	6,305	0.00%
2018/09/07	1	11.80	0	0.00	11.25	1	6,958	0.01%
2018/09/06	5	12.00	0	0.00	11.85	5	7,023	0.07%
2018/09/05	2	12.03	1	12.05	12.00	1	7,043	0.01%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	12	12.60	9	12.78	12.50	3	7,424	0.04%
2018/08/27	1	11.80	1	11.80	11.80	0	7,521	0.00%
2018/08/23	1	11.30	0.2	11.35	11.35	0.8	8,073	0.01%
2018/08/21	1	11.50	0	0.00	11.55	1	8,247	0.01%
2018/08/13	0	0.00	2	11.20	11.10	-2	8,189	-0.02%
2018/08/10	5	11.95	0	0.00	11.85	5	8,134	0.06%
2018/08/09	1	12.05	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	2	12.10	6	12.38	12.20	-4	8,106	-0.05%
2018/08/06	1	12.60	0.1	12.45	12.45	0.9	8,063	0.01%
2018/08/03	15	12.68	12	12.50	12.50	3	8,051	0.04%
2018/08/02	12	12.83	11	12.68	12.45	1	8,037	0.01%
2018/07/31	1	12.70	1	12.75	12.65	0	7,994	0.00%
2018/07/30	14	13.06	0	0.00	12.65	14	7,986	0.18%
2018/07/27	0	0.00	25	13.10	13.20	-25	7,931	-0.32%
2018/07/26	0	0.00	1	12.80	12.85	-1	7,796	-0.01%
2018/07/25	11	13.00	0	0.00	12.90	11	7,778	0.14%
2018/07/24	0	0.00	2	12.55	13.30	-2	7,702	-0.03%
2018/07/20	5	12.70	0	0.00	12.50	5	7,605	0.07%
2018/07/19	15	12.90	0	0.00	12.80	15	7,569	0.20%
2018/07/18	2	13.28	3	12.82	12.85	-1	7,534	-0.01%
2018/07/16	0	0.00	2	14.25	14.00	-2	7,397	-0.03%
2018/07/13	20	14.80	9	14.35	14.55	11	7,341	0.15%
2018/07/11	7	13.99	9	14.07	13.80	-2	7,075	-0.03%
2018/07/10	11	13.94	8	13.95	14.00	3	6,986	0.04%
2018/07/09	73	14.96	73	14.78	14.35	0	6,920	0.00%
2018/07/06	35	13.94	78	13.93	14.50	-43	6,700	-0.64%
2018/07/05	61	15.24	78	15.11	14.25	-17	6,448	-0.26%
2018/07/04	136	15.66	95	15.61	15.80	41	6,188	0.66%	大買/
2018/07/03	51	15.43	41	15.20	15.60	10	5,462	0.18%
2018/07/02	0	0.00	10	13.60	14.20	-10	4,598	-0.22%
2018/06/29	38	14.40	17	14.14	13.85	21	4,495	0.47%
2018/06/28	43	15.38	42	14.78	14.10	1	4,267	0.02%
2018/06/27	19	14.89	41	14.45	14.90	-22	3,766	-0.58%
2018/06/26	23	13.94	8	13.90	14.70	15	3,250	0.46%
2018/06/25	6	12.98	7	13.09	13.50	-1	2,728	-0.04%
2018/06/22	7	13.05	0	0.00	12.30	7	2,403	0.29%
2018/06/19	4	12.48	4	12.48	12.15	0	2,146	0.00%
2018/06/14	4	12.63	3	12.37	12.00	1	2,037	0.05%
2018/06/13	2	12.20	2	12.30	12.05	0	1,961	0.00%
2018/06/12	1	12.05	1	12.20	12.05	0	1,956	0.00%
2018/06/11	3	12.37	32	11.94	12.40	-29	1,928	-1.50%
2018/06/08	2	12.40	11	12.30	12.30	-9	1,870	-0.48%
2018/06/07	7	12.74	4	12.83	12.75	3	1,821	0.16%
2018/06/06	69	13.31	11	13.15	13.30	58	1,737	3.34%
2018/06/05	10	13.13	8	12.86	12.70	2	1,502	0.13%
2018/06/04	11	12.82	6	12.73	12.80	5	1,380	0.36%
2018/06/01	55	13.52	56	13.50	13.40	-1	1,285	-0.08%
2018/05/31	2	11.63	21	12.47	12.55	-19	949	-2.00%
2018/05/30	0	0.00	6	11.45	11.45	-6	692	-0.87%
2018/05/08	1	9.84	0	0.00	9.82	1	549	0.18%
2018/04/27	0	0.00	7	9.13	9.07	-7	747	-0.94%
2018/04/20	0	0.00	2	9.67	9.62	-2	894	-0.22%
2018/03/23	0	10.30	0	0.00	10.20	0	1,323	0.00%
2018/03/22	0	0.00	1	10.70	10.45	-1	1,321	-0.08%
2018/03/21	1	10.60	0	0.00	10.70	1	1,351	0.07%
2018/02/09	1	9.92	1	10.05	10.30	0	1,881	0.00%
2018/02/06	0	0.00	5	10.20	10.20	-5	1,895	-0.26%
2018/02/02	0	0.00	1	11.55	11.40	-1	1,896	-0.05%
2018/02/01	1	11.40	0	0.00	11.45	1	1,930	0.05%
2018/01/31	1	11.60	0	0.00	11.35	1	1,962	0.05%
2018/01/30	3	11.68	10	11.80	11.55	-7	2,037	-0.34%
2018/01/29	9	11.94	0	0.00	11.90	9	2,020	0.45%
2018/01/26	0	0.00	2	12.10	12.05	-2	2,017	-0.10%
2018/01/24	21	12.00	2	12.00	12.00	19	2,011	0.94%
2018/01/23	10	12.20	0	0.00	12.30	10	1,986	0.50%
2018/01/22	2	12.00	68	11.99	12.00	-66	1,925	-3.43%
2018/01/19	0	0.00	1	11.50	11.60	-1	1,909	-0.05%
2018/01/17	0	0.00	1	11.55	11.60	-1	1,911	-0.05%
2018/01/15	5	11.71	4	11.73	11.75	1	2,011	0.05%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/10	0	0.00	1	11.30	11.10	-1	1,951	-0.05%
2018/01/09	2	11.33	0	0.00	11.20	2	1,955	0.10%
2018/01/08	1	11.30	0	0.00	11.35	1	1,966	0.05%
2018/01/05	4	11.89	2	12.20	11.65	2	1,945	0.10%
2018/01/03	0	0.00	3	11.27	11.40	-3	1,821	-0.16%
2018/01/02	0	0.00	1	10.90	10.85	-1	1,786	-0.06%