越峰 (8121)-統一-嘉義券商分點個股進出

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

越峰

(8121)

可現股當沖

股價
30.15
漲跌
▲0.25
漲幅
+0.84%
成交量
324張
產業
上櫃電子零組件類股
171人加入追蹤

立即追蹤
本地時間:13:30

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

越峰 (8121)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/02	1.1	29.72	1	29.80	29.90	0.1	494	0.02%
2024/11/29	1	29.60	2	29.95	29.90	-1	503	-0.20%
2024/11/28	1	29.05	1	29.80	29.90	0	515	0.00%
2024/11/27	5	30.51	4	29.60	29.60	1	529	0.19%
2024/11/26	0.1	30.82	0	0.00	30.65	0.1	552	0.02%
2024/11/25	1	30.50	1.4	30.59	30.50	-0.4	608	-0.07%
2024/11/21	1	30.35	0.7	30.62	30.50	0.3	777	0.03%
2024/11/20	2	30.38	2	30.50	30.35	0	796	0.00%
2024/11/19	0	0.00	0.3	30.55	30.50	-0.3	798	-0.04%
2024/11/18	3	30.75	1	30.50	30.50	2	807	0.25%
2024/11/15	0	0.00	1	31.05	31.05	-1	826	-0.12%
2024/11/14	2	30.95	1	30.87	30.50	1	829	0.12%
2024/11/13	0	0.00	0.1	31.50	31.25	-0.1	828	-0.01%
2024/11/11	0.1	32.00	0.1	32.45	32.20	0	832	0.00%
2024/11/08	8	32.76	27	32.62	32.10	-19	836	-2.27%
2024/11/07	1	33.55	1	33.70	33.75	0	833	0.00%
2024/11/06	4	33.61	3	33.73	33.55	1	844	0.11%
2024/11/05	7	33.97	11.1	34.85	33.70	-4.1	851	-0.48%
2024/11/04	47	33.04	2	33.00	33.00	45	860	5.23%
2024/11/01	2	32.33	3	32.95	32.95	-1	877	-0.11%
2024/10/30	3	33.28	2.9	33.32	33.25	0.1	883	0.01%
2024/10/29	0	0.00	2	33.90	33.90	-2	885	-0.23%
2024/10/28	8.2	33.83	5.1	34.19	34.35	3.1	884	0.35%
2024/10/25	3.6	35.35	2	35.00	35.00	1.6	874	0.19%
2024/10/24	0	0.00	1.6	35.99	36.00	-1.6	872	-0.19%
2024/10/23	0.1	36.18	0	0.00	36.10	0.1	872	0.01%
2024/10/21	1	36.30	0	0.00	36.45	1	893	0.11%
2024/10/18	0	0.00	1	36.85	36.85	-1	905	-0.11%
2024/10/15	0	0.00	2	35.70	35.70	-2	946	-0.21%
2024/10/14	0.1	34.90	0	0.00	35.70	0.1	950	0.01%
2024/10/11	0	0.00	2	34.85	34.85	-2	954	-0.21%
2024/10/09	2	35.53	2	34.80	34.80	0	958	0.00%
2024/10/08	0	0.00	4	35.20	35.45	-4	956	-0.42%
2024/10/04	0	0.00	1	35.15	35.15	-1	1,019	-0.10%
2024/10/01	2	35.48	2	35.63	35.55	0	1,056	0.00%
2024/09/30	1	36.05	1	35.96	35.95	0	1,063	0.00%
2024/09/26	4.3	37.23	1.6	36.77	36.50	2.7	1,086	0.25%
2024/09/25	0	0.00	1	37.27	37.20	-1	1,110	-0.09%
2024/09/24	3	36.87	2	36.90	36.90	1	1,170	0.09%
2024/09/23	0	0.00	4	37.69	37.65	-4	1,180	-0.34%
2024/09/20	0	0.00	4.2	37.51	37.50	-4.2	1,186	-0.35%
2024/09/18	3	37.57	3.5	37.53	37.25	-0.5	1,222	-0.04%
2024/09/16	2	38.15	3	37.75	37.50	-1	1,275	-0.08%
2024/09/13	1	37.15	1	37.70	37.95	0	1,280	0.00%
2024/09/12	2.1	37.34	1	36.90	36.90	1.1	1,299	0.08%
2024/09/11	2	36.53	1	36.65	36.40	1	1,314	0.08%
2024/09/10	6	37.37	0	0.00	36.55	6	1,336	0.45%
2024/09/09	1	37.80	0.3	38.20	38.00	0.7	1,347	0.05%
2024/09/06	3	39.13	3.2	39.21	39.25	-0.2	1,368	-0.01%
2024/09/05	7.4	39.73	5	39.09	39.00	2.4	1,398	0.17%
2024/09/04	4.4	40.09	2	39.30	39.30	2.4	1,421	0.17%
2024/09/03	8.4	43.12	6	42.72	42.55	2.4	1,434	0.17%
2024/09/02	2.1	43.67	2	43.80	43.80	0.1	1,477	0.01%
2024/08/30	1	43.90	1	43.25	43.25	0	1,526	0.00%
2024/08/29	2.1	44.12	2.1	43.61	43.60	0	1,562	0.00%
2024/08/28	0	0.00	4	45.75	44.80	-4	1,566	-0.26%
2024/08/27	0	0.00	5	46.40	45.30	-5	1,573	-0.32%
2024/08/26	5.4	43.97	5	46.30	46.30	0.4	1,569	0.03%
2024/08/23	10	44.24	3.2	44.36	44.70	6.9	1,518	0.45%
2024/08/22	1.2	41.84	1	42.95	42.90	0.2	1,444	0.01%
2024/08/21	1	41.55	1	41.70	42.00	0	1,465	0.00%
2024/08/19	0	0.00	0	42.30	42.05	0	1,491	0.00%
2024/08/16	1	40.75	1	40.60	40.60	0	1,496	0.00%
2024/08/09	0	0.00	1	38.70	38.85	-1	1,581	-0.06%
2024/08/08	2.3	37.86	3.1	37.66	37.65	-0.8	1,580	-0.05%
2024/08/06	6	34.56	5	34.53	33.90	1	1,597	0.06%
2024/08/05	4	37.19	3	35.40	35.40	1	1,622	0.06%
2024/08/02	1	41.00	0	0.00	39.30	1	1,633	0.06%
2024/08/01	3.3	40.83	2	41.53	42.00	1.3	1,663	0.08%
2024/07/31	1.2	40.08	2	40.50	40.60	-0.8	1,728	-0.04%
2024/07/26	1.2	39.34	1	39.00	39.00	0.2	1,823	0.01%
2024/07/23	1.2	40.03	1	40.25	40.25	0.2	1,850	0.01%
2024/07/22	3	38.57	3	38.97	39.10	0	1,862	0.00%
2024/07/18	1.1	41.28	1	41.35	41.35	0.1	1,847	0.01%
2024/07/17	1	42.35	0	0.00	42.00	1	1,844	0.05%
2024/07/16	0.1	41.40	0	0.00	42.20	0.1	1,843	0.01%
2024/07/12	0	0.00	2	40.95	40.60	-2	1,901	-0.10%
2024/07/11	2.2	41.45	2.1	41.76	41.05	0.1	1,960	0.01%
2024/07/10	0	0.00	0.3	41.56	41.50	-0.3	2,001	-0.02%
2024/07/09	0.1	40.25	0	0.00	40.75	0.1	2,082	0.00%
2024/07/08	5.4	42.33	9	41.70	40.75	-3.6	2,074	-0.18%
2024/07/05	5	45.15	0.2	44.71	43.90	4.8	2,041	0.24%
2024/07/04	0	0.00	0.1	43.05	42.00	-0.1	2,031	0.00%
2024/07/03	0.1	42.65	0	0.00	42.35	0.1	2,020	0.01%
2024/07/02	0.2	42.13	0.9	42.01	41.90	-0.8	2,011	-0.04%
2024/07/01	1	42.40	0.6	42.65	42.30	0.5	2,001	0.02%
2024/06/28	0.5	43.02	0.3	44.50	44.30	0.2	1,982	0.01%
2024/06/27	1.3	44.97	0.3	45.52	44.60	1	1,935	0.05%
2024/06/26	0.2	45.40	0.1	45.56	45.30	0.1	1,983	0.01%
2024/06/25	0.1	45.00	0	0.00	45.45	0.1	2,074	0.00%
2024/06/24	0.1	47.04	0	0.00	46.10	0.1	2,065	0.00%
2024/06/21	0.1	48.08	3.4	48.00	48.20	-3.3	2,051	-0.16%
2024/06/20	2.2	44.98	0.5	44.98	44.40	1.6	2,018	0.08%
2024/06/19	1.4	44.57	0.7	44.60	44.25	0.7	2,011	0.03%
2024/06/18	1.1	45.65	1	46.10	45.50	0.1	2,002	0.01%
2024/06/17	1	45.95	0.9	46.76	46.25	0.1	1,987	0.01%
2024/06/14	0.2	44.58	0	0.00	44.00	0.2	1,962	0.01%
2024/06/13	0.2	45.34	0.1	45.64	44.80	0.1	1,936	0.01%
2024/06/12	0.3	46.57	0	0.00	46.30	0.3	1,906	0.01%
2024/06/11	1.3	48.13	0.3	47.95	47.15	1	1,873	0.05%
2024/06/07	0.2	46.17	0.3	48.29	49.20	-0.1	1,840	0.00%
2024/06/06	0.4	48.05	0	0.00	46.85	0.4	1,795	0.02%
2024/06/04	0	0.00	0.2	47.30	47.20	-0.2	1,685	-0.01%
2024/06/03	0.2	43.40	40.5	44.24	44.40	-40.3	1,638	-2.46%
2024/05/31	0.4	44.08	6.9	44.02	43.85	-6.5	1,616	-0.40%
2024/05/30	46	44.23	0	0.00	43.85	46	1,579	2.91%
2024/05/29	1	39.25	0.2	39.60	40.70	0.8	1,527	0.05%
2024/05/28	0.1	39.80	0	0.00	40.25	0.1	1,506	0.00%
2024/05/27	3	40.33	0.1	40.50	40.55	3	1,485	0.20%
2024/05/24	0.2	36.93	10	37.20	37.65	-9.8	1,444	-0.68%
2024/05/23	10	36.00	0.2	37.10	37.25	9.8	1,433	0.68%
2024/05/22	0.2	37.48	0.3	37.45	37.05	-0.1	1,407	-0.01%
2024/05/21	0	0.00	0.3	37.80	38.10	-0.3	1,379	-0.02%
2024/05/20	0	36.50	0	0.00	36.95	0	1,351	0.00%
2024/05/17	0.5	36.58	1	36.80	36.80	-0.5	1,341	-0.04%
2024/05/16	0.5	37.03	0	0.00	36.65	0.5	1,338	0.03%
2024/05/15	0	0.00	0.6	36.91	37.20	-0.6	1,319	-0.05%
2024/05/14	1.2	35.30	3.2	35.57	35.85	-2	1,300	-0.15%
2024/05/13	1.2	35.67	1.3	35.27	35.25	-0.2	1,290	-0.01%
2024/05/10	1.2	34.38	16.4	34.61	36.05	-15.2	1,271	-1.20%
2024/05/09	1.6	35.36	3.1	35.74	34.80	-1.5	1,252	-0.12%
2024/05/08	1	36.05	1.5	35.98	35.85	-0.4	1,209	-0.03%
2024/05/07	1.5	36.07	32	35.93	35.80	-30.5	1,176	-2.59%
2024/05/06	17	35.77	40.2	34.85	36.90	-23.2	1,133	-2.05%
2024/05/03	30.1	35.80	25.5	35.83	34.95	4.7	1,060	0.44%
2024/05/02	0.2	32.57	0	0.00	32.60	0.2	971	0.02%
2024/04/30	0.3	32.63	0.2	32.62	32.60	0.1	961	0.01%
2024/04/29	0.2	33.10	2	33.20	33.00	-1.8	946	-0.19%
2024/04/26	0.6	30.97	0.1	31.00	31.65	0.5	913	0.05%
2024/04/25	1.2	31.40	0.1	31.10	31.20	1.1	896	0.12%
2024/04/24	0	0.00	1	30.00	30.00	-1	879	-0.11%
2024/04/23	1.1	29.40	2.3	29.49	29.40	-1.2	870	-0.14%
2024/04/22	2.6	29.78	2	29.17	29.00	0.6	864	0.07%
2024/04/19	3	30.72	1	30.90	30.90	2	837	0.24%
2024/04/18	1	32.70	0	0.00	32.35	1	795	0.13%
2024/04/17	0	0.00	0.5	32.06	33.20	-0.5	748	-0.07%
2024/04/16	0.5	30.53	1	30.30	30.30	-0.5	681	-0.07%
2024/04/15	1	29.05	1.4	32.03	32.15	-0.4	629	-0.06%
2024/04/12	1	28.60	1.1	28.92	29.25	-0.1	542	-0.02%
2024/04/11	1	28.30	0.7	28.76	28.75	0.3	529	0.05%
2024/04/10	0	29.00	2.3	28.51	29.30	-2.3	513	-0.44%
2024/04/09	0.1	27.47	1	27.90	27.50	-0.9	478	-0.19%
2024/04/08	0	0.00	0.4	27.67	27.85	-0.4	472	-0.09%
2024/04/03	1.4	27.36	0.4	27.40	27.25	1	467	0.22%
2024/04/02	0.4	27.97	5	28.44	27.90	-4.6	457	-1.01%
2024/04/01	0	0.00	2.3	28.13	28.20	-2.3	445	-0.51%
2024/03/29	1.2	28.43	26	28.55	27.75	-24.8	427	-5.80%
2024/03/28	35	30.15	0.2	30.14	30.15	34.8	365	9.53%
2024/03/26	0.1	27.28	0	0.00	26.95	0.1	259	0.04%
2024/03/25	0	0.00	0.1	27.68	27.95	-0.1	252	-0.06%
2024/03/22	0	26.15	0.2	26.47	26.40	-0.1	230	-0.05%
2024/03/21	0.4	25.60	1	26.40	26.30	-0.6	224	-0.27%
2024/03/20	0.1	25.64	0.1	26.00	25.60	0	210	-0.02%
2024/03/19	1	24.70	0.5	24.83	24.65	0.6	206	0.28%
2024/03/14	0.1	24.55	1	24.55	24.60	-0.9	205	-0.44%
2024/03/13	0	25.00	0	0.00	24.95	0	207	0.02%
2024/03/11	0	0.00	5	25.60	24.50	-5	202	-2.47%
2024/03/07	0.1	24.97	0	0.00	24.75	0.1	202	0.04%
2024/02/29	5	25.90	0.2	26.00	25.90	4.9	204	2.37%
2024/02/27	0.3	25.27	0	26.50	25.40	0.3	205	0.14%
2024/02/26	0.1	25.30	0	0.00	25.20	0.1	214	0.06%
2024/02/23	0	0.00	1	25.10	25.10	-1	221	-0.45%
2024/02/22	1	26.10	1	25.95	25.95	0	219	0.00%
2024/02/21	1	25.95	0.3	26.01	26.00	0.7	218	0.33%
2024/02/20	0.1	26.10	0	0.00	26.00	0.1	217	0.03%
2024/02/19	0.1	26.60	0	0.00	26.60	0.1	216	0.02%
2024/02/16	0.1	25.50	0	0.00	27.00	0.1	210	0.02%
2024/02/15	0	0.00	0.1	25.30	25.35	-0.1	196	-0.05%
2024/02/05	0	0.00	0.3	23.30	23.05	-0.3	181	-0.17%
2024/02/01	5.1	23.45	0	0.00	23.40	5.1	184	2.77%
2024/01/29	0.1	23.64	0	0.00	23.65	0.1	184	0.04%
2024/01/26	0	0.00	0.3	23.73	23.75	-0.3	183	-0.15%
2024/01/23	0.1	23.93	0	0.00	23.90	0.1	185	0.03%
2024/01/22	0.2	23.62	0	0.00	23.85	0.2	185	0.11%
2024/01/19	0.1	23.60	0.2	23.50	23.65	-0.1	185	-0.04%
2024/01/18	0.1	23.70	0.3	23.70	23.65	-0.2	184	-0.09%
2024/01/17	0	0.00	0.1	23.95	23.85	-0.1	186	-0.05%
2024/01/16	0.1	24.10	0	0.00	24.05	0.1	186	0.05%
2024/01/15	0.2	24.02	0	0.00	24.15	0.2	187	0.11%
2024/01/12	0.1	23.80	0	0.00	23.80	0.1	187	0.05%
2024/01/11	0.3	23.80	1	23.90	23.90	-0.7	189	-0.37%
2024/01/10	1	23.75	1	23.70	23.70	0	190	0.00%
2024/01/09	1	24.45	1	24.05	24.05	0	192	0.00%
2024/01/08	1	24.70	1	24.45	24.45	0	192	0.00%
2024/01/05	0.2	24.70	0	0.00	24.70	0.2	190	0.10%
2024/01/04	5.1	24.75	0	0.00	24.75	5.1	191	2.64%
2024/01/03	0.1	24.80	0.3	24.81	24.90	-0.1	191	-0.08%
2024/01/02	0	0.00	1.1	24.82	24.80	-1.1	191	-0.58%
2023/12/29	1.1	24.95	0	0.00	25.10	1.1	193	0.55%
2023/12/28	0.2	24.90	0	0.00	24.80	0.2	195	0.10%
2023/12/27	0	0.00	0.3	24.85	24.80	-0.3	195	-0.14%
2023/12/26	1	24.70	0.5	24.68	24.95	0.5	197	0.24%
2023/12/25	0	0.00	0.2	24.80	24.60	-0.2	197	-0.08%
2023/12/22	0.5	25.27	1	25.05	25.00	-0.5	196	-0.24%
2023/12/21	0	0.00	0.1	25.70	25.60	-0.1	197	-0.05%
2023/12/20	0.4	25.36	0.2	25.83	26.00	0.2	196	0.09%
2023/12/19	1	24.45	0.9	24.59	24.55	0.1	188	0.04%
2023/12/12	1	25.05	0.4	25.20	24.90	0.6	189	0.32%
2023/12/11	0	0.00	0.2	25.30	25.10	-0.2	189	-0.09%
2023/12/08	0.2	25.00	1	25.05	25.25	-0.9	190	-0.45%
2023/12/07	0.3	25.25	0	0.00	25.30	0.3	187	0.18%
2023/12/06	0.1	25.47	1	25.40	25.40	-0.9	186	-0.48%
2023/12/05	1	25.35	0.6	25.54	25.35	0.4	187	0.21%
2023/12/04	0.1	25.97	0	0.00	25.85	0.1	185	0.05%
2023/12/01	0.3	25.81	1	26.15	26.25	-0.7	183	-0.41%
2023/11/30	1	25.40	0.3	25.38	25.40	0.7	180	0.39%
2023/11/29	0.4	25.58	1	25.40	25.40	-0.6	188	-0.31%
2023/11/28	0.3	25.13	0.2	25.20	25.20	0.1	188	0.07%
2023/11/27	1	25.55	1.1	25.51	25.50	-0.1	185	-0.04%
2023/11/24	1.1	25.68	1	26.25	26.25	0.1	181	0.04%
2023/11/23	1	25.15	1	26.55	26.35	0	177	0.00%
2023/11/22	2	25.15	1	25.95	26.05	1	166	0.60%
2023/11/21	1	24.75	0.1	24.65	24.80	1	158	0.60%
2023/11/20	0.1	24.40	1	24.35	24.35	-1	157	-0.61%
2023/11/17	0.2	24.73	0	0.00	24.40	0.2	158	0.13%
2023/11/16	1.2	24.61	0	0.00	24.55	1.2	159	0.76%
2023/11/15	0.1	24.50	0.3	24.28	24.40	-0.2	156	-0.14%
2023/11/14	0.3	22.72	0.2	22.98	23.05	0.1	150	0.08%
2023/11/13	0.2	22.40	0	0.00	22.35	0.2	152	0.12%
2023/11/07	0.2	23.20	6	23.20	23.05	-5.8	153	-3.80%
2023/11/06	2.1	23.57	0.1	23.53	23.45	1.9	157	1.23%
2023/11/03	0	23.10	0	0.00	23.05	0	168	0.02%
2023/11/02	0.4	22.95	1	23.05	23.05	-0.6	170	-0.38%
2023/11/01	1	23.15	0.3	23.23	22.85	0.7	170	0.40%
2023/10/30	0.1	23.50	0	0.00	23.50	0.1	178	0.04%
2023/10/26	0	0.00	0.2	23.50	23.55	-0.2	184	-0.08%
2023/10/23	0.2	23.55	0.6	23.50	23.90	-0.4	201	-0.20%
2023/10/20	0	23.50	0.2	23.45	23.70	-0.1	207	-0.05%
2023/10/19	0	0.00	0.1	23.60	23.70	-0.1	214	-0.04%
2023/10/17	1	24.05	0.7	24.11	23.80	0.4	224	0.16%
2023/10/11	0.2	24.54	0	0.00	24.50	0.2	258	0.06%
2023/10/06	0.1	24.84	0	0.00	24.45	0.1	265	0.02%
2023/09/28	0	25.00	0	0.00	25.15	0	305	0.01%
2023/09/19	0	26.15	1	26.15	26.10	-1	341	-0.28%
2023/09/18	0.1	26.15	0	0.00	25.80	0.1	344	0.02%
2023/09/15	0	0.00	4	26.15	26.05	-4	347	-1.15%
2023/09/14	0.1	25.96	0	0.00	25.95	0.1	354	0.01%
2023/09/13	0	0.00	1	26.10	26.10	-1	361	-0.28%
2023/09/08	0	0.00	0.2	25.30	25.30	-0.2	389	-0.04%
2023/09/07	0	25.60	0.1	25.65	25.50	-0.1	393	-0.02%
2023/09/06	0	0.00	0.1	25.35	25.55	-0.1	398	-0.03%
2023/09/05	0.2	25.51	0.1	25.43	25.50	0	406	0.01%
2023/09/04	0	0.00	0.1	25.47	25.80	-0.1	414	-0.03%
2023/09/01	0.1	24.50	6	24.75	24.70	-5.9	410	-1.44%
2023/08/29	0	0.00	0	24.40	24.40	0	437	-0.01%
2023/08/28	0	0.00	0.2	23.85	23.75	-0.2	443	-0.05%
2023/08/24	0	0.00	0	24.05	23.90	0	458	-0.01%
2023/08/22	0.1	24.42	0	0.00	24.00	0.1	502	0.03%
2023/08/17	6	23.85	6.1	24.45	24.90	-0.1	621	-0.01%
2023/08/15	0.2	23.90	0.2	24.20	24.50	0	635	0.00%
2023/08/14	0	0.00	0.5	24.20	24.10	-0.5	647	-0.08%
2023/08/10	5	24.09	1	24.40	24.40	4	658	0.61%
2023/08/09	5	25.51	0.1	25.10	25.05	5	663	0.75%
2023/08/08	0	26.05	0	0.00	26.00	0	664	0.00%
2023/08/02	0	0.00	0.2	26.50	26.25	-0.2	734	-0.03%
2023/08/01	2	26.70	14	26.73	26.85	-12	755	-1.59%
2023/07/31	0	0.00	0	26.90	26.85	0	816	0.00%
2023/07/28	0.1	26.85	0	0.00	26.85	0.1	893	0.01%
2023/07/27	0	0.00	0	27.35	27.20	0	1,174	0.00%
2023/07/26	0.1	26.55	0	0.00	26.30	0.1	1,262	0.00%
2023/07/25	0.1	26.35	0	0.00	26.20	0.1	1,464	0.00%
2023/07/24	0.1	26.50	0	0.00	26.45	0.1	1,471	0.01%
2023/07/21	0.1	27.25	0	0.00	26.95	0.1	1,483	0.01%
2023/07/19	0.1	28.55	0	0.00	27.80	0.1	1,593	0.00%
2023/07/18	0	0.00	16	28.93	28.65	-16	1,613	-0.99%
2023/07/13	0	0.00	0.6	28.60	28.40	-0.6	1,743	-0.03%
2023/07/11	2	29.10	0	0.00	29.20	2	2,101	0.10%
2023/07/07	0.1	27.90	0	0.00	28.70	0.1	2,093	0.00%
2023/07/06	0.2	29.04	2.8	29.20	28.75	-2.6	2,095	-0.12%
2023/07/05	0.1	28.83	0	0.00	28.85	0.1	2,094	0.01%
2023/07/04	3	28.62	1.2	28.51	28.50	1.8	2,107	0.08%
2023/07/03	1	29.00	1	28.65	28.65	0	2,119	0.00%
2023/06/30	0	28.80	0	0.00	29.00	0	2,128	0.00%
2023/06/28	1.1	29.21	0.6	29.24	28.80	0.5	2,204	0.02%
2023/06/27	0	0.00	5.3	29.50	29.10	-5.3	2,276	-0.23%
2023/06/26	0.9	29.56	6.2	29.80	29.30	-5.4	2,327	-0.23%
2023/06/21	1	29.10	0.2	29.00	29.30	0.8	2,368	0.03%
2023/06/20	0.5	29.17	1	29.35	29.10	-0.6	2,369	-0.02%
2023/06/13	0	0.00	10	29.30	29.30	-10	2,441	-0.41%
2023/06/08	0.1	30.05	5	30.10	29.70	-4.9	2,461	-0.20%
2023/06/06	0.2	30.30	1.2	30.51	30.50	-1	2,476	-0.04%
2023/06/05	11	30.65	11.1	30.49	30.40	-0.1	2,547	-0.01%
2023/06/02	0.2	29.75	0.1	30.00	29.95	0.2	2,542	0.01%
2023/06/01	0	0.00	0.1	29.85	30.00	-0.1	2,543	0.00%
2023/05/31	0	0.00	10.3	30.00	30.00	-10.3	2,543	-0.40%
2023/05/30	0.2	29.68	0.1	30.28	29.85	0.1	2,544	0.01%
2023/05/29	2.1	29.92	11.1	30.14	30.00	-9	2,540	-0.35%
2023/05/26	1.1	31.55	0.9	30.90	30.60	0.2	2,529	0.01%
2023/05/25	0	0.00	0.2	32.08	32.20	-0.2	2,511	-0.01%
2023/05/24	1	31.05	0.7	31.43	31.50	0.4	2,490	0.01%
2023/05/23	0	0.00	16.2	31.35	31.85	-16.2	2,503	-0.65%
2023/05/18	1	28.80	5.5	28.77	28.50	-4.5	2,472	-0.18%
2023/05/12	0	0.00	35	28.59	28.65	-35	2,461	-1.42%
2023/05/11	2	29.05	0.1	28.80	28.35	1.9	2,471	0.08%
2023/05/10	2.1	29.55	0	0.00	29.75	2.1	2,467	0.09%
2023/05/09	3.2	30.45	1	29.80	29.80	2.2	2,462	0.09%
2023/05/08	1.2	31.66	1	31.50	31.50	0.2	2,436	0.01%
2023/05/05	1	31.10	1.9	31.90	31.65	-0.9	2,422	-0.04%
2023/05/04	4.1	31.20	2	31.58	31.70	2.1	2,385	0.09%
2023/05/03	170	33.21	124.4	33.15	32.40	45.6	2,363	1.93%	大買/大賣/
2023/05/02	5.3	31.06	3	30.55	30.45	2.3	2,183	0.11%
2023/04/28	0	0.00	4.7	31.34	31.90	-4.7	2,093	-0.23%
2023/04/27	1.1	28.97	1	29.00	29.00	0.1	1,892	0.00%
2023/04/26	5	28.26	5	28.64	29.00	0	1,881	0.00%
2023/04/25	0.1	29.81	1	31.00	29.00	-0.9	1,867	-0.05%
2023/04/24	2	28.10	4.1	29.18	29.20	-2.1	1,771	-0.12%
2023/04/21	5	28.67	2.1	28.63	28.65	2.9	1,755	0.17%
2023/04/20	1	30.04	1	29.70	29.70	0	1,727	0.00%
2023/04/19	1	30.05	1	30.25	30.25	0	1,697	0.00%
2023/04/18	2	30.05	1	30.40	29.65	1	1,675	0.06%
2023/04/17	0	0.00	3.1	29.91	30.85	-3.1	1,605	-0.19%
2023/04/14	4	28.81	4.7	29.05	29.50	-0.7	1,424	-0.05%
2023/04/11	0	0.00	15	27.10	27.00	-15	1,232	-1.22%
2023/04/10	2	26.85	2	26.84	26.80	0	1,231	0.00%
2023/04/07	2	27.13	2	26.95	26.95	0	1,226	0.00%
2023/04/06	0	0.00	0.1	27.11	27.35	-0.1	1,210	0.00%
2023/03/31	3.1	27.17	1	27.05	27.05	2.1	1,193	0.17%
2023/03/30	1.1	27.34	0.1	27.35	27.40	0.9	1,179	0.08%
2023/03/29	3.1	27.72	3	27.50	27.35	0.1	1,165	0.01%
2023/03/28	31	27.50	33	27.93	28.60	-2	1,103	-0.18%
2023/03/27	4	27.54	4	27.76	27.05	0	1,031	0.00%
2023/03/23	0	0.00	0	26.85	26.90	0	940	0.00%
2023/03/22	5.1	27.24	3.1	26.91	26.90	2	939	0.21%
2023/03/21	0	0.00	2	27.44	27.10	-2	916	-0.22%
2023/03/20	0.1	26.18	0	0.00	26.15	0.1	890	0.01%
2023/03/17	2	26.25	2	26.15	26.10	0	891	0.00%
2023/03/16	3	26.47	3	26.10	26.10	0	885	0.00%
2023/03/15	3	26.57	3	26.30	26.25	0	861	0.00%
2023/03/14	1	26.10	1	26.40	26.40	0	853	0.00%
2023/03/13	2.1	26.04	2	26.43	26.40	0.1	863	0.01%
2023/03/10	1	26.90	1	26.80	26.80	0	878	0.00%
2023/03/09	2	27.22	2	27.28	27.35	0	983	0.00%
2023/03/08	36	27.84	36	27.69	27.40	0	1,009	0.00%
2023/03/01	2	26.00	0.1	26.45	26.15	2	1,034	0.19%
2023/02/23	0	0.00	0.1	26.95	26.50	-0.1	1,084	-0.01%
2023/02/20	0	0.00	4	26.70	26.80	-4	1,026	-0.39%
2023/02/15	0	0.00	0.2	25.86	25.70	-0.2	1,003	-0.02%
2023/02/14	0	0.00	7.1	25.90	25.95	-7.1	1,000	-0.71%
2023/02/13	0	0.00	0.1	25.95	25.55	-0.1	1,002	0.00%
2023/02/10	0	0.00	0	26.25	26.10	0	998	0.00%
2023/02/09	0	0.00	0.1	26.55	26.55	-0.1	989	-0.01%
2023/02/08	0	0.00	0.2	25.95	25.70	-0.2	970	-0.02%
2023/02/07	0.1	25.94	0	0.00	25.90	0.1	958	0.01%
2023/02/02	0	0.00	0.1	26.58	26.50	-0.1	940	-0.01%
2023/02/01	1.1	26.37	1	26.15	26.15	0.1	918	0.01%
2023/01/31	0	0.00	1.6	26.24	26.45	-1.6	863	-0.19%
2023/01/30	2	24.30	1	24.05	24.05	1	763	0.13%
2023/01/13	1	23.75	1	23.75	23.75	0	754	0.00%
2022/12/29	0.4	24.50	1	24.25	24.25	-0.6	808	-0.08%
2022/12/28	1	25.05	0	0.00	24.80	1	838	0.12%
2022/12/26	1	25.35	2	25.40	25.50	-1	857	-0.12%
2022/12/23	1	24.75	1	25.05	25.05	0	863	0.00%
2022/12/21	1	25.45	1	25.25	25.25	0	903	0.00%
2022/12/20	2	25.85	0	0.00	25.40	2	915	0.22%
2022/12/19	5	26.42	1	26.35	26.35	4	922	0.43%
2022/12/07	1	29.20	1	28.70	28.45	0	932	0.00%
2022/12/06	0	28.80	0	0.00	28.70	0	920	0.00%
2022/12/05	1	30.15	1	29.80	29.80	0	915	0.00%
2022/12/02	2.1	30.35	1	30.15	29.85	1.1	907	0.12%
2022/12/01	4	31.24	3	31.20	30.50	1	891	0.11%
2022/11/30	0	0.00	2.2	31.20	31.20	-2.2	788	-0.28%
2022/11/29	16	28.13	3	28.43	28.40	13	753	1.72%
2022/11/28	0	0.00	0.1	27.00	26.85	-0.1	710	-0.01%
2022/11/23	1	26.45	1	26.65	26.65	0	702	0.00%
2022/11/22	0	0.00	2	26.75	26.50	-2	658	-0.30%
2022/11/14	0	0.00	1	24.96	25.10	-1	643	-0.16%
2022/11/09	0	0.00	0.2	25.08	24.85	-0.2	682	-0.04%
2022/11/04	0	0.00	1	24.65	24.65	-1	714	-0.14%
2022/11/02	0	0.00	2	24.30	24.35	-2	720	-0.28%
2022/11/01	0	24.40	0	0.00	23.95	0	723	0.00%
2022/10/27	0	0.00	15	23.52	23.80	-15	730	-2.05%
2022/10/26	2	23.65	0.1	23.85	23.30	1.9	743	0.26%
2022/10/21	1	25.10	1	24.50	24.50	0	774	0.00%
2022/10/20	2.1	24.89	0	0.00	25.30	2.1	784	0.26%
2022/10/19	1	25.55	1	25.00	25.00	0	799	0.00%
2022/10/18	1.1	26.02	1.1	25.56	25.55	0	812	0.00%
2022/10/17	3	25.23	3	26.33	26.20	0	832	0.00%
2022/10/14	0	0.00	2.1	25.42	24.95	-2.1	813	-0.26%
2022/10/13	12	24.68	4	24.88	23.70	8	820	0.98%
2022/10/12	5	26.80	0	0.00	26.85	5	834	0.60%
2022/10/11	3.2	27.74	4.5	27.41	27.45	-1.3	863	-0.15%
2022/10/06	4	29.76	8	29.70	29.60	-4	1,094	-0.37%
2022/10/05	7.2	31.08	1	30.00	30.00	6.2	1,116	0.55%
2022/10/04	3.1	30.19	3	29.87	29.75	0.1	1,118	0.01%
2022/10/03	1	28.66	1	30.20	30.20	0	1,132	0.00%
2022/09/30	3	28.90	5	29.18	29.30	-2	1,131	-0.18%
2022/09/29	4.3	29.82	4	29.66	29.65	0.3	1,128	0.03%
2022/09/28	1.3	30.45	1	29.60	29.60	0.3	1,118	0.02%
2022/09/27	4	29.71	4	30.41	31.40	0	1,106	0.00%
2022/09/26	2.1	29.83	2	30.15	30.30	0.1	1,102	0.00%
2022/09/23	4	30.70	4	31.00	30.90	0	1,107	0.00%
2022/09/22	1.1	28.81	1	31.00	31.30	0.1	1,108	0.00%
2022/09/21	0	0.00	1.1	29.31	29.30	-1.1	1,105	-0.10%
2022/09/16	3	30.57	3	30.47	30.50	0	1,195	0.00%
2022/09/15	0.1	30.97	1	30.65	30.60	-0.9	1,264	-0.07%
2022/09/14	1	30.76	3	31.02	31.15	-2	1,427	-0.14%
2022/09/13	3	31.18	1	31.30	31.30	2	1,465	0.14%
2022/09/12	3.1	31.63	2	31.55	31.15	1.1	1,479	0.08%
2022/09/08	1	30.70	0	0.00	31.45	1	1,490	0.07%
2022/09/06	7	30.24	5	30.20	30.30	2	1,535	0.13%
2022/09/05	0	31.00	0	0.00	31.35	0	1,565	0.00%
2022/09/01	1	31.35	0	0.00	31.35	1	1,648	0.06%
2022/08/31	2	31.85	3	31.65	31.85	-1	1,930	-0.05%
2022/08/29	3	31.91	3	32.50	31.65	0	1,967	0.00%
2022/08/26	0	0.00	4	33.15	33.10	-4	1,962	-0.20%
2022/08/25	0	0.00	2	32.65	32.55	-2	1,953	-0.10%
2022/08/24	2	32.10	2	32.05	32.10	0	1,956	0.00%
2022/08/23	5	31.81	4	31.90	31.65	1	1,966	0.05%
2022/08/22	4	32.10	1	32.10	32.05	3	1,978	0.15%
2022/08/19	3.2	33.13	3.1	32.66	32.65	0.1	1,969	0.01%
2022/08/18	2.1	33.28	2.1	33.25	33.15	0.1	1,953	0.00%
2022/08/17	0	0.00	0	33.60	33.80	0	1,940	0.00%
2022/08/15	3	33.05	3	33.30	33.05	0	1,908	0.00%
2022/08/12	0	0.00	4	32.85	32.80	-4	1,898	-0.21%
2022/08/11	4	32.35	4	32.74	32.60	0	1,892	0.00%
2022/08/10	5	31.90	5	31.50	31.90	0	1,883	0.00%
2022/08/09	1	30.55	1.1	30.90	30.90	-0.1	1,884	0.00%
2022/08/08	1	30.45	5	30.80	30.80	-4	1,886	-0.21%
2022/08/05	5	31.11	0	0.00	31.45	5	1,886	0.27%
2022/08/04	0	30.15	5	30.10	30.35	-5	1,892	-0.26%
2022/08/03	8.1	31.44	1	30.60	30.60	7.1	1,892	0.37%
2022/08/02	8	31.88	12	31.67	31.80	-4	1,893	-0.21%
2022/08/01	2	32.50	2	32.90	32.90	0	1,889	0.00%
2022/07/29	0	32.48	2	32.75	32.65	-2	1,884	-0.10%
2022/07/28	2	32.45	2	32.20	32.20	0	1,883	0.00%
2022/07/27	1.1	31.49	0	0.00	32.30	1.1	1,878	0.06%
2022/07/26	7.2	31.56	5	31.90	31.45	2.2	1,875	0.11%
2022/07/25	1.2	32.60	1	32.60	32.60	0.2	1,867	0.01%
2022/07/22	1	33.90	2	33.10	33.05	-1	1,860	-0.05%
2022/07/21	2	33.90	2	33.75	33.85	0	1,867	0.00%
2022/07/20	5.1	34.59	1	33.70	33.70	4.1	1,863	0.22%
2022/07/19	0	34.00	0	0.00	34.00	0	1,858	0.00%
2022/07/18	0.1	34.08	0.1	34.28	34.20	0	1,832	0.00%
2022/07/15	11	33.02	8	33.38	33.75	3	1,805	0.17%
2022/07/14	3.1	33.70	6	34.36	33.10	-2.9	1,766	-0.17%
2022/07/13	0	0.00	12.6	33.58	33.60	-12.6	1,589	-0.79%
2022/07/12	7.1	30.70	1	30.35	30.55	6.1	1,578	0.39%
2022/07/08	1	29.48	0	0.00	29.00	1	1,554	0.07%
2022/07/07	1	28.05	1	29.00	29.00	0	1,553	0.00%
2022/07/06	3.1	28.93	3	28.20	28.20	0.1	1,572	0.00%
2022/07/05	0	29.00	0	0.00	29.20	0	1,596	0.00%
2022/07/01	13	28.91	1	28.60	28.40	12	1,614	0.74%
2022/06/30	7.1	30.20	3.5	29.83	29.45	3.6	1,618	0.22%
2022/06/29	1.1	31.54	1	31.10	31.10	0.1	1,645	0.01%
2022/06/28	9	32.28	6	31.86	31.60	3	1,861	0.16%
2022/06/27	4	33.00	5	33.11	33.00	-1	1,960	-0.05%
2022/06/24	1.1	32.64	16	33.24	32.45	-14.9	1,961	-0.76%
2022/06/23	7	32.16	7.2	32.59	32.30	-0.2	1,927	-0.01%
2022/06/22	20	31.58	8.2	32.02	31.75	11.8	1,910	0.62%
2022/06/21	6	29.44	8.2	30.11	30.80	-2.1	1,761	-0.12%
2022/06/20	3	28.82	2	28.00	28.00	1	1,750	0.06%
2022/06/17	19	29.74	1.1	29.88	29.70	17.9	1,772	1.01%
2022/06/16	0.1	31.77	0.5	30.03	30.00	-0.4	1,786	-0.02%
2022/06/15	8.1	32.71	4.5	32.03	32.00	3.6	1,896	0.19%
2022/06/14	42.2	33.62	38	33.29	33.20	4.2	1,907	0.22%
2022/06/13	6.1	35.14	2.2	34.33	34.20	3.8	1,881	0.20%
2022/06/10	17.1	36.11	11.1	36.36	36.60	6	1,874	0.32%
2022/06/09	64	37.20	10	38.27	37.45	54	1,824	2.96%
2022/06/08	1	32.30	2.1	35.09	35.10	-1.1	1,542	-0.07%
2022/06/07	0	0.00	1	31.95	31.95	-1	1,527	-0.07%
2022/06/06	0	31.55	0	0.00	31.50	0	1,546	0.00%
2022/06/02	0.1	31.93	0	0.00	31.95	0.1	1,584	0.00%
2022/06/01	1	32.55	1	32.55	32.20	0	1,613	0.00%
2022/05/31	1	32.05	1	32.85	32.50	0	1,621	0.00%
2022/05/30	1	31.60	3.2	32.03	32.30	-2.2	1,619	-0.13%
2022/05/27	1	30.45	0.3	30.30	30.55	0.7	1,618	0.05%
2022/05/26	0	30.10	0	0.00	30.00	0	1,630	0.00%
2022/05/24	0	30.30	1	30.00	30.00	-1	1,699	-0.06%
2022/05/23	0	31.39	0	0.00	31.25	0	1,717	0.00%
2022/05/20	3	31.21	3	31.25	31.25	0	1,733	0.00%
2022/05/19	3	30.59	1.1	30.84	31.40	1.9	1,738	0.11%
2022/05/18	0	30.93	0	0.00	31.25	0	1,741	0.00%
2022/05/17	2	30.10	3	30.22	30.50	-1	1,762	-0.06%
2022/05/16	0	29.88	0	0.00	29.45	0	1,799	0.00%
2022/05/13	1	29.55	1	29.60	29.60	0	1,806	0.00%
2022/05/12	1	29.40	1.1	29.13	29.10	0	1,835	0.00%
2022/05/11	1	30.05	1.3	29.36	29.20	-0.3	1,847	-0.02%
2022/05/10	3	27.82	3	29.62	29.55	0	1,867	0.00%
2022/05/09	2	29.62	2	29.05	29.05	0	1,907	0.00%
2022/05/06	1	30.35	1	30.45	30.45	0	1,919	0.00%
2022/05/05	1.1	31.55	1	31.75	31.75	0.1	1,934	0.00%
2022/05/04	3	30.92	3	30.87	30.80	0	1,951	0.00%
2022/05/03	1	29.66	1	30.60	30.60	0	1,969	0.00%
2022/04/29	1	30.70	1.1	30.32	30.30	-0.1	2,002	0.00%
2022/04/28	4	30.13	4	30.18	30.00	0	2,012	0.00%
2022/04/27	5.2	28.80	5.1	29.84	30.40	0.1	2,015	0.00%
2022/04/26	0	0.00	1	31.60	31.15	-1	2,008	-0.05%
2022/04/25	5.1	32.41	2	31.52	31.50	3.2	2,062	0.15%
2022/04/22	3	34.26	13.2	34.32	34.10	-10.1	2,094	-0.48%
2022/04/21	0	34.50	0	0.00	35.00	0	2,128	0.00%
2022/04/20	0	34.20	10	34.33	34.25	-10	2,153	-0.46%
2022/04/19	7.1	35.09	2	34.20	34.20	5.1	2,185	0.24%
2022/04/18	2	34.10	2	34.38	34.20	0	2,220	0.00%
2022/04/15	3.2	35.24	1	34.60	34.60	2.2	2,266	0.10%
2022/04/14	0.1	36.96	0	0.00	36.00	0.1	2,325	0.00%
2022/04/13	2	37.35	0	0.00	37.40	2	2,382	0.08%
2022/04/12	0.1	36.69	11	36.53	36.80	-10.9	2,410	-0.45%
2022/04/11	0	0.00	0.1	38.00	37.90	-0.1	2,447	0.00%
2022/04/07	2	37.51	0.1	37.75	37.50	1.9	2,525	0.08%
2022/04/06	3.1	38.66	1	38.60	38.60	2.1	2,609	0.08%
2022/04/01	3	39.55	3.1	39.64	39.60	-0.1	2,884	0.00%
2022/03/31	33.3	43.77	13	41.70	40.25	20.3	2,853	0.71%
2022/03/30	1.1	38.94	3.3	41.68	42.35	-2.2	2,636	-0.08%
2022/03/29	4	39.10	4	38.50	38.50	0	2,524	0.00%
2022/03/28	1.1	38.04	1.1	38.72	38.70	0	2,512	0.00%
2022/03/25	4.1	38.94	2.7	38.75	38.70	1.4	2,501	0.06%
2022/03/24	1	38.00	1	38.69	38.70	0	2,460	0.00%
2022/03/23	0	0.00	0	38.45	38.40	0	2,471	0.00%
2022/03/22	0	0.00	4.1	38.76	38.45	-4.1	2,466	-0.16%
2022/03/21	3	37.98	2	37.65	37.60	1	2,448	0.04%
2022/03/18	10.1	38.46	8.1	38.42	38.15	2	2,465	0.08%
2022/03/17	1	35.05	0.4	37.00	37.40	0.6	2,359	0.03%
2022/03/15	1	34.20	2.1	33.16	33.15	-1.1	2,362	-0.05%
2022/03/14	2	34.95	2.1	34.87	34.85	0	2,359	0.00%
2022/03/11	3	35.77	2	35.20	35.20	1	2,365	0.04%
2022/03/10	7	36.65	4	36.63	36.50	3	2,381	0.13%
2022/03/09	5	34.45	5	34.85	35.05	0	2,360	0.00%
2022/03/08	2	32.55	2	34.00	34.20	0	2,365	0.00%
2022/03/07	7.1	36.24	2.1	35.29	35.50	5	2,349	0.21%
2022/03/03	0	0.00	0.5	39.50	39.45	-0.5	3,020	-0.02%
2022/03/02	2	39.30	2	39.35	39.30	0	3,040	0.00%
2022/02/25	2	38.83	4	39.09	39.30	-2	3,082	-0.06%
2022/02/24	3	38.10	5	40.06	38.30	-2	3,090	-0.06%
2022/02/23	2	40.38	0	0.00	40.75	2	3,066	0.07%
2022/02/21	2	42.75	1	42.85	42.80	1	3,093	0.03%
2022/02/18	1	43.35	1	43.35	43.30	0	3,118	0.00%
2022/02/17	2.1	44.68	1	43.30	43.30	1.1	3,132	0.04%
2022/02/16	0	0.00	4	44.44	44.55	-4	3,137	-0.13%
2022/02/15	0	0.00	1	42.95	42.20	-1	3,103	-0.03%
2022/02/14	3	42.22	1	42.45	42.45	2	3,115	0.06%
2022/02/11	1	44.21	1	44.71	44.70	0	3,259	0.00%
2022/02/10	0	46.53	0	46.57	46.10	0	3,537	0.00%
2022/02/09	1	46.25	0.1	46.43	46.85	0.9	3,919	0.02%
2022/02/08	2	44.43	4	44.97	44.55	-2	5,060	-0.04%
2022/02/07	0	0.00	0.1	44.34	44.45	-0.1	5,682	0.00%
2022/01/26	0.1	42.68	0	43.60	42.10	0.1	5,723	0.00%
2022/01/25	2	43.01	0	0.00	43.00	2	5,731	0.04%
2022/01/24	5	42.70	5.1	43.30	44.80	-0.1	5,759	0.00%
2022/01/21	0	45.20	0	0.00	44.35	0	5,793	0.00%
2022/01/20	0	0.00	0	46.34	46.60	0	5,804	0.00%
2022/01/19	2	45.95	2	45.98	45.85	0	5,808	0.00%
2022/01/18	1	47.30	3	48.00	47.20	-2	5,799	-0.04%
2022/01/17	0.2	45.70	0.2	47.53	46.60	0	5,758	0.00%
2022/01/14	0	44.60	0	0.00	44.20	0	5,731	0.00%
2022/01/13	3.1	44.10	3.1	44.53	45.00	0	5,730	0.00%
2022/01/12	1	44.25	1	45.05	44.85	0	6,073	0.00%
2022/01/11	2.2	45.36	0	0.00	45.15	2.2	6,473	0.03%
2022/01/10	1	46.40	1.2	47.66	47.60	-0.2	6,886	0.00%
2022/01/07	6	47.00	0	0.00	46.00	6	7,606	0.08%
2022/01/06	1.1	49.05	3	48.80	48.30	-2	8,405	-0.02%
2022/01/05	8	50.44	0	0.00	50.00	8	8,869	0.09%
2022/01/04	1.1	50.70	1	51.80	51.80	0.1	9,198	0.00%
2022/01/03	0	52.46	0	0.00	51.50	0	9,492	0.00%
2021/12/30	4	53.20	3	53.30	53.50	1	9,517	0.01%
2021/12/29	1.1	55.86	5	56.12	54.70	-3.9	9,492	-0.04%
2021/12/28	10	57.19	3	56.93	56.00	7	9,444	0.07%
2021/12/27	0	0.00	5	54.00	54.00	-5	9,267	-0.05%
2021/12/16	0	0.00	17	55.31	52.00	-17	9,467	-0.18%
2021/12/15	0	0.00	5	54.00	54.80	-5	9,483	-0.05%
2021/12/14	0	0.00	2	57.00	56.00	-2	9,515	-0.02%
2021/12/09	0	0.00	5	57.10	57.00	-5	9,576	-0.05%
2021/11/29	1	56.00	0	0.00	54.10	1	10,534	0.01%
2021/11/19	0	0.00	1	52.30	53.60	-1	9,997	-0.01%
2021/11/15	10	47.55	0	0.00	49.15	10	9,894	0.10%
2021/11/11	0	0.00	2	48.20	46.00	-2	9,881	-0.02%
2021/11/10	1	48.64	8	48.24	48.10	-7	9,888	-0.07%
2021/11/09	5	48.44	17	49.63	48.05	-12	9,743	-0.12%
2021/11/08	10	49.17	40	52.19	47.10	-30	9,451	-0.32%
2021/11/05	17	54.64	19	53.08	51.80	-2	9,076	-0.02%
2021/11/04	2	52.65	17.1	52.77	53.20	-15.1	7,969	-0.19%
2021/11/03	0	0.00	4	48.45	48.45	-4	7,396	-0.05%
2021/11/02	4	48.20	1	48.20	44.05	3	7,341	0.04%
2021/11/01	0	0.00	1	46.95	46.95	-1	7,314	-0.01%
2021/10/27	0	0.00	12.1	39.07	42.05	-12.1	7,194	-0.17%
2021/10/21	1	42.00	2	40.30	40.30	-1	7,250	-0.01%
2021/10/20	26	43.68	22	44.26	43.65	4	7,259	0.05%
2021/10/19	5	41.46	2	42.50	42.55	3	6,909	0.04%
2021/10/18	12	42.50	12	42.45	42.00	0	6,528	0.00%
2021/10/14	1.1	47.01	2	52.85	45.40	-0.9	5,307	-0.02%
2021/10/13	1	47.90	0	0.00	50.40	1	4,446	0.02%
2021/10/08	3	39.25	3	40.00	41.70	0	3,561	0.00%
2021/10/05	1	39.60	0	0.00	40.00	1	3,175	0.03%
2021/10/04	0	0.00	2	38.50	38.40	-2	3,158	-0.06%
2021/10/01	0	0.00	1	40.90	39.30	-1	3,044	-0.03%
2021/09/30	11	47.06	0	0.00	43.65	11	3,000	0.37%
2021/09/29	1	52.50	0	0.00	48.45	1	2,950	0.03%
2021/09/28	0	0.00	2	51.45	53.80	-2	2,918	-0.07%
2021/09/27	2	48.50	0	0.00	49.00	2	2,895	0.07%
2021/09/23	2	47.00	2	47.00	48.00	0	2,859	0.00%
2021/09/22	1	44.00	1	44.00	44.00	0	2,824	0.00%
2021/09/17	0	0.00	3	38.00	41.80	-3	2,794	-0.11%
2021/09/14	2	37.60	0	0.00	37.60	2	2,639	0.08%
2021/09/10	0	0.00	3	30.50	31.10	-3	2,578	-0.12%
2021/09/09	8	30.55	1	31.60	31.70	7	2,578	0.27%
2021/09/08	6	28.55	0	0.00	28.85	6	2,501	0.24%
2021/09/07	9	28.70	1	28.65	29.20	8	2,450	0.33%
2021/09/06	11	29.09	11	28.55	28.65	0	2,380	0.00%
2021/09/03	0	0.00	9	27.24	27.50	-9	1,979	-0.45%
2021/09/01	2	22.75	0	0.00	22.75	2	1,366	0.15%
2021/08/27	0	0.00	2	18.40	18.15	-2	1,300	-0.15%
2021/08/25	0	0.00	2	18.05	18.00	-2	1,298	-0.15%
2021/08/19	2	16.85	0	0.00	16.95	2	1,284	0.16%
2021/08/17	2	17.05	0	0.00	17.35	2	1,272	0.16%
2021/08/16	0	0.00	1	17.80	17.95	-1	1,259	-0.08%
2021/08/13	0	0.00	6	19.72	19.05	-6	1,233	-0.49%
2021/08/10	5	22.25	5	20.20	20.25	0	1,173	0.00%
2021/07/30	5	21.40	20	21.18	20.05	-15	1,069	-1.40%
2021/07/26	2	20.95	0	0.00	20.40	2	1,036	0.19%
2021/07/21	13	19.10	0	0.00	19.00	13	997	1.30%
2021/07/12	0	0.00	4	19.70	19.90	-4	1,069	-0.37%
2021/07/09	2	18.85	0	0.00	19.10	2	1,057	0.19%
2021/06/30	0	0.00	5	18.80	18.90	-5	1,670	-0.30%
2021/06/23	0	0.00	3	18.10	18.30	-3	1,771	-0.17%
2021/06/17	8	18.50	0	0.00	18.85	8	1,724	0.46%
2021/05/28	0	0.00	1	16.20	16.25	-1	1,729	-0.06%
2021/05/26	0	0.00	1	16.00	16.10	-1	1,738	-0.06%
2021/05/25	0	0.00	2	16.45	16.15	-2	1,748	-0.11%
2021/05/20	1	15.50	0	0.00	14.80	1	1,900	0.05%
2021/05/17	5	14.20	0	0.00	13.85	5	1,917	0.26%
2021/05/14	10	15.15	0	0.00	15.25	10	1,914	0.52%
2021/05/13	5	15.15	0	0.00	14.95	5	1,904	0.26%
2021/05/12	32	15.70	0	0.00	15.70	32	1,897	1.69%
2021/05/11	30	17.53	0	0.00	17.20	30	1,875	1.60%
2021/05/07	0	0.00	2	18.80	18.90	-2	1,876	-0.11%
2021/05/04	4	18.13	0	0.00	17.90	4	1,850	0.22%
2021/05/03	2	19.55	0	0.00	19.45	2	1,823	0.11%
2021/04/26	2	21.35	1	21.00	21.00	1	1,834	0.05%
2021/04/12	10	22.60	0	0.00	21.75	10	1,934	0.52%
2021/04/09	200	23.45	201	21.98	22.00	-1	1,797	-0.06%	大買/大賣/
2021/02/23	1	19.30	0	0.00	19.30	1	1,978	0.05%
2021/02/22	0	0.00	2	18.50	18.90	-2	1,864	-0.11%
2021/01/28	2	17.40	0	0.00	17.30	2	1,905	0.10%
2021/01/15	10	17.80	0	0.00	17.70	10	1,676	0.60%
2021/01/12	80	19.79	80	20.21	18.60	0	1,644	0.00%
2021/01/05	0	0.00	2	19.15	18.85	-2	1,606	-0.12%
2020/12/28	1	19.90	158	20.52	19.85	-157	1,608	-9.76%	大賣/鉅額交易
2020/12/25	156	18.81	2	18.70	19.50	154	1,522	10.12%	大買/鉅額交易
2020/12/23	0	0.00	1	17.85	17.80	-1	1,482	-0.07%
2020/12/22	15	18.37	0	0.00	17.65	15	1,491	1.01%
2020/12/15	2	19.70	0	0.00	18.85	2	1,439	0.14%
2020/12/14	0	0.00	1	19.05	20.15	-1	1,417	-0.07%
2020/12/11	0	0.00	3	17.42	19.60	-3	1,408	-0.21%
2020/12/10	0	0.00	5	17.71	17.85	-5	1,384	-0.36%
2020/12/09	0	0.00	5	18.67	18.60	-5	1,365	-0.37%
2020/12/08	1	17.65	0	0.00	17.75	1	1,339	0.07%
2020/12/07	0	0.00	3	17.75	17.65	-3	1,334	-0.22%
2020/12/03	1	18.20	0	0.00	18.45	1	1,316	0.08%
2020/12/02	0	0.00	1	19.15	18.50	-1	1,304	-0.08%
2020/12/01	1	18.35	9	18.62	18.55	-8	1,237	-0.65%
2020/11/27	3	17.67	0	0.00	17.40	3	1,154	0.26%
2020/11/26	0	0.00	1	17.15	17.30	-1	1,133	-0.09%
2020/11/09	0	0.00	43	18.08	17.60	-43	1,386	-3.10%
2020/10/27	0	0.00	7	16.85	17.10	-7	1,358	-0.52%
2020/10/26	48	17.07	1	17.60	17.10	47	1,348	3.49%
2020/10/22	0	0.00	3	16.35	16.20	-3	1,323	-0.23%
2020/10/21	3	17.05	0	0.00	16.65	3	1,312	0.23%
2020/10/20	1	16.75	1	16.85	16.75	0	1,304	0.00%
2020/10/19	1	16.60	0	0.00	16.85	1	1,297	0.08%
2020/10/16	3	17.38	5	17.80	16.80	-2	1,281	-0.16%
2020/10/15	10	18.10	1	18.00	17.90	9	1,249	0.72%
2020/10/14	5	16.50	3	16.60	17.20	2	1,173	0.17%
2020/10/13	2	15.60	0	0.00	15.65	2	1,113	0.18%
2020/10/08	2	16.10	1	16.25	16.25	1	1,102	0.09%
2020/10/07	0	0.00	4	16.65	16.55	-4	1,093	-0.37%
2020/10/06	5	16.60	5	16.50	17.00	0	1,080	0.00%
2020/09/18	0	0.00	4	16.50	16.30	-4	1,060	-0.38%
2020/09/16	9	16.16	4	16.58	16.45	5	1,019	0.49%
2020/09/09	0	0.00	2	14.70	14.90	-2	900	-0.22%
2020/09/08	4	14.35	0	0.00	14.35	4	889	0.45%
2020/09/07	1	15.10	0	0.00	15.00	1	859	0.12%
2020/09/02	2	15.70	0	0.00	15.65	2	802	0.25%
2020/09/01	13	16.13	5	16.25	16.00	8	776	1.03%
2020/08/31	5	16.05	0	0.00	16.05	5	742	0.67%
2020/08/28	0	0.00	1	14.45	14.60	-1	689	-0.15%
2020/08/27	1	14.80	1	14.35	14.35	0	669	0.00%
2020/08/26	1	14.65	5	13.86	14.75	-4	633	-0.63%
2020/08/25	2	12.73	0	0.00	14.05	2	567	0.35%
2020/08/20	0	0.00	5	13.00	12.45	-5	506	-0.99%
2020/08/17	0	0.00	2	12.15	12.15	-2	389	-0.51%
2020/08/12	2	10.95	0	0.00	10.95	2	370	0.54%
2020/07/15	0	0.00	2	11.25	11.10	-2	339	-0.59%
2020/07/10	2	11.15	0	0.00	11.15	2	340	0.59%
2020/07/08	25	12.10	5	12.30	12.10	20	329	6.07%
2020/06/04	0	0.00	1	11.00	11.00	-1	302	-0.33%
2019/11/26	1	13.40	2	12.85	12.95	-1	191	-0.52%
2019/11/25	2	12.50	0	0.00	12.50	2	164	1.22%
2019/07/24	2	13.70	0	0.00	13.70	2	284	0.70%
2019/04/30	0	0.00	0.1	13.50	13.55	-0.1	404	-0.03%
2019/04/18	0	0.00	1	14.00	14.00	-1	401	-0.25%
2019/04/17	1	14.65	0	0.00	14.35	1	400	0.25%
2019/03/05	1	15.20	0	0.00	15.10	1	381	0.26%
2019/03/04	1	15.40	5	15.40	15.35	-4	380	-1.05%
2019/02/27	1	15.60	4	15.91	15.70	-3	374	-0.80%
2019/02/26	4	15.20	0	0.00	16.50	4	352	1.14%
2019/02/19	0	0.00	4	13.51	13.50	-4	264	-1.51%
2019/01/30	0	0.00	5	13.10	13.00	-5	256	-1.95%
2019/01/24	5	13.35	0	0.00	13.20	5	297	1.68%
2019/01/22	4	13.90	0	0.00	13.75	4	295	1.35%
2018/11/26	0	0.00	4	13.80	13.90	-4	367	-1.09%
2018/08/27	0	0.00	3	21.80	21.90	-3	2,125	-0.14%
2018/08/24	3	22.25	0	0.00	22.25	3	2,109	0.14%
2018/08/22	3	21.00	0	0.00	20.65	3	2,222	0.13%
2018/08/20	0	0.00	1	19.40	19.30	-1	2,296	-0.04%
2018/08/07	0	0.00	15	19.85	19.85	-15	2,285	-0.66%
2018/08/06	15	20.57	0	0.00	20.15	15	2,285	0.66%
2018/07/24	0	0.00	40	19.85	20.25	-40	2,251	-1.78%
2018/07/16	0	0.00	10	21.60	21.10	-10	2,217	-0.45%
2018/07/05	14	24.79	3	24.93	23.80	11	2,184	0.50%
2018/07/04	40	23.31	1	24.05	24.70	39	2,091	1.86%
2018/06/27	3	25.00	1	25.00	25.00	2	1,812	0.11%
2018/06/26	1	23.90	4	23.70	25.40	-3	1,637	-0.18%
2018/06/21	0	0.00	2	21.05	21.00	-2	1,394	-0.14%
2018/06/19	0	0.00	6	22.32	22.40	-6	1,357	-0.44%
2018/06/15	6	22.95	0	0.00	22.70	6	1,336	0.45%
2018/06/14	0	0.00	12	22.30	22.30	-12	1,316	-0.91%
2018/06/13	8	23.80	0	0.00	22.50	8	1,304	0.61%
2018/05/31	0	0.00	2	22.10	20.50	-2	851	-0.23%
2018/05/30	12	21.45	0	0.00	21.60	12	775	1.55%
2018/05/29	5	18.90	0	0.00	20.05	5	691	0.72%
2018/05/28	0	0.00	3	18.15	18.25	-3	610	-0.49%
2018/04/17	3	19.50	0	0.00	18.60	3	1,266	0.24%
2018/04/09	0	0.00	2	17.65	17.40	-2	1,440	-0.14%
2018/03/27	0	0.00	1	18.45	18.25	-1	1,478	-0.07%
2018/03/05	0	0.00	1	20.00	19.15	-1	1,613	-0.06%
2018/03/02	1	19.90	0	0.00	20.00	1	1,622	0.06%
2018/01/30	0	0.00	14	23.73	23.00	-14	2,082	-0.67%
2018/01/29	0	0.00	5	24.20	24.25	-5	2,077	-0.24%
2018/01/26	5	24.75	0	0.00	24.75	5	2,093	0.24%
2018/01/24	8	23.50	55	22.79	24.35	-47	2,073	-2.27%
2018/01/23	57	22.61	0	0.00	22.65	57	1,960	2.91%
2018/01/04	6	22.13	0	0.00	22.70	6	2,896	0.21%