合晶 (6182)-玉山-數位券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
40.40
漲跌
▲0.60
漲幅
+1.51%
成交量
3,153張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/21	2	39.70	1	39.95	39.80	1	2,998	0.03%
2024/05/20	3.3	40.26	1.2	40.14	40.15	2	2,999	0.07%
2024/05/17	1.1	40.06	2.1	40.15	40.35	-1	2,984	-0.04%
2024/05/16	6	39.65	0	0.00	39.55	6	2,952	0.20%
2024/05/15	1	39.65	0	0.00	39.55	1	2,960	0.03%
2024/05/13	0	0.00	1.1	39.85	40.05	-1.1	2,976	-0.04%
2024/05/10	1	40.00	0	0.00	39.95	1	2,954	0.03%
2024/05/09	0	0.00	2	39.00	39.30	-2	2,923	-0.07%
2024/05/08	2.1	38.52	0	0.00	38.80	2.1	2,934	0.07%
2024/05/07	0	0.00	0.1	38.75	39.20	-0.1	2,925	0.00%
2024/05/06	4	38.80	0	0.00	39.00	4	2,927	0.14%
2024/05/03	0	0.00	0.2	39.15	38.85	-0.2	2,924	-0.01%
2024/04/30	0	39.60	0	0.00	39.50	0	2,935	0.00%
2024/04/24	0.4	38.90	0	0.00	39.00	0.4	2,969	0.01%
2024/04/23	0	38.63	0	0.00	38.55	0	3,016	0.00%
2024/04/22	2	39.00	0	0.00	38.95	2	3,017	0.07%
2024/04/19	0	39.30	1	38.50	38.85	-1	3,009	-0.03%
2024/04/18	0.9	39.90	0	40.30	39.70	0.9	2,977	0.03%
2024/04/17	1.1	39.81	0.3	40.05	39.75	0.8	2,966	0.03%
2024/04/16	0	0.00	0.1	39.30	38.90	-0.1	2,945	0.00%
2024/04/15	0	39.50	1	40.00	40.10	-1	2,945	-0.03%
2024/04/12	1	39.70	4	39.70	39.45	-3	2,947	-0.10%
2024/04/11	1	39.65	3	39.60	39.55	-2	2,967	-0.07%
2024/04/10	0	0.00	0.1	40.00	39.95	-0.1	3,008	0.00%
2024/04/09	0	0.00	3	39.85	39.90	-3	3,025	-0.10%
2024/04/08	5	40.00	2	39.90	40.00	3	3,039	0.10%
2024/04/02	0	39.70	0.1	39.75	40.15	-0.1	3,112	0.00%
2024/04/01	5	40.00	1	39.50	39.90	4	3,203	0.12%
2024/03/28	2.2	39.03	1	38.90	38.80	1.2	3,278	0.04%
2024/03/27	1	39.25	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2.2	38.93	8	39.00	38.75	-5.8	3,388	-0.17%
2024/03/25	1.1	39.67	1.1	39.84	39.10	0	3,432	0.00%
2024/03/22	0	39.83	2	39.75	39.70	-2	3,537	-0.06%
2024/03/21	0	40.25	0	0.00	40.00	0	3,678	0.00%
2024/03/20	1	40.50	0	0.00	40.15	1	3,999	0.03%
2024/03/19	2	39.35	1	40.00	39.60	1	4,036	0.02%
2024/03/18	8.1	38.89	4	38.88	38.80	4.1	4,353	0.09%
2024/03/15	1.2	39.88	1	40.00	39.70	0.2	4,579	0.00%
2024/03/14	0.2	40.35	1	40.25	40.20	-0.8	4,547	-0.02%
2024/03/13	0	0.00	6	41.70	40.70	-6	4,537	-0.13%
2024/03/12	4	41.28	0	0.00	41.20	4	4,493	0.09%
2024/03/11	7	42.04	1	41.60	41.60	6	4,453	0.13%
2024/03/08	15	42.31	19.1	42.21	42.35	-4.1	4,322	-0.09%
2024/03/06	0.3	40.00	0	0.00	39.85	0.3	3,958	0.01%
2024/03/05	0	0.00	1	40.30	40.10	-1	3,980	-0.03%
2024/03/01	3	40.07	0	0.00	39.90	3	4,022	0.07%
2024/02/27	3	39.90	0	0.00	39.90	3	4,006	0.08%
2024/02/26	0	40.60	5.2	40.65	40.40	-5.2	3,992	-0.13%
2024/02/23	2	41.18	0	0.00	41.00	2	3,963	0.05%
2024/02/22	1	41.35	0.5	41.45	41.20	0.5	3,963	0.01%
2024/02/21	3	41.32	0	0.00	41.20	3	3,965	0.08%
2024/02/20	1.1	41.60	0.4	41.55	41.30	0.7	3,960	0.02%
2024/02/19	1.5	41.67	0	0.00	41.70	1.5	3,969	0.04%
2024/02/16	12.2	41.17	11	41.30	41.40	1.2	3,966	0.03%
2024/02/15	0.5	40.85	2	40.80	41.20	-1.5	3,965	-0.04%
2024/02/05	0.1	40.65	1	40.65	40.70	-0.9	3,961	-0.02%
2024/02/02	0	40.90	0	0.00	41.00	0	3,969	0.00%
2024/02/01	0	40.81	0	0.00	41.00	0	4,014	0.00%
2024/01/31	1.1	41.22	0	0.00	41.25	1.1	4,029	0.03%
2024/01/30	0.1	41.07	0	0.00	40.55	0.1	4,055	0.00%
2024/01/29	0.3	41.21	0	0.00	41.30	0.3	4,119	0.01%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	0.1	41.90	0	0.00	41.50	0.1	4,137	0.00%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	0	42.05	0	0.00	42.15	0	4,291	0.00%
2024/01/18	0	0.00	0	41.80	41.60	0	4,334	0.00%
2024/01/17	3	42.33	0	43.10	42.20	3	4,333	0.07%
2024/01/16	1	43.20	0	0.00	43.35	1	4,309	0.02%
2024/01/12	0	42.80	0	0.00	42.75	0	4,315	0.00%
2024/01/11	0	43.05	0	0.00	42.80	0	4,325	0.00%
2024/01/09	0	42.85	0	0.00	43.05	0	4,338	0.00%
2024/01/08	1	43.40	1	43.50	43.55	0	4,326	0.00%
2024/01/05	1	43.25	0	0.00	43.05	1	4,347	0.02%
2024/01/04	2.3	42.91	0.2	43.05	43.25	2.1	4,341	0.05%
2024/01/03	0.4	43.20	0	0.00	43.20	0.4	4,318	0.01%
2024/01/02	0	43.25	0	0.00	43.05	0	4,297	0.00%
2023/12/29	1.1	43.32	2.2	43.33	43.30	-1.1	4,298	-0.02%
2023/12/28	2.2	43.85	0	0.00	43.55	2.2	4,277	0.05%
2023/12/27	2.5	44.23	0	0.00	43.95	2.5	4,250	0.06%
2023/12/25	2.3	43.74	4	43.65	43.75	-1.7	4,130	-0.04%
2023/12/22	0	0.00	3	44.20	44.10	-3	4,096	-0.07%
2023/12/21	1	44.01	2.1	44.25	44.05	-1.1	4,051	-0.03%
2023/12/20	0.2	45.01	0	0.00	44.65	0.2	3,989	0.00%
2023/12/19	0	0.00	2	45.40	45.00	-2	3,943	-0.05%
2023/12/18	12	47.97	5	47.10	46.05	7	3,839	0.18%
2023/12/15	8.1	48.78	3.1	48.50	48.05	5	3,768	0.13%
2023/12/14	0.3	47.21	0.2	46.40	47.40	0.1	3,495	0.00%
2023/12/13	18.2	47.80	15.1	47.24	46.45	3.1	3,474	0.09%
2023/12/12	1	46.80	8.2	46.07	47.60	-7.2	3,179	-0.23%
2023/12/11	0	0.00	0.1	44.55	44.20	-0.1	2,933	0.00%
2023/12/08	2.1	44.50	0.6	44.60	44.50	1.5	2,993	0.05%
2023/12/07	2	44.00	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	44.55	4	44.59	44.35	-4	3,137	-0.13%
2023/12/05	0	44.90	0	0.00	44.45	0	3,194	0.00%
2023/12/04	0	0.00	1	45.50	45.00	-1	3,281	-0.03%
2023/12/01	1	45.05	0	0.00	45.10	1	3,339	0.03%
2023/11/30	0	0.00	0.1	45.30	45.00	-0.1	3,365	0.00%
2023/11/29	2	45.00	0.1	44.90	45.20	1.9	3,346	0.06%
2023/11/28	0	0.00	6	44.35	44.85	-6	3,332	-0.18%
2023/11/27	0.1	43.90	1.1	44.06	43.85	-1	3,299	-0.03%
2023/11/22	1	43.65	0	0.00	43.70	1	3,317	0.03%
2023/11/21	1.1	44.23	1	43.60	43.60	0.1	3,334	0.00%
2023/11/20	0	0.00	3	43.95	44.05	-3	3,340	-0.09%
2023/11/17	0	0.00	4.9	43.89	43.80	-4.9	3,358	-0.15%
2023/11/16	4	43.60	0	43.70	43.80	4	3,373	0.12%
2023/11/15	0	0.00	5	43.00	43.00	-5	3,371	-0.15%
2023/11/14	0	42.75	3	42.75	42.65	-3	3,404	-0.09%
2023/11/13	1.2	42.97	0	0.00	42.95	1.2	3,426	0.04%
2023/11/10	0	42.50	0	0.00	42.90	0	3,449	0.00%
2023/11/09	4.1	42.56	0.2	42.55	42.40	3.9	3,456	0.11%
2023/11/08	0.2	43.20	0	0.00	43.15	0.2	3,457	0.01%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	5	43.43	7.2	43.37	43.50	-2.2	3,448	-0.06%
2023/11/03	0	0.00	0	45.30	44.85	0	3,442	0.00%
2023/11/02	1	45.40	2	45.15	45.15	-1	3,480	-0.03%
2023/11/01	1	43.00	0	0.00	44.60	1	3,501	0.03%
2023/10/31	3	44.22	2	43.75	43.60	1	3,473	0.03%
2023/10/30	0	45.85	0.5	45.95	45.10	-0.4	3,470	-0.01%
2023/10/27	1	46.30	2	46.35	45.80	-1	3,464	-0.03%
2023/10/26	6.2	45.31	4	45.75	45.45	2.2	3,495	0.06%
2023/10/25	1.1	46.70	0	46.80	46.15	1.1	3,467	0.03%
2023/10/24	0.2	46.55	0	0.00	46.70	0.2	3,475	0.01%
2023/10/23	0	0.00	4.4	46.27	46.00	-4.4	3,507	-0.13%
2023/10/20	0	46.15	3.6	46.01	46.00	-3.6	3,539	-0.10%
2023/10/18	0	45.85	0.3	46.10	45.90	-0.3	3,621	-0.01%
2023/10/17	1	46.60	1	46.05	46.05	0	3,611	0.00%
2023/10/16	3.1	46.39	1.2	46.05	46.35	1.9	3,738	0.05%
2023/10/13	0.2	46.45	13	46.45	46.50	-12.8	3,861	-0.33%
2023/10/12	0	0.00	11	45.68	45.85	-11	3,963	-0.28%
2023/10/11	1	45.00	0	45.15	45.05	1	4,050	0.02%
2023/10/06	0.4	45.93	0	0.00	45.95	0.4	4,134	0.01%
2023/10/05	2	46.00	0	0.00	46.00	2	4,280	0.05%
2023/10/04	0	0.00	1	44.85	44.95	-1	4,411	-0.02%
2023/10/03	1	45.10	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	4	44.20	45.00	-4	4,520	-0.09%
2023/09/27	2.1	44.07	0	0.00	44.00	2.1	4,641	0.04%
2023/09/26	0	44.65	0	0.00	44.65	0	4,648	0.00%
2023/09/25	0	0.00	1	45.20	44.95	-1	4,702	-0.02%
2023/09/22	1.3	44.38	1	45.00	45.20	0.3	4,714	0.01%
2023/09/21	0	0.00	1	45.20	44.85	-1	4,742	-0.02%
2023/09/20	2.5	45.03	7.1	44.83	44.90	-4.6	4,817	-0.09%
2023/09/19	5.1	46.22	1	45.85	45.70	4.1	4,900	0.08%
2023/09/18	2.1	47.04	1.4	47.04	46.70	0.7	4,853	0.01%
2023/09/15	4.4	46.51	1	46.40	46.50	3.4	4,802	0.07%
2023/09/14	1	46.00	1	46.25	46.00	0	4,750	0.00%
2023/09/13	11.1	45.55	12.3	46.05	45.90	-1.2	4,749	-0.02%
2023/09/12	2.5	45.66	1	45.95	45.65	1.5	4,776	0.03%
2023/09/11	1.1	44.99	2	44.58	44.40	-1	4,792	-0.02%
2023/09/08	1.7	44.82	0	0.00	44.85	1.7	5,009	0.03%
2023/09/07	1	44.85	0	0.00	44.85	1	4,970	0.02%
2023/09/06	0.2	43.80	0	0.00	44.30	0.2	4,892	0.00%
2023/09/05	0.2	43.60	0	0.00	43.55	0.2	4,848	0.00%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/08/31	0	0.00	1	42.90	42.60	-1	4,871	-0.02%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	0.00	0	42.10	42.50	0	4,909	0.00%
2023/08/28	2	42.10	0	0.00	42.00	2	4,910	0.04%
2023/08/24	0	0.00	2	42.10	41.75	-2	4,913	-0.04%
2023/08/22	0	41.50	0	0.00	41.65	0	4,921	0.00%
2023/08/18	2	41.45	0.2	41.10	41.25	1.8	4,893	0.04%
2023/08/17	1	40.40	0.1	40.65	40.80	1	4,877	0.02%
2023/08/16	1	39.90	0	0.00	39.90	1	4,857	0.02%
2023/08/15	0	0.00	1	39.20	39.25	-1	4,833	-0.02%
2023/08/14	1	38.95	2	38.88	39.25	-1	4,827	-0.02%
2023/08/11	0	40.30	0	0.00	39.95	0	4,795	0.00%
2023/08/10	4	39.93	0.1	40.15	40.00	3.9	4,773	0.08%
2023/08/09	0.2	40.67	2.1	40.64	40.45	-1.9	4,724	-0.04%
2023/08/08	8	41.56	8.2	41.46	41.50	-0.2	4,637	0.00%
2023/08/07	0	42.35	0	0.00	42.30	0	4,601	0.00%
2023/08/04	0	42.40	0	0.00	42.70	0	4,583	0.00%
2023/08/02	4	41.90	3	42.22	42.45	1	4,603	0.02%
2023/07/31	1.1	42.64	0	0.00	42.50	1.1	4,534	0.02%
2023/07/28	1.1	43.53	0	0.00	43.50	1.1	4,463	0.02%
2023/07/27	0	43.70	0	0.00	43.60	0	4,464	0.00%
2023/07/26	2.1	42.99	1	42.90	42.75	1.1	4,454	0.03%
2023/07/24	0.1	43.55	0	43.30	43.05	0	4,423	0.00%
2023/07/21	1.2	44.61	0.1	44.70	44.40	1.1	4,421	0.02%
2023/07/20	0	0.00	2	45.85	45.60	-2	4,426	-0.05%
2023/07/19	6.2	46.46	0.1	46.76	45.60	6.1	4,456	0.14%
2023/07/18	1.1	48.35	1	48.25	48.60	0.1	4,399	0.00%
2023/07/17	0	0.00	2	48.75	48.90	-2	4,293	-0.05%
2023/07/14	1	47.90	0	0.00	48.45	1	4,239	0.02%
2023/07/13	0	48.15	0	0.00	47.35	0	4,166	0.00%
2023/07/12	1	47.95	6	48.11	48.10	-5	4,123	-0.12%
2023/07/11	6	47.88	1	47.54	47.80	5	4,014	0.12%
2023/07/10	1	47.30	2	47.50	47.30	-1	3,981	-0.03%
2023/07/07	0	47.09	0	0.00	46.70	0	3,963	0.00%
2023/07/06	0.2	47.55	1.4	47.68	47.75	-1.2	3,922	-0.03%
2023/07/05	0	0.00	3.4	47.17	47.35	-3.4	3,870	-0.09%
2023/07/04	0	0.00	0.1	46.90	46.75	-0.1	3,838	0.00%
2023/07/03	10	47.40	0.1	47.46	47.30	9.9	3,841	0.26%
2023/06/30	0	0.00	1.2	46.76	47.30	-1.2	3,822	-0.03%
2023/06/29	0.1	46.90	0	0.00	46.95	0.1	3,842	0.00%
2023/06/28	4.6	47.18	0.1	47.30	47.20	4.5	3,834	0.12%
2023/06/27	0.1	46.75	0	0.00	46.60	0.1	3,836	0.00%
2023/06/20	1	46.00	0	0.00	45.95	1	3,980	0.03%
2023/06/16	0.2	46.58	0	0.00	46.65	0.2	4,269	0.00%
2023/06/15	1	46.35	1	46.15	46.40	0	4,270	0.00%
2023/06/14	4.4	46.09	1.1	45.91	46.30	3.3	4,244	0.08%
2023/06/12	1	44.00	0	0.00	43.85	1	4,195	0.02%
2023/06/08	0	0.00	10	44.60	44.05	-10	4,254	-0.24%
2023/06/07	0	0.00	2	44.88	45.20	-2	4,335	-0.05%
2023/06/06	10	45.20	0	0.00	45.20	10	4,371	0.23%
2023/06/02	2	45.03	0	45.10	44.75	2	4,433	0.04%
2023/05/31	0	0.00	0	44.95	44.95	0	4,466	0.00%
2023/05/30	2	44.80	0	0.00	44.95	2	4,461	0.04%
2023/05/26	0	0.00	1.3	44.28	44.05	-1.3	4,455	-0.03%
2023/05/25	0	0.00	1	44.20	44.05	-1	4,447	-0.02%
2023/05/23	0	0.00	0	44.20	44.10	0	4,510	0.00%
2023/05/22	1	43.80	1	43.85	43.70	0	4,504	0.00%
2023/05/18	0	43.60	0	0.00	43.50	0	4,597	0.00%
2023/05/15	0	42.35	0	0.00	42.25	0	4,660	0.00%
2023/05/12	0.2	42.50	0	0.00	42.40	0.2	4,730	0.00%
2023/05/11	0	0.00	0.5	42.25	42.05	-0.5	4,834	-0.01%
2023/05/09	0	0.00	1	42.80	42.60	-1	4,975	-0.02%
2023/05/05	0	44.15	1	44.05	43.95	-1	5,039	-0.02%
2023/05/03	0	0.00	0.1	44.15	44.10	-0.1	5,198	0.00%
2023/05/02	0	0.00	0.2	44.15	44.00	-0.2	5,268	0.00%
2023/04/28	3.1	43.17	0	0.00	43.20	3.1	5,378	0.06%
2023/04/26	0	42.40	0	0.00	42.50	0	5,334	0.00%
2023/04/25	0.1	43.50	1	42.85	42.55	-1	5,320	-0.02%
2023/04/24	0.2	43.81	0	0.00	43.55	0.2	5,314	0.00%
2023/04/21	1.2	44.40	0.1	45.13	44.10	1.2	5,301	0.02%
2023/04/20	3	45.63	2	45.15	45.15	1	5,273	0.02%
2023/04/19	3.1	45.39	1.4	45.41	45.25	1.7	5,337	0.03%
2023/04/18	0	0.00	0.5	46.35	46.15	-0.5	5,261	-0.01%
2023/04/17	5.3	46.15	1.1	46.21	46.15	4.2	5,238	0.08%
2023/04/14	0	46.78	0	0.00	46.70	0	5,182	0.00%
2023/04/13	1	46.85	6.7	47.19	46.85	-5.7	5,147	-0.11%
2023/04/12	2	47.75	0	48.50	48.35	2	5,035	0.04%
2023/04/10	2	48.55	1	48.65	48.65	1	4,980	0.02%
2023/04/07	3	47.97	1	47.90	47.90	2	4,918	0.04%
2023/04/06	0.2	47.82	1	47.90	47.60	-0.8	4,906	-0.02%
2023/03/31	0.1	48.95	0.3	48.80	48.50	-0.2	4,867	0.00%
2023/03/30	2	48.75	1.4	48.64	48.65	0.6	4,837	0.01%
2023/03/29	0	48.10	0	0.00	48.00	0	4,819	0.00%
2023/03/28	2.3	48.78	9	48.69	48.10	-6.7	4,807	-0.14%
2023/03/27	2.1	48.63	0.2	49.23	48.90	1.9	4,706	0.04%
2023/03/24	7.4	49.34	3	49.43	49.35	4.4	4,633	0.10%
2023/03/23	5.2	48.89	2.1	49.18	49.55	3.1	4,531	0.07%
2023/03/22	0.3	48.62	0.5	48.80	48.90	-0.2	4,355	0.00%
2023/03/21	7.3	48.16	5.3	48.19	47.70	2.1	4,191	0.05%
2023/03/20	1	46.65	2	47.20	47.20	-1	4,007	-0.02%
2023/03/17	1	46.85	2	46.80	46.20	-1	3,945	-0.03%
2023/03/16	6	46.34	5.2	46.35	46.45	0.8	3,860	0.02%
2023/03/14	2	44.70	1	44.90	44.90	1	3,738	0.03%
2023/03/10	0	0.00	1.5	46.64	45.40	-1.5	3,731	-0.04%
2023/03/09	0	0.00	0.2	46.70	46.20	-0.2	3,782	-0.01%
2023/03/08	0	46.00	1	46.10	46.90	-1	3,772	-0.03%
2023/03/06	2	45.88	1	46.15	46.05	1	3,738	0.03%
2023/03/03	0	0.00	4	44.93	45.00	-4	3,738	-0.11%
2023/03/02	0	0.00	1	45.40	44.75	-1	3,832	-0.03%
2023/03/01	0.2	44.85	0	0.00	45.10	0.2	3,897	0.01%
2023/02/24	0	0.00	5	45.35	44.90	-5	3,889	-0.13%
2023/02/23	0	45.30	2	45.40	45.35	-2	3,899	-0.05%
2023/02/21	1	46.45	1	46.15	45.85	0	3,949	0.00%
2023/02/20	1	46.30	1	46.40	46.35	0	4,028	0.00%
2023/02/17	0	0.00	0	46.05	46.25	0	4,126	0.00%
2023/02/16	0.1	45.50	1	45.40	46.45	-0.9	4,165	-0.02%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/10	2	45.88	0	0.00	45.70	2	4,528	0.04%
2023/02/09	0	0.00	0.7	46.90	46.65	-0.7	4,594	-0.02%
2023/02/08	2	46.30	0.4	46.32	46.15	1.6	4,578	0.03%
2023/02/07	1	46.00	6	46.00	46.20	-5	4,562	-0.11%
2023/02/06	2	44.83	0.3	44.85	44.70	1.8	4,616	0.04%
2023/02/03	0	45.70	0	0.00	45.55	0	4,610	0.00%
2023/02/02	0	0.00	3	46.05	46.10	-3	4,610	-0.07%
2023/01/31	1	44.65	3	44.82	44.85	-2	4,618	-0.04%
2023/01/30	4.2	44.13	1	44.34	44.50	3.2	4,570	0.07%
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/12	0	0.00	0.1	42.79	42.55	-0.1	4,600	0.00%
2023/01/10	0.2	43.73	0	0.00	43.90	0.2	4,666	0.00%
2023/01/09	1	43.75	0	0.00	44.25	1	4,683	0.02%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2022/12/28	0.2	41.00	0	0.00	40.75	0.2	5,203	0.00%
2022/12/20	0.3	42.64	1	42.10	41.85	-0.7	6,069	-0.01%
2022/12/16	0	0.00	0.2	43.80	43.65	-0.2	6,368	0.00%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	0.1	44.55	44.80	-0.1	6,467	0.00%
2022/12/13	0.1	43.90	0	0.00	43.85	0.1	6,483	0.00%
2022/12/12	0.1	43.90	1	43.95	43.75	-1	6,505	-0.01%
2022/12/09	3.1	44.72	0	0.00	44.25	3.1	6,550	0.05%
2022/12/07	2	45.35	0	0.00	44.75	2	6,595	0.03%
2022/12/06	1	46.70	2	46.75	46.00	-1	6,609	-0.02%
2022/12/05	0	0.00	1.7	47.74	47.70	-1.7	6,613	-0.03%
2022/12/02	5	47.61	0	47.80	47.60	5	6,622	0.07%
2022/12/01	2.1	47.22	2.1	47.60	47.70	0	6,644	0.00%
2022/11/30	5	45.70	0	0.00	45.95	5	6,594	0.08%
2022/11/29	1	44.75	0.1	45.00	45.20	1	6,728	0.01%
2022/11/28	0.2	45.75	1.2	45.88	45.55	-1	6,740	-0.01%
2022/11/25	1	46.05	0	46.40	45.90	1	6,802	0.01%
2022/11/24	0	45.60	0.9	45.90	46.50	-0.9	6,820	-0.01%
2022/11/23	0.1	45.27	0.3	46.05	45.20	-0.2	6,795	0.00%
2022/11/22	0	45.70	2.4	45.77	45.65	-2.4	6,842	-0.04%
2022/11/21	1	45.51	2	46.15	45.85	-1	7,128	-0.01%
2022/11/18	2	45.68	1	46.30	45.65	1	7,432	0.01%
2022/11/17	0	0.00	0.1	46.00	46.20	-0.1	7,423	0.00%
2022/11/16	0	45.90	0	46.10	46.10	0	7,464	0.00%
2022/11/15	13	45.57	13	45.84	46.00	0	7,430	0.00%
2022/11/14	4.1	45.05	3.9	44.99	45.00	0.2	7,468	0.00%
2022/11/11	3	45.07	10.6	45.17	44.75	-7.6	7,530	-0.10%
2022/11/10	0	0.00	1.1	43.79	43.80	-1.1	7,430	-0.01%
2022/11/09	0.4	42.80	2	42.93	43.00	-1.6	7,527	-0.02%
2022/11/08	5	42.46	0	42.75	42.25	5	7,570	0.07%
2022/11/07	1.5	41.96	1.1	42.29	42.35	0.4	7,805	0.01%
2022/11/04	0	0.00	0	41.50	42.20	0	8,032	0.00%
2022/11/03	0	0.00	0	40.65	41.40	0	8,027	0.00%
2022/11/02	1.1	41.06	1	40.90	41.00	0.1	8,098	0.00%
2022/11/01	2.6	40.41	0	40.20	40.20	2.5	8,034	0.03%
2022/10/31	2	39.80	0	0.00	39.90	2	8,129	0.02%
2022/10/28	5	39.20	0	0.00	39.05	5	8,131	0.06%
2022/10/27	0	0.00	0.2	40.00	39.95	-0.2	8,121	0.00%
2022/10/26	0.5	37.85	0	0.00	37.60	0.5	8,063	0.01%
2022/10/25	0.1	38.55	0	0.00	38.30	0.1	8,072	0.00%
2022/10/21	0	38.75	0	0.00	39.05	0	8,078	0.00%
2022/10/20	10	39.20	10	38.45	38.70	0	8,089	0.00%
2022/10/19	1	39.10	0	0.00	39.00	1	8,105	0.01%
2022/10/18	0	0.00	1	40.00	39.55	-1	8,090	-0.01%
2022/10/17	1	37.65	1	39.21	39.80	0	8,162	0.00%
2022/10/14	0	38.95	0	0.00	38.95	0	8,231	0.00%
2022/10/13	1.2	37.07	0	0.00	36.40	1.2	8,282	0.01%
2022/10/12	1	38.50	0	0.00	38.70	1	8,242	0.01%
2022/10/11	0.2	38.47	1	38.85	38.40	-0.9	8,291	-0.01%
2022/10/05	3	40.85	3.1	41.12	40.80	-0.1	8,345	0.00%
2022/10/04	0.2	39.90	1	39.50	39.90	-0.8	8,311	-0.01%
2022/10/03	3.1	38.55	0	0.00	38.60	3.1	8,391	0.04%
2022/09/30	0.1	37.60	0	0.00	39.45	0.1	8,407	0.00%
2022/09/28	1	38.21	0	0.00	37.90	1	8,439	0.01%
2022/09/27	0.2	38.30	9.7	38.22	40.30	-9.6	8,331	-0.11%
2022/09/26	20.4	40.48	24.3	41.08	40.15	-3.9	8,083	-0.05%
2022/09/23	0.1	45.55	8	44.50	44.60	-7.9	7,976	-0.10%
2022/09/22	1.3	45.39	0	0.00	45.80	1.3	7,992	0.02%
2022/09/21	1.8	45.74	1	46.05	45.35	0.8	7,978	0.01%
2022/09/20	1.2	47.13	0	0.00	46.60	1.2	7,971	0.01%
2022/09/19	2	47.07	0	0.00	46.80	2	8,015	0.03%
2022/09/16	1.1	47.89	0	0.00	47.25	1.1	8,045	0.01%
2022/09/15	0.2	49.20	0	0.00	48.25	0.2	8,114	0.00%
2022/09/14	1	47.80	0	0.00	48.80	1	8,186	0.01%
2022/09/13	3	49.15	1	48.80	48.90	2	8,228	0.02%
2022/09/12	1	48.95	3	49.25	49.30	-2	8,309	-0.02%
2022/09/08	0	0.00	0.1	47.50	48.00	-0.1	8,404	0.00%
2022/09/07	2.1	46.61	1	46.65	46.50	1.1	8,480	0.01%
2022/09/06	0.1	47.55	0	0.00	47.30	0.1	8,494	0.00%
2022/09/05	3.2	49.32	0	0.00	48.50	3.2	8,483	0.04%
2022/09/02	0.1	51.05	0.1	51.00	51.00	0	8,479	0.00%
2022/09/01	2.2	51.10	0	0.00	51.10	2.2	8,484	0.03%
2022/08/30	0	51.40	0	0.00	52.00	0	8,477	0.00%
2022/08/29	11	50.68	10	50.70	50.70	1	8,441	0.01%
2022/08/26	9.4	53.49	3	53.17	52.70	6.4	8,393	0.08%
2022/08/25	10	53.05	6	53.00	53.60	4	8,176	0.05%
2022/08/23	2	50.30	2.3	50.09	50.70	-0.3	8,204	0.00%
2022/08/22	3	51.03	1	50.70	50.80	2	8,484	0.02%
2022/08/19	0.1	52.00	0	0.00	51.60	0.1	8,626	0.00%
2022/08/18	1.1	51.30	3.6	51.20	51.50	-2.6	8,886	-0.03%
2022/08/17	0.1	51.00	0	0.00	50.90	0.1	8,984	0.00%
2022/08/16	6	51.02	1	51.80	51.00	5	9,064	0.06%
2022/08/15	2.3	50.21	0	49.87	50.20	2.3	8,954	0.03%
2022/08/12	3.4	50.28	8.2	50.35	50.30	-4.8	8,964	-0.05%
2022/08/11	11.6	49.25	10	49.68	49.60	1.6	8,792	0.02%
2022/08/10	0	0.00	1	47.60	47.60	-1	8,698	-0.01%
2022/08/09	4	47.25	3	47.03	47.10	1	8,845	0.01%
2022/08/08	3.1	45.77	0	0.00	45.95	3.1	9,344	0.03%
2022/08/05	1	46.55	1	46.25	46.50	0	9,800	0.00%
2022/08/04	0	44.95	0	0.00	45.30	0	9,801	0.00%
2022/08/03	0	0.00	3	45.40	45.10	-3	9,954	-0.03%
2022/08/02	1	45.25	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.18	0	0.00	47.15	2	10,426	0.02%
2022/07/28	0	0.00	2	47.30	47.00	-2	10,780	-0.02%
2022/07/27	1	46.50	1.6	45.78	47.15	-0.6	10,957	-0.01%
2022/07/22	3	48.60	2	48.20	48.10	1	11,136	0.01%
2022/07/21	3	48.65	2	48.10	48.95	1	11,207	0.01%
2022/07/20	0.1	47.85	0	0.00	47.25	0.1	11,225	0.00%
2022/07/19	1.2	46.24	2	46.70	46.55	-0.8	11,345	-0.01%
2022/07/18	1	47.60	3	47.65	48.20	-2	11,402	-0.02%
2022/07/15	0	47.50	1	47.00	47.55	-1	11,364	-0.01%
2022/07/14	1	46.14	1	46.15	46.15	0	11,335	0.00%
2022/07/13	1	45.65	0	0.00	44.80	1	11,443	0.01%
2022/07/12	2.1	44.87	0	0.00	44.00	2.1	11,600	0.02%
2022/07/11	7.1	47.45	3	47.63	47.30	4.1	11,749	0.03%
2022/07/08	2	46.48	0	46.00	46.40	2	11,789	0.02%
2022/07/07	0	0.00	1	44.75	44.90	-1	11,800	-0.01%
2022/07/06	2	44.88	4.3	44.35	43.30	-2.3	12,100	-0.02%
2022/07/05	1	45.90	0	0.00	46.00	1	12,371	0.01%
2022/07/01	4	45.95	4.2	46.22	45.05	-0.2	12,365	0.00%
2022/06/29	0	50.30	0	0.00	50.50	0	12,324	0.00%
2022/06/27	1	52.29	3	52.40	52.40	-2	12,592	-0.02%
2022/06/23	0	0.00	2	49.65	49.95	-2	13,229	-0.02%
2022/06/22	1	50.20	4.4	50.80	50.20	-3.4	14,000	-0.02%
2022/06/20	0.2	51.10	2.1	52.09	50.20	-1.9	14,839	-0.01%
2022/06/17	2	53.05	0.3	52.82	52.60	1.7	14,885	0.01%
2022/06/16	0.1	55.77	3.1	56.81	54.60	-3	14,888	-0.02%
2022/06/15	0	0.00	1	57.80	57.00	-1	14,993	-0.01%
2022/06/14	3	57.73	2.1	57.12	58.40	1	15,309	0.01%
2022/06/13	5	57.46	6.4	58.36	57.70	-1.4	15,378	-0.01%
2022/06/10	0	0.00	0	60.40	60.50	0	15,371	0.00%
2022/06/09	1	61.00	1	61.00	61.00	0	15,626	0.00%
2022/06/08	1.1	61.71	0	0.00	60.80	1.1	15,664	0.01%
2022/06/07	0	61.30	0.2	61.20	61.30	-0.2	15,905	0.00%
2022/06/06	0	0.00	2	61.30	61.00	-2	16,035	-0.01%
2022/06/02	2.3	61.74	1	61.60	61.60	1.3	16,288	0.01%
2022/06/01	2.4	61.51	0	0.00	61.60	2.4	16,483	0.01%
2022/05/31	1.7	63.00	0.1	62.72	62.30	1.6	16,488	0.01%
2022/05/30	1.1	62.37	1	62.60	62.00	0.1	16,441	0.00%
2022/05/27	1.2	60.83	1	60.70	60.70	0.2	16,268	0.00%
2022/05/26	2.2	60.55	2	60.65	60.00	0.2	16,175	0.00%
2022/05/25	4	59.48	5.2	59.11	59.80	-1.2	15,883	-0.01%
2022/05/24	1	58.90	1	59.60	57.50	0	15,892	0.00%
2022/05/23	2	59.65	0	0.00	59.40	2	15,785	0.01%
2022/05/20	1	58.80	2	59.40	59.60	-1	15,830	-0.01%
2022/05/19	1	59.40	1.5	58.03	59.60	-0.5	15,801	0.00%
2022/05/17	2	58.95	4	59.43	60.10	-2	15,738	-0.01%
2022/05/16	16.2	61.21	11.5	59.41	58.60	4.7	15,715	0.03%
2022/05/13	3	59.80	4	59.55	59.70	-1	15,340	-0.01%
2022/05/12	0.5	56.00	0	0.00	55.50	0.5	15,166	0.00%
2022/05/11	0	0.00	0.9	57.50	56.90	-0.9	15,825	-0.01%
2022/05/10	1.7	56.33	0	0.00	58.00	1.7	16,239	0.01%
2022/05/09	4.5	56.93	3.4	56.85	56.60	1.1	16,322	0.01%
2022/05/06	0	0.00	1	55.60	55.50	-1	16,342	-0.01%
2022/05/05	9.5	57.84	6.3	56.88	57.80	3.2	16,717	0.02%
2022/05/04	0.2	55.62	0	0.00	55.60	0.2	16,714	0.00%
2022/04/29	4	54.90	3	54.67	54.30	1	17,101	0.01%
2022/04/28	1	55.00	4	54.38	54.70	-3	17,318	-0.02%
2022/04/27	0.1	51.90	6	52.98	53.80	-6	17,354	-0.03%
2022/04/26	10.4	55.05	9	55.81	54.70	1.4	17,287	0.01%
2022/04/25	0.7	54.99	3	54.93	54.20	-2.3	17,357	-0.01%
2022/04/22	1.3	58.54	0	58.30	57.90	1.3	17,523	0.01%
2022/04/21	5.1	60.02	0.4	59.90	59.90	4.6	17,766	0.03%
2022/04/20	2	59.45	2	59.10	58.90	0	18,011	0.00%
2022/04/19	1	60.01	0	0.00	59.30	1	18,412	0.01%
2022/04/18	1.4	59.32	2.1	60.02	59.00	-0.7	18,403	0.00%
2022/04/15	2.1	58.41	0.4	59.99	58.40	1.7	18,432	0.01%
2022/04/14	3.2	61.55	5.2	61.92	60.80	-2	18,655	-0.01%
2022/04/13	1	62.20	0.5	62.00	62.40	0.5	18,634	0.00%
2022/04/12	7.1	62.33	6.1	62.24	60.90	1.1	18,821	0.01%
2022/04/11	4.5	63.89	5.2	64.99	62.60	-0.7	18,728	0.00%
2022/04/08	0	68.00	0	0.00	68.00	0	18,893	0.00%
2022/04/07	1	69.90	1.5	68.51	68.00	-0.5	18,970	0.00%
2022/04/06	1	69.19	2	68.65	69.40	-1	19,232	-0.01%
2022/04/01	3.4	67.72	0.5	68.80	69.00	2.9	19,662	0.01%
2022/03/31	3.1	69.11	1	69.00	68.90	2.1	19,841	0.01%
2022/03/30	9	70.02	9.1	70.60	69.80	-0.1	19,946	0.00%
2022/03/29	8.8	70.24	3	69.87	70.00	5.8	20,416	0.03%
2022/03/28	6	68.72	8	68.86	70.50	-2	20,327	-0.01%
2022/03/25	21.9	71.53	5.9	71.79	71.10	16.1	20,092	0.08%
2022/03/24	15.9	76.72	8.1	76.06	76.30	7.8	19,374	0.04%
2022/03/23	2.6	79.10	11.6	78.86	79.00	-9	19,064	-0.05%
2022/03/22	1.8	76.99	1.1	77.10	77.20	0.7	19,631	0.00%
2022/03/21	0.5	75.95	2.2	75.95	75.80	-1.7	19,753	-0.01%
2022/03/18	5.1	74.61	8	75.05	75.30	-2.9	20,122	-0.01%
2022/03/17	5	74.66	4.1	75.01	74.90	0.9	20,327	0.00%
2022/03/16	4.4	70.97	4	70.90	70.40	0.4	20,662	0.00%
2022/03/15	0.3	70.80	0	0.00	70.20	0.3	21,408	0.00%
2022/03/14	16	72.80	15.4	73.46	72.50	0.7	23,269	0.00%
2022/03/11	1.1	70.96	1	70.40	71.40	0.1	23,531	0.00%
2022/03/10	11.7	71.80	7	71.11	71.70	4.7	24,096	0.02%
2022/03/09	0.6	69.89	0	0.00	68.60	0.6	24,579	0.00%
2022/03/08	2.2	70.07	4	69.35	68.10	-1.8	25,744	-0.01%
2022/03/07	4.3	72.49	2	72.05	72.00	2.3	27,870	0.01%
2022/03/04	2	76.95	1	76.80	76.50	1	30,560	0.00%
2022/03/03	3	77.77	0	0.00	77.40	3	32,162	0.01%
2022/03/02	2	75.50	3	75.53	76.30	-1	33,425	0.00%
2022/03/01	5	74.98	5.2	74.75	75.20	-0.1	35,505	0.00%
2022/02/25	2.2	72.07	5.3	72.22	72.40	-3.2	37,159	-0.01%
2022/02/24	1.1	74.25	1	72.60	71.50	0.1	37,706	0.00%
2022/02/23	0	0.00	0	75.30	75.80	0	38,556	0.00%
2022/02/22	2.2	75.11	0	0.00	74.90	2.2	38,753	0.01%
2022/02/21	0	0.00	0.1	78.00	77.30	-0.1	38,827	0.00%
2022/02/18	0	78.30	2	76.62	78.30	-2	39,120	-0.01%
2022/02/17	4.6	76.98	7.2	77.17	77.00	-2.7	39,815	-0.01%
2022/02/16	2.1	78.78	3.1	78.90	78.10	-1	39,830	0.00%
2022/02/15	9.1	79.14	6.3	79.36	77.80	2.8	40,095	0.01%
2022/02/14	10.5	78.58	10.3	78.12	77.80	0.2	40,215	0.00%
2022/02/11	25.9	79.99	13.5	80.13	79.70	12.4	40,771	0.03%
2022/02/10	19	77.03	18	77.43	78.10	1	40,750	0.00%
2022/02/09	12.5	74.71	10	74.76	74.70	2.5	40,664	0.01%
2022/02/08	3.1	72.19	2.1	72.33	73.00	1	41,039	0.00%
2022/02/07	13.2	72.79	9	72.17	73.40	4.2	40,868	0.01%
2022/01/26	2.2	75.58	4	75.98	76.80	-1.8	40,695	0.00%
2022/01/25	6	75.75	4.2	75.67	75.40	1.8	41,051	0.00%
2022/01/24	6.1	74.93	10.2	73.41	75.30	-4.1	41,508	-0.01%
2022/01/21	2.5	74.95	1.1	73.62	73.10	1.5	41,929	0.00%
2022/01/20	1.3	77.39	2.1	76.01	77.60	-0.7	41,885	0.00%
2022/01/19	3.4	77.16	2	77.25	77.10	1.4	41,826	0.00%
2022/01/18	2.3	79.50	2.1	79.38	78.60	0.2	41,937	0.00%
2022/01/17	10	78.69	9.2	79.44	79.30	0.8	41,950	0.00%
2022/01/14	13.1	77.95	15	77.33	78.10	-1.9	42,033	0.00%
2022/01/13	3	79.96	3	80.30	79.60	0	42,427	0.00%
2022/01/12	11	79.90	11	81.01	78.20	0	42,420	0.00%
2022/01/11	0.3	79.06	3.1	79.60	78.30	-2.8	42,167	-0.01%
2022/01/10	2.1	78.02	0	80.00	80.00	2.1	42,243	0.01%
2022/01/07	11.7	79.90	4.2	79.09	78.50	7.5	42,337	0.02%
2022/01/06	1.1	82.31	2.1	82.42	82.90	-1	41,989	0.00%
2022/01/05	6.3	82.94	3	83.23	82.50	3.3	42,144	0.01%
2022/01/04	0	85.00	2	85.80	85.50	-2	42,220	0.00%
2022/01/03	8.2	87.13	14.2	85.42	84.80	-6	42,114	-0.01%
2021/12/30	7	85.30	4	85.45	85.50	3	42,011	0.01%
2021/12/29	1	84.80	4.2	85.59	85.00	-3.2	42,044	-0.01%
2021/12/28	17.3	84.98	4	84.88	84.20	13.3	41,934	0.03%
2021/12/27	3.2	84.62	1.3	84.83	84.70	1.9	41,756	0.00%
2021/12/24	3	83.20	3	83.70	82.50	0	41,692	0.00%
2021/12/23	5.2	84.40	5.1	84.57	83.20	0.1	41,679	0.00%
2021/12/22	0.1	81.79	12	81.67	81.00	-11.9	41,410	-0.03%
2021/12/21	12.2	81.11	16.2	81.16	81.20	-4	41,428	-0.01%
2021/12/20	2.3	82.69	5.4	82.55	82.20	-3.1	41,361	-0.01%
2021/12/17	18.6	82.70	11.1	82.42	82.40	7.5	41,536	0.02%
2021/12/16	21.1	85.00	19.1	85.07	84.50	2	41,773	0.00%
2021/12/15	2.2	81.47	4	81.65	81.80	-1.9	41,044	0.00%
2021/12/14	4.3	81.25	8.5	80.91	81.60	-4.2	41,013	-0.01%
2021/12/13	7.7	83.29	6	83.28	82.80	1.7	40,747	0.00%
2021/12/10	22.2	85.37	26	85.12	84.90	-3.8	40,474	-0.01%
2021/12/09	16.6	86.91	14	85.83	84.60	2.6	39,901	0.01%
2021/12/08	104.5	87.96	103.9	87.83	88.40	0.6	39,235	0.00%	大買/大賣/
2021/12/07	20.6	83.58	40.7	83.86	84.30	-20	37,600	-0.05%
2021/12/06	38.6	83.98	26.4	83.79	83.30	12.1	37,365	0.03%
2021/12/03	52.7	86.02	49.3	85.84	86.50	3.4	37,287	0.01%
2021/12/02	74.2	86.60	72.4	85.90	85.40	1.8	37,252	0.00%
2021/12/01	120.3	85.32	125	85.74	86.70	-4.7	36,316	-0.01%	大買/大賣/
2021/11/30	201.7	86.19	182.1	85.37	81.80	19.6	34,565	0.06%	大買/大賣/
2021/11/29	89.1	79.95	88.5	81.09	84.90	0.7	32,731	0.00%
2021/11/26	58.6	78.20	62.5	77.80	77.20	-3.9	31,324	-0.01%
2021/11/25	70.1	77.22	61.4	77.40	79.70	8.7	30,253	0.03%
2021/11/24	9.4	76.20	7.2	76.34	76.40	2.2	28,302	0.01%
2021/11/23	15.2	70.39	4	69.60	69.50	11.2	27,223	0.04%
2021/11/22	4.1	70.62	6.2	70.12	71.20	-2.1	27,501	-0.01%
2021/11/19	1.2	67.34	1	69.00	67.30	0.2	27,702	0.00%
2021/11/18	1.1	67.73	6.2	68.27	67.70	-5	27,758	-0.02%
2021/11/17	0.3	68.90	3	68.70	68.90	-2.7	27,904	-0.01%
2021/11/16	5	69.18	10	69.58	68.20	-5	27,849	-0.02%
2021/11/15	1.2	67.86	2.1	67.74	67.40	-1	27,355	0.00%
2021/11/12	14	68.04	15.3	67.00	66.80	-1.3	27,411	0.00%
2021/11/11	14.1	68.49	13.1	68.91	68.60	1	27,191	0.00%
2021/11/10	7.7	69.47	14	70.13	69.60	-6.4	27,049	-0.02%
2021/11/09	7	68.74	17.4	68.86	68.30	-10.4	26,377	-0.04%
2021/11/08	16.1	67.76	14	67.22	66.60	2.1	25,834	0.01%
2021/11/05	7.2	67.27	10.1	67.48	66.30	-2.9	25,599	-0.01%
2021/11/04	2	65.05	2.3	64.95	64.70	-0.3	25,211	0.00%
2021/11/03	0.2	64.48	7.5	64.77	64.10	-7.3	25,388	-0.03%
2021/11/02	15.7	67.26	15	66.34	65.50	0.7	25,396	0.00%
2021/11/01	28.1	67.18	22.3	67.40	68.00	5.8	25,138	0.02%
2021/10/29	6.5	64.55	2.1	65.20	64.20	4.4	24,825	0.02%
2021/10/28	1	62.70	5.1	62.69	61.60	-4.1	24,286	-0.02%
2021/10/27	2.1	61.47	0	0.00	62.10	2.1	24,335	0.01%
2021/10/26	1	61.80	1.5	61.73	61.20	-0.5	24,811	0.00%
2021/10/25	5.1	61.58	4	61.13	61.60	1.1	25,087	0.00%
2021/10/22	11.1	61.72	10.1	62.18	62.00	1	25,756	0.00%
2021/10/21	11.2	61.78	6.3	60.73	60.50	4.9	26,940	0.02%
2021/10/20	0	0.00	2.2	59.04	58.30	-2.2	27,151	-0.01%
2021/10/19	1	57.60	1.1	57.40	57.10	-0.1	27,572	0.00%
2021/10/18	3.4	57.34	2	57.45	56.80	1.4	28,329	0.00%
2021/10/15	9	57.58	8	58.20	58.80	1	28,865	0.00%
2021/10/14	0	0.00	0.1	55.00	55.10	-0.1	29,007	0.00%
2021/10/13	4.2	56.63	8	56.85	54.90	-3.8	29,386	-0.01%
2021/10/12	2.1	57.80	1	58.00	57.70	1.1	29,393	0.00%
2021/10/08	5.1	61.18	1	61.20	61.30	4.1	29,452	0.01%
2021/10/07	1	61.30	3	60.93	62.10	-2	29,875	-0.01%
2021/10/06	4	59.93	6	59.87	58.50	-2	31,380	-0.01%
2021/10/05	0	0.00	2	58.34	60.40	-2	32,249	-0.01%
2021/10/04	2	60.80	2.2	59.36	58.20	-0.2	32,428	0.00%
2021/10/01	3.4	61.46	2.1	60.62	60.50	1.3	33,205	0.00%
2021/09/30	2	62.65	1	63.50	63.60	1	34,625	0.00%
2021/09/29	3	63.92	3	64.23	63.20	0	34,630	0.00%
2021/09/28	3	67.53	2	67.55	67.10	1	34,636	0.00%
2021/09/27	23	69.34	13.1	68.30	68.10	10	34,805	0.03%
2021/09/24	1.5	70.62	2	70.70	69.00	-0.5	35,209	0.00%
2021/09/23	1	70.58	2	70.25	69.60	-1	35,387	0.00%
2021/09/22	0	0.00	2.2	68.51	69.30	-2.2	35,842	-0.01%
2021/09/17	1	68.00	0	0.00	69.40	1	36,073	0.00%
2021/09/16	4	68.85	8.2	68.86	69.00	-4.1	36,748	-0.01%
2021/09/15	3	67.17	4	67.15	67.10	-1	37,667	0.00%
2021/09/14	1	68.10	0	0.00	68.10	1	39,322	0.00%
2021/09/13	3.1	68.81	0	0.00	68.30	3.1	40,604	0.01%
2021/09/10	0	0.00	1.4	67.06	69.30	-1.4	41,229	0.00%
2021/09/09	10.1	66.94	11	66.99	67.00	-0.9	43,160	0.00%
2021/09/08	14	65.87	12	65.93	65.00	2	43,523	0.00%
2021/09/07	12	69.05	10.1	68.74	68.60	1.9	43,238	0.00%
2021/09/06	2	70.65	2	70.00	70.60	0	42,950	0.00%
2021/09/03	5.1	70.91	12.1	70.97	72.00	-7	42,853	-0.02%
2021/09/02	19.3	72.23	11.9	70.64	68.80	7.4	43,072	0.02%
2021/09/01	1.5	69.87	3	69.57	70.70	-1.5	42,978	0.00%
2021/08/31	5	70.18	11.6	70.28	70.40	-6.6	43,744	-0.02%
2021/08/30	7.1	69.81	1.1	70.29	69.60	6	43,580	0.01%
2021/08/27	5.2	69.75	6.5	69.14	68.70	-1.3	43,718	0.00%
2021/08/26	12.2	69.66	19.3	69.51	70.20	-7.1	43,464	-0.02%
2021/08/25	23.1	68.51	20	68.72	68.70	3.1	42,798	0.01%
2021/08/24	4.2	65.22	2	64.30	64.60	2.2	41,825	0.01%
2021/08/23	4	64.73	0.2	64.67	64.90	3.8	41,991	0.01%
2021/08/20	9	61.87	1	62.20	62.00	8	42,002	0.02%
2021/08/19	1.1	59.95	0	0.00	60.00	1.1	42,029	0.00%
2021/08/18	4.2	59.45	152.5	56.75	60.30	-148.3	42,809	-0.35%	大賣/鉅額交易
2021/08/17	0.2	59.60	0.1	58.00	56.00	0.1	42,930	0.00%
2021/08/16	0.2	60.60	0	0.00	59.20	0.2	42,830	0.00%
2021/08/13	1	60.00	1.3	60.20	59.80	-0.3	42,736	0.00%
2021/08/12	1	62.60	0	0.00	63.00	1	42,761	0.00%
2021/08/11	0.1	61.87	10.4	62.40	63.00	-10.3	42,854	-0.02%
2021/08/10	4.2	63.88	2.2	63.60	62.70	2	42,903	0.00%
2021/08/09	22.1	67.25	10	66.31	65.50	12	43,104	0.03%
2021/08/06	7	70.67	5.5	69.95	69.30	1.5	43,250	0.00%
2021/08/05	1.2	70.70	8	71.30	71.60	-6.9	43,441	-0.02%
2021/08/04	8.2	70.72	12.2	70.34	69.70	-4	43,842	-0.01%
2021/08/03	3.6	68.96	3.2	69.54	69.00	0.4	43,935	0.00%
2021/08/02	3.1	68.61	5	69.31	68.70	-1.9	44,212	0.00%
2021/07/30	9.6	71.65	7.9	71.73	69.80	1.6	44,358	0.00%
2021/07/29	2.7	68.77	2.1	67.98	71.80	0.6	44,148	0.00%
2021/07/28	13.3	67.25	10.5	67.25	67.60	2.8	44,340	0.01%
2021/07/27	18	73.29	12.4	72.76	71.70	5.7	44,608	0.01%
2021/07/26	9.6	70.46	15.1	70.12	71.20	-5.5	43,726	-0.01%
2021/07/23	17.9	68.33	5.4	69.40	67.90	12.5	43,313	0.03%
2021/07/22	4.1	69.05	5	68.86	69.30	-0.9	43,250	0.00%
2021/07/21	5.1	67.32	1	67.50	66.40	4.1	43,084	0.01%
2021/07/20	3.8	66.59	3	66.00	65.10	0.8	44,059	0.00%
2021/07/19	2.5	65.42	3.3	66.66	67.10	-0.8	45,994	0.00%
2021/07/16	4	65.20	1.4	64.92	65.10	2.6	47,289	0.01%
2021/07/15	5.3	65.51	3.8	65.79	65.50	1.5	50,274	0.00%
2021/07/14	4.1	67.06	6	67.33	66.50	-1.9	51,027	0.00%
2021/07/13	4.1	69.26	4.1	68.75	67.10	0.1	50,995	0.00%
2021/07/12	8.7	67.22	2.1	66.22	67.70	6.6	49,305	0.01%
2021/07/09	0.1	64.48	3.8	64.70	63.90	-3.7	48,631	-0.01%
2021/07/08	6	65.45	3	65.37	64.20	3	49,415	0.01%
2021/07/07	3.8	64.60	9.6	63.74	65.70	-5.8	49,823	-0.01%
2021/07/06	2.3	60.80	0.9	61.02	60.70	1.4	49,067	0.00%
2021/07/05	6.2	62.63	7	62.41	62.00	-0.8	50,883	0.00%
2021/07/02	1	59.50	2	60.50	61.30	-1	51,926	0.00%
2021/07/01	5.1	60.02	4.9	59.36	58.80	0.3	52,148	0.00%
2021/06/30	3.6	62.11	0.4	61.51	61.10	3.2	51,772	0.01%
2021/06/29	1.6	62.89	0.4	62.99	62.00	1.2	51,477	0.00%
2021/06/28	1.1	60.81	3.1	61.25	61.00	-2	50,641	0.00%
2021/06/25	1.1	62.60	2.5	60.76	60.90	-1.4	50,287	0.00%
2021/06/24	2.2	63.32	2.6	63.41	62.80	-0.4	49,465	0.00%
2021/06/23	5.8	61.99	3.5	61.73	64.50	2.2	48,366	0.00%
2021/06/22	4.7	60.44	3	60.87	59.60	1.7	46,598	0.00%
2021/06/21	3.4	58.76	1.1	59.00	59.20	2.3	45,198	0.01%
2021/06/18	8.7	58.77	0	0.00	58.00	8.7	44,400	0.02%
2021/06/17	1	56.40	0.3	55.66	56.50	0.7	42,212	0.00%
2021/06/16	0	53.80	1.2	53.12	53.20	-1.2	41,615	0.00%
2021/06/15	2.1	53.73	0	0.00	54.50	2.1	41,494	0.01%
2021/06/11	0	54.00	0	0.00	53.70	0	41,405	0.00%
2021/06/10	2.6	55.39	0.1	55.80	55.10	2.5	41,386	0.01%
2021/06/09	0.1	54.24	2.1	54.99	54.50	-2	40,538	-0.01%
2021/06/08	1	55.00	0	0.00	53.40	1	39,603	0.00%
2021/06/07	0.1	51.90	0	0.00	52.30	0.1	38,610	0.00%
2021/06/04	1.4	51.96	0	0.00	51.50	1.4	38,533	0.00%
2021/06/03	0.1	52.70	2	52.00	52.70	-1.9	38,248	0.00%
2021/06/02	1.2	51.62	0	0.00	50.70	1.2	37,984	0.00%
2021/05/28	1.3	50.94	0.1	51.40	50.80	1.2	37,541	0.00%
2021/05/27	1	49.95	0	0.00	50.00	1	37,595	0.00%
2021/05/26	1.2	51.09	0	0.00	49.65	1.2	38,069	0.00%
2021/05/20	0.1	42.90	0	0.00	42.90	0.1	38,330	0.00%
2021/05/17	0.2	43.08	0	0.00	41.35	0.2	38,136	0.00%
2021/05/14	0.4	45.07	0	0.00	44.45	0.4	37,652	0.00%
2021/05/13	0.5	46.20	0	0.00	46.10	0.5	37,223	0.00%
2021/05/12	0.1	46.85	0	0.00	45.20	0.1	36,716	0.00%
2021/05/11	0.2	48.90	0	0.00	48.10	0.2	35,969	0.00%
2021/05/10	2	51.60	0	0.00	51.50	2	35,516	0.01%
2021/05/04	0	52.60	0	0.00	55.20	0	34,372	0.00%
2021/05/03	0	57.40	0	0.00	54.90	0	33,362	0.00%
2021/04/21	1	58.10	0	0.00	56.40	1	27,746	0.00%