一詮 (2486)-玉山券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/16	12	78.86	44	79.21	78.50	-32	34,221	-0.09%
2024/05/15	131.6	81.02	71	81.06	79.00	60.6	34,403	0.18%	大買/
2024/05/14	17	81.49	14	82.26	82.50	3	34,001	0.01%
2024/05/13	91	82.03	55	81.55	80.80	36	33,931	0.11%
2024/05/10	84.5	83.37	54	83.76	84.00	30.5	33,593	0.09%
2024/05/09	166.1	85.42	190.1	85.12	84.90	-24	33,311	-0.07%	大買/大賣/
2024/05/08	146.1	83.52	254	83.44	84.20	-107.9	32,507	-0.33%	大買/大賣/鉅額交易
2024/05/07	443.3	85.26	291.3	85.14	82.40	152	31,547	0.48%	大買/大賣/鉅額交易
2024/05/06	56	80.37	136	81.53	82.00	-80	29,402	-0.27%	大賣/
2024/05/03	29	71.76	35.1	73.17	74.60	-6.1	28,543	-0.02%
2024/05/02	34	72.88	118.5	73.29	71.50	-84.5	28,272	-0.30%	大賣/
2024/04/30	67.1	73.06	60	73.78	73.50	7.1	28,300	0.03%
2024/04/29	99.1	74.30	78	74.18	72.70	21.1	28,028	0.08%
2024/04/26	122	73.92	119.3	73.68	72.60	2.7	27,486	0.01%	大買/大賣/
2024/04/25	55.5	70.67	63.1	71.06	72.30	-7.6	26,960	-0.03%
2024/04/24	34	69.32	49.1	69.66	69.40	-15.1	27,043	-0.06%
2024/04/23	16	66.36	12	66.65	66.00	4	27,604	0.01%
2024/04/22	30	66.72	35.2	66.68	65.10	-5.2	28,620	-0.02%
2024/04/19	31	67.43	38.1	67.60	67.80	-7.1	29,419	-0.02%
2024/04/18	21	70.42	21	70.06	69.40	0	30,545	0.00%
2024/04/17	17.1	70.75	20.2	70.66	70.10	-3.1	30,763	-0.01%
2024/04/16	77.3	69.34	35.2	69.21	69.90	42.1	30,502	0.14%
2024/04/15	17	72.24	33.1	71.99	71.80	-16.1	30,271	-0.05%
2024/04/12	119.4	73.11	76.3	73.38	73.60	43.1	30,325	0.14%	大買/
2024/04/11	26.1	71.02	33.7	71.18	71.40	-7.6	30,219	-0.03%
2024/04/10	77.4	72.24	67.5	71.54	70.60	9.9	30,546	0.03%
2024/04/09	158.6	74.56	113.1	75.12	74.00	45.5	30,654	0.15%	大買/大賣/
2024/04/08	157.4	71.76	195.5	72.17	75.00	-38.1	30,807	-0.12%	大買/大賣/
2024/04/03	342.1	73.37	311.5	73.07	70.90	30.6	30,316	0.10%	大買/大賣/
2024/04/02	187	69.87	357.3	71.00	72.60	-170.2	28,227	-0.60%	大買/大賣/鉅額交易
2024/04/01	24.3	65.17	156.5	65.74	66.00	-132.2	27,024	-0.49%	大賣/鉅額交易
2024/03/29	36	59.94	62	60.36	60.00	-26	26,376	-0.10%
2024/03/28	66.1	59.06	63.4	59.36	58.60	2.7	26,121	0.01%
2024/03/27	89.1	60.58	49.1	60.97	59.00	40.1	25,960	0.15%
2024/03/26	102.3	62.81	75.4	61.95	60.10	26.8	25,720	0.10%	大買/
2024/03/25	101	63.63	195.7	64.41	64.20	-94.7	25,064	-0.38%	大買/大賣/
2024/03/22	112.6	59.86	134.3	59.67	59.30	-21.7	24,351	-0.09%	大買/大賣/
2024/03/21	281.4	58.55	252.9	58.42	59.40	28.5	23,600	0.12%	大買/大賣/
2024/03/20	113.1	55.05	120.5	55.22	55.60	-7.4	22,593	-0.03%	大買/大賣/
2024/03/19	116	55.28	88.1	55.74	54.70	27.9	22,288	0.13%	大買/
2024/03/18	202.8	56.66	215.6	57.56	54.50	-12.8	21,639	-0.06%	大買/大賣/
2024/03/15	109	54.57	97	54.62	54.40	12	20,156	0.06%	大買/
2024/03/14	68	53.64	105.5	54.59	54.80	-37.5	19,623	-0.19%	大賣/
2024/03/13	117.6	53.51	290.5	53.59	53.90	-173	19,181	-0.90%	大買/大賣/鉅額交易
2024/03/12	247.3	53.93	349.3	53.79	53.30	-102	18,669	-0.55%	大買/大賣/鉅額交易
2024/03/11	5	50.78	29	51.69	51.40	-24	18,225	-0.13%
2024/03/08	88	50.59	37	49.67	49.50	51	18,052	0.28%
2024/03/07	255.4	52.42	124	52.03	50.10	131.4	17,829	0.74%	大買/大賣/鉅額交易
2024/03/06	209.1	52.99	368	53.69	54.10	-158.9	17,048	-0.93%	大買/大賣/鉅額交易
2024/03/05	42	49.57	13	49.72	49.70	29	16,280	0.18%
2024/03/04	30.5	50.98	21	51.19	50.90	9.5	16,170	0.06%
2024/03/01	17.5	51.04	73.3	51.14	51.10	-55.8	16,019	-0.35%
2024/02/29	3	49.03	2	49.01	49.30	1	15,756	0.01%
2024/02/27	34	49.93	15	49.62	48.85	19	15,780	0.12%
2024/02/26	7	49.70	16	49.71	50.50	-9	15,679	-0.06%
2024/02/23	56.5	49.01	28	48.80	48.30	28.5	15,553	0.18%
2024/02/22	62.3	50.05	36	49.67	49.70	26.3	15,487	0.17%
2024/02/21	16	50.22	45	50.28	50.30	-29	15,443	-0.19%
2024/02/20	68	50.65	65	49.87	49.70	3	15,406	0.02%
2024/02/19	46	50.79	59	50.75	50.50	-13	15,409	-0.08%
2024/02/16	119	51.21	158	51.24	51.20	-39	15,423	-0.25%	大買/大賣/
2024/02/15	9	49.41	25.1	49.98	49.95	-16.1	15,119	-0.11%
2024/02/05	24	48.06	14	48.69	48.75	10	15,124	0.07%
2024/02/02	25	49.30	24	49.02	48.35	1	15,193	0.01%
2024/02/01	30	51.03	40	50.19	49.30	-10	15,288	-0.07%
2024/01/31	29	49.37	47	49.48	49.70	-18	15,344	-0.12%
2024/01/30	72	49.83	53	49.54	49.25	19	15,430	0.12%
2024/01/29	19	48.78	15	48.51	49.00	4	15,637	0.03%
2024/01/26	73.5	49.31	83	48.44	48.25	-9.5	15,818	-0.06%
2024/01/25	32.2	49.43	13.1	49.44	49.00	19.1	15,719	0.12%
2024/01/24	109.1	50.39	47	50.60	50.20	62.1	15,604	0.40%	大買/
2024/01/23	86.2	49.66	31	50.54	49.00	55.2	15,405	0.36%
2024/01/22	17	50.29	16	49.67	49.90	1	15,225	0.01%
2024/01/19	123.1	50.54	37	50.15	49.90	86.1	15,122	0.57%	大買/
2024/01/18	84	50.95	76	51.01	51.60	8	14,838	0.05%
2024/01/17	195.3	51.66	269	51.23	51.00	-73.7	14,582	-0.51%	大買/大賣/
2024/01/16	667.4	51.96	240	51.83	50.40	427.4	13,819	3.09%	大買/大賣/鉅額交易
2024/01/15	105	54.49	413.4	54.83	55.90	-308.3	12,722	-2.42%	大買/大賣/鉅額交易
2024/01/12	368.5	51.83	844.6	52.78	50.90	-476.2	11,799	-4.04%	大買/大賣/鉅額交易
2024/01/11	46	47.13	55.5	49.16	49.55	-9.5	10,519	-0.09%
2024/01/10	27	45.15	31	45.09	45.05	-4	10,269	-0.04%
2024/01/09	110.8	45.79	79.1	45.75	45.10	31.7	10,376	0.31%	大買/
2024/01/08	134.5	46.95	64	47.06	46.00	70.5	10,483	0.67%	大買/
2024/01/05	146	48.57	122	47.86	47.30	24	10,358	0.23%	大買/大賣/
2024/01/04	356.1	50.73	244.2	50.01	49.35	111.9	10,540	1.06%	大買/大賣/鉅額交易
2024/01/03	127	50.80	108	51.31	52.00	19	10,140	0.19%	大買/大賣/
2024/01/02	119.7	49.07	389	49.60	51.00	-269.3	10,103	-2.67%	大買/大賣/鉅額交易
2023/12/29	66.5	45.93	295.2	46.74	46.80	-228.7	9,701	-2.36%	大賣/鉅額交易
2023/12/28	2	43.95	21	43.89	44.00	-19	9,285	-0.20%
2023/12/27	23	43.75	21	43.90	43.60	2	9,444	0.02%
2023/12/26	10.2	43.95	30	44.32	43.95	-19.8	9,695	-0.20%
2023/12/25	6	44.26	122	44.17	44.00	-116	9,732	-1.19%	大賣/鉅額交易
2023/12/22	10.1	43.92	8	44.16	43.80	2	9,759	0.02%
2023/12/21	105	43.95	5.1	43.90	44.05	99.9	9,887	1.01%	大買/
2023/12/20	0.2	42.95	3	42.80	42.80	-2.8	9,886	-0.03%
2023/12/19	3.2	42.05	2	42.00	42.25	1.2	9,970	0.01%
2023/12/18	6.8	43.10	5	43.03	42.85	1.8	10,013	0.02%
2023/12/15	8.1	44.16	23	43.93	43.65	-15	10,135	-0.15%
2023/12/14	158	44.61	13	45.65	44.30	145	10,274	1.41%	大買/鉅額交易
2023/12/13	89.3	43.38	0	0.00	43.90	89.3	10,386	0.86%
2023/12/12	10	44.46	3	44.22	44.25	7	11,391	0.06%
2023/12/11	54	45.05	0	0.00	45.00	54	12,822	0.42%
2023/12/08	141	45.76	9	45.72	45.70	132	13,016	1.01%	大買/鉅額交易
2023/12/07	57.1	45.38	2	45.88	45.30	55.1	13,000	0.42%
2023/12/06	0.2	45.05	2	45.00	45.00	-1.8	13,099	-0.01%
2023/12/05	9	44.84	32	44.78	44.90	-23	13,523	-0.17%
2023/12/04	54	45.86	10	45.70	45.30	44	14,128	0.31%
2023/12/01	24	45.60	4	45.64	45.75	20	14,170	0.14%
2023/11/30	12	46.14	25	46.40	46.30	-13	14,405	-0.09%
2023/11/29	1	46.10	12	46.15	46.15	-11	14,412	-0.08%
2023/11/28	4	45.76	3	45.80	45.75	1	14,428	0.01%
2023/11/27	100	46.20	51	46.68	45.75	49	14,494	0.34%
2023/11/24	29	45.85	29	46.64	45.95	0	14,466	0.00%
2023/11/22	23	45.43	9	45.39	45.50	14	14,543	0.10%
2023/11/21	21	46.12	31	45.94	45.90	-10	14,673	-0.07%
2023/11/20	58	46.58	51	46.67	46.25	7	14,830	0.05%
2023/11/17	31	46.04	20	46.42	46.30	11	15,162	0.07%
2023/11/16	74	45.96	22	45.84	46.30	52	15,143	0.34%
2023/11/15	81.1	47.27	64	47.32	46.05	17.1	15,082	0.11%
2023/11/14	12	46.55	6	46.48	46.45	6	14,998	0.04%
2023/11/13	40	46.11	83	46.53	45.75	-43	14,990	-0.29%
2023/11/10	61	46.58	6.1	46.43	46.50	54.9	14,982	0.37%
2023/11/09	265.3	48.73	190	47.43	47.30	75.3	14,896	0.51%	大買/大賣/
2023/11/08	41	49.22	127.3	49.13	49.05	-86.3	14,720	-0.59%	大賣/
2023/11/07	87.3	47.09	3	47.02	46.80	84.3	14,390	0.59%
2023/11/06	132	49.07	56	48.77	48.35	76	14,241	0.53%	大買/
2023/11/03	59	49.40	67	49.82	49.55	-8	13,912	-0.06%
2023/11/02	19	48.88	58	48.95	49.05	-39	13,683	-0.29%
2023/11/01	206	47.14	6	47.18	47.10	200	13,598	1.47%	大買/鉅額交易
2023/10/31	49	46.82	10	47.98	46.35	39	13,518	0.29%
2023/10/30	14	47.15	24.2	48.27	48.35	-10.2	13,438	-0.08%
2023/10/27	68.2	47.09	33	46.78	46.25	35.2	13,382	0.26%
2023/10/26	28	48.79	230	48.02	48.00	-202	13,420	-1.51%	大賣/鉅額交易
2023/10/25	27.1	49.22	65	49.16	49.40	-37.9	13,325	-0.28%
2023/10/24	5	46.80	20	47.05	47.60	-15	13,130	-0.11%
2023/10/23	25	44.99	61.4	45.82	46.45	-36.4	13,146	-0.28%
2023/10/20	41	45.01	35.5	45.43	45.00	5.5	13,135	0.04%
2023/10/19	90	46.55	52	47.18	46.15	38	13,074	0.29%
2023/10/18	104	48.75	59	48.10	47.45	45	13,062	0.34%	大買/
2023/10/17	43	51.07	60	51.44	50.60	-17	12,875	-0.13%
2023/10/16	119.5	50.75	99	50.77	50.90	20.4	12,756	0.16%	大買/
2023/10/13	39.1	51.30	13	51.58	51.40	26.1	12,606	0.21%
2023/10/12	67.5	51.97	87	52.56	52.50	-19.5	12,552	-0.16%
2023/10/11	66	50.49	64	50.62	50.50	2	12,174	0.02%
2023/10/06	111	51.78	86.5	51.72	50.50	24.5	12,164	0.20%	大買/
2023/10/05	91	51.53	166	52.27	51.40	-75	12,084	-0.62%	大賣/
2023/10/04	78	49.10	29	48.99	49.40	49	11,750	0.42%
2023/10/03	18	48.54	33	48.74	48.40	-15	11,819	-0.13%
2023/10/02	17	47.97	34	48.09	48.35	-17	11,726	-0.14%
2023/09/28	10	46.10	30	46.32	46.15	-20	11,593	-0.17%
2023/09/27	7	45.59	13	45.67	46.00	-6	11,725	-0.05%
2023/09/26	249	46.70	57	46.45	45.70	192	11,947	1.61%	大買/鉅額交易
2023/09/25	24	45.54	38	45.55	45.45	-14	11,981	-0.12%
2023/09/22	19	44.65	13	44.40	44.80	6	11,945	0.05%
2023/09/21	26	44.36	24.2	44.79	44.15	1.8	11,863	0.02%
2023/09/20	38	46.05	3.1	45.69	45.50	34.9	11,793	0.30%
2023/09/19	52.2	47.26	42.5	46.71	47.10	9.7	11,697	0.08%
2023/09/18	47	48.39	62	47.86	48.15	-15	11,557	-0.13%
2023/09/15	227.6	49.56	66.1	49.17	47.90	161.5	11,441	1.41%	大買/鉅額交易
2023/09/14	86.6	50.70	301	51.62	53.20	-214.4	10,444	-2.05%	大賣/鉅額交易
2023/09/13	4	48.41	123.8	48.18	48.45	-119.8	9,008	-1.33%	大賣/鉅額交易
2023/09/12	10	44.00	13	44.47	44.05	-3	8,883	-0.03%
2023/09/11	25.5	45.04	14	45.08	44.35	11.5	8,963	0.13%
2023/09/08	128	47.80	51	48.80	47.00	77	8,913	0.86%	大買/
2023/09/07	77	47.96	782	48.43	48.85	-705	8,574	-8.22%	大賣/鉅額交易
2023/09/06	67	46.30	24	46.07	46.05	43	8,133	0.53%
2023/09/05	297	44.77	77	44.92	46.10	220	8,182	2.69%	大買/鉅額交易
2023/09/04	5	42.47	56	42.01	42.65	-51	8,070	-0.63%
2023/09/01	26	41.09	10	41.10	41.25	16	8,319	0.19%
2023/08/31	11	41.18	6	41.63	41.30	5	8,506	0.06%
2023/08/30	28	42.29	12	42.63	41.95	16	8,949	0.18%
2023/08/29	38	42.35	31	42.95	42.50	7	9,090	0.08%
2023/08/28	30.3	43.82	41	44.23	43.15	-10.8	9,282	-0.12%
2023/08/25	96.2	45.70	18	46.54	44.20	78.2	9,257	0.84%
2023/08/24	51	48.61	508.5	48.81	48.75	-457.5	9,098	-5.03%	大賣/鉅額交易
2023/08/23	180	48.41	403	49.27	48.40	-223	8,930	-2.50%	大買/大賣/鉅額交易
2023/08/22	32	46.31	1.5	46.42	46.60	30.5	8,575	0.36%
2023/08/21	13	47.18	2	46.50	46.65	11	8,570	0.13%
2023/08/18	11	47.74	20	47.71	47.25	-9	8,572	-0.10%
2023/08/17	12	46.53	19	47.33	47.95	-7	8,534	-0.08%
2023/08/16	9	46.78	27.2	46.56	46.80	-18.2	8,496	-0.21%
2023/08/15	20	46.01	33	46.30	46.45	-13	8,369	-0.16%
2023/08/14	31	44.81	28.4	44.81	45.00	2.6	8,299	0.03%
2023/08/11	24	44.68	25	45.50	44.35	-1	8,253	-0.01%
2023/08/10	7	43.37	10	43.55	43.25	-3	8,202	-0.04%
2023/08/09	18	44.72	12	45.42	44.45	6	8,182	0.07%
2023/08/08	37	45.21	10	44.85	44.80	27	8,170	0.33%
2023/08/07	19	45.76	34	45.62	45.90	-15	8,135	-0.18%
2023/08/04	6	43.57	12	43.51	43.60	-6	8,085	-0.07%
2023/08/02	14.2	43.98	20	43.89	43.30	-5.9	8,081	-0.07%
2023/08/01	3.2	45.27	3	45.65	45.05	0.2	8,016	0.00%
2023/07/31	22.1	47.01	21	47.17	46.30	1.1	7,996	0.01%
2023/07/28	7	44.83	15	44.11	44.90	-8	7,866	-0.10%
2023/07/27	11	44.55	37	44.53	44.55	-26	7,851	-0.33%
2023/07/26	76	44.58	57	44.82	44.35	19	7,847	0.24%
2023/07/25	40	46.79	31	46.59	45.00	9	7,784	0.12%
2023/07/24	28	47.46	5	47.39	46.70	23	7,761	0.30%
2023/07/21	126	47.76	108	47.38	48.40	18	7,749	0.23%	大買/大賣/
2023/07/20	21	47.17	61	47.30	47.30	-40	7,677	-0.52%
2023/07/19	34	47.26	17	46.97	46.75	17	7,650	0.22%
2023/07/18	80	47.81	90	48.14	46.75	-10	7,647	-0.13%
2023/07/17	629	48.45	92	49.38	48.00	537	7,571	7.09%	大買/鉅額交易
2023/07/14	303	49.33	85	49.70	48.95	218	7,477	2.92%	大買/鉅額交易
2023/07/13	224	50.02	159	50.50	49.55	65	7,511	0.87%	大買/大賣/
2023/07/12	360.3	50.20	235.2	49.73	50.60	125.1	7,493	1.67%	大買/大賣/鉅額交易
2023/07/11	160.2	49.29	187.9	49.18	49.95	-27.7	6,926	-0.40%	大買/大賣/
2023/07/10	197	47.50	152.5	46.89	46.80	44.5	6,432	0.69%	大買/大賣/
2023/07/07	158.1	45.45	37.5	45.91	45.70	120.6	6,192	1.95%	大買/鉅額交易
2023/07/06	30	46.31	82.4	46.48	46.40	-52.4	6,143	-0.85%
2023/07/05	57.5	45.82	33	46.98	45.25	24.5	6,025	0.41%
2023/07/04	124	46.41	51.2	46.28	45.00	72.8	5,901	1.23%	大買/
2023/07/03	79.3	45.72	24	46.63	48.00	55.3	5,685	0.97%
2023/06/30	0	0.00	1	43.70	43.85	-1	5,504	-0.02%
2023/06/29	0	43.10	12	43.18	43.25	-12	5,494	-0.22%
2023/06/28	0	0.00	0	43.35	42.85	0	5,512	0.00%
2023/06/27	3.2	43.18	6.2	43.30	43.00	-3	5,512	-0.05%
2023/06/26	6.1	44.27	2.2	43.61	44.20	3.9	5,536	0.07%
2023/06/21	16.5	45.41	8	45.61	44.60	8.5	5,589	0.15%
2023/06/20	58	44.65	16	44.41	44.80	42	5,565	0.75%
2023/06/19	0.1	44.00	2	45.03	45.30	-1.9	5,572	-0.03%
2023/06/16	4	44.30	8.2	44.33	44.65	-4.2	5,603	-0.07%
2023/06/15	8	44.66	17	44.67	44.75	-9	5,546	-0.16%
2023/06/14	7	44.40	14	43.79	43.70	-7	5,482	-0.13%
2023/06/13	1	43.05	2.4	43.31	43.50	-1.4	5,506	-0.03%
2023/06/12	13.3	44.17	18.8	44.10	43.05	-5.5	5,642	-0.10%
2023/06/09	17	43.29	38.2	43.44	43.50	-21.2	5,563	-0.38%
2023/06/08	7	42.41	16	42.17	42.05	-9	5,471	-0.16%
2023/06/07	30.5	41.32	17	41.96	42.15	13.5	5,451	0.25%
2023/06/06	16	39.76	27.5	39.92	40.45	-11.5	5,737	-0.20%
2023/06/05	62.1	38.96	44	39.64	39.55	18.1	5,784	0.31%
2023/06/02	4	35.95	88	36.75	37.00	-84	5,625	-1.49%
2023/06/01	95	33.49	53	33.54	33.65	42	5,633	0.75%
2023/05/31	8	30.88	23.3	30.94	30.60	-15.3	5,317	-0.29%
2023/05/30	0	0.00	6	30.13	30.00	-6	5,256	-0.11%
2023/05/29	5.3	30.20	5	30.23	30.15	0.3	5,232	0.01%
2023/05/26	10	29.53	2.2	29.36	29.75	7.8	5,183	0.15%
2023/05/25	9	29.76	6	29.78	29.65	3	5,154	0.06%
2023/05/24	7	29.59	6	29.62	29.60	1	5,145	0.02%
2023/05/23	5.4	29.38	14	29.44	29.40	-8.6	5,125	-0.17%
2023/05/22	8	28.73	101	28.62	29.00	-93	5,138	-1.81%	大賣/
2023/05/19	42	28.12	0	0.00	28.00	42	5,124	0.82%
2023/05/18	1	28.35	0	0.00	28.25	1	5,147	0.02%
2023/05/16	0	0.00	4	28.00	27.65	-4	5,386	-0.07%
2023/05/15	1	27.65	1	27.90	27.45	0	5,381	0.00%
2023/05/12	3.5	27.44	1	27.80	27.80	2.5	5,398	0.05%
2023/05/11	2	27.95	5	27.71	27.30	-3	5,401	-0.06%
2023/05/10	11	28.05	0	0.00	28.05	11	5,400	0.20%
2023/05/09	4	27.80	1	27.35	27.45	3	5,397	0.06%
2023/05/08	3	27.80	6	27.80	27.80	-3	5,413	-0.06%
2023/05/05	60	28.38	4	28.30	27.95	56	5,428	1.03%
2023/05/04	8	28.60	3	28.67	28.30	5	5,442	0.09%
2023/05/03	2	29.15	1	28.90	28.80	1	5,462	0.02%
2023/05/02	2	29.73	11	30.03	29.70	-9	5,472	-0.16%
2023/04/28	8	29.73	13	29.87	29.45	-5	5,453	-0.09%
2023/04/27	1	28.00	34	28.64	29.10	-33	5,410	-0.61%
2023/04/26	0	0.00	5	28.15	28.05	-5	5,355	-0.09%
2023/04/25	6	28.48	7	28.51	28.35	-1	5,324	-0.02%
2023/04/24	1	28.65	5	28.99	28.85	-4	5,304	-0.08%
2023/04/21	0	0.00	4	28.10	28.65	-4	5,301	-0.08%
2023/04/20	36	29.08	1	29.10	28.90	35	5,268	0.66%
2023/04/19	8	29.86	1	29.45	29.95	7	5,285	0.13%
2023/04/18	25	30.13	13	31.27	30.45	12	5,220	0.23%
2023/04/17	88	30.89	114	29.86	31.25	-26	5,069	-0.51%	大賣/
2023/04/14	5	28.53	5.2	28.96	29.15	-0.2	4,862	0.00%
2023/04/13	3.1	28.73	5.8	28.75	28.10	-2.7	4,808	-0.06%
2023/04/12	6	29.10	1	29.40	29.35	5	4,745	0.11%
2023/04/11	1	28.65	3	29.00	29.10	-2	4,695	-0.04%
2023/04/07	4	29.34	33	29.20	28.60	-29	4,686	-0.62%
2023/04/06	32	29.02	2.2	29.00	29.05	29.8	4,650	0.64%
2023/03/31	2	28.43	7	28.34	28.35	-5	4,604	-0.11%
2023/03/29	0	0.00	26	28.30	27.80	-26	4,613	-0.56%
2023/03/28	0	27.70	6	27.50	27.65	-6	4,640	-0.13%
2023/03/27	22	28.49	22	28.94	27.70	0	4,648	0.00%
2023/03/24	44	29.07	4	29.24	28.90	40	4,615	0.87%
2023/03/23	17	28.92	140.1	29.13	29.05	-123.1	4,729	-2.60%	大賣/鉅額交易
2023/03/22	34	28.81	214.1	28.91	28.75	-180.1	4,862	-3.70%	大賣/鉅額交易
2023/03/21	12.2	28.18	100	28.78	28.05	-87.8	4,762	-1.84%
2023/03/20	33	28.20	18	28.32	28.20	15	4,747	0.32%
2023/03/17	5	28.23	8	28.38	27.90	-3	4,774	-0.06%
2023/03/16	8	28.21	96	28.47	28.05	-88	4,795	-1.83%
2023/03/15	65	28.32	52.2	28.85	27.90	12.8	4,880	0.26%
2023/03/14	179.2	27.75	35	28.05	28.10	144.2	4,904	2.94%	大買/鉅額交易
2023/03/13	76	26.32	34	26.43	26.90	42	5,145	0.82%
2023/03/10	74	27.05	28.1	27.05	27.30	46	5,340	0.86%
2023/03/09	267.1	28.69	50	29.09	28.10	217.1	5,263	4.12%	大買/鉅額交易
2023/03/08	28	25.97	187	27.06	28.40	-159	4,756	-3.34%	大賣/鉅額交易
2023/03/07	21	26.40	37	26.22	25.85	-16	4,656	-0.34%
2023/03/06	5	24.60	53.1	25.46	25.75	-48.1	4,875	-0.99%
2023/03/03	0	0.00	2	23.60	23.45	-2	4,815	-0.04%
2023/03/02	0	0.00	30	23.82	23.70	-30	4,890	-0.61%
2023/03/01	0	23.50	2	23.30	23.25	-2	4,915	-0.04%
2023/02/24	34	23.41	22	23.63	23.45	12	4,928	0.24%
2023/02/23	1	24.05	0	0.00	23.95	1	4,968	0.02%
2023/02/22	0	0.00	10	23.32	23.60	-10	4,998	-0.20%
2023/02/21	12	23.87	6	23.78	23.85	6	4,995	0.12%
2023/02/20	2	24.27	11	24.27	24.30	-9	4,979	-0.18%
2023/02/17	3	23.67	1	23.60	23.75	2	4,948	0.04%
2023/02/16	33	23.50	1	23.50	23.50	32	4,936	0.65%
2023/02/15	0	0.00	36	23.97	23.55	-36	4,930	-0.73%
2023/02/14	25	23.79	87	23.86	24.10	-62	4,843	-1.28%
2023/02/13	10	22.38	15	22.50	22.40	-5	4,740	-0.11%
2023/02/10	10	22.70	0	0.00	22.60	10	4,739	0.21%
2023/02/09	0	0.00	5	23.30	23.30	-5	4,721	-0.11%
2023/02/08	42	23.31	0	0.00	23.30	42	4,711	0.89%
2023/02/06	47	23.47	25	23.66	23.25	22	4,693	0.47%
2023/02/03	17	23.77	30	23.98	23.70	-13	4,662	-0.28%
2023/02/02	63	23.80	17	23.72	23.75	46	4,629	0.99%
2023/02/01	6	23.38	1	23.15	23.20	5	4,576	0.11%
2023/01/31	15	22.44	2	22.70	23.05	13	4,529	0.29%
2023/01/30	0	0.00	6	21.95	22.05	-6	4,495	-0.13%
2023/01/16	0	21.80	0	0.00	21.50	0	4,491	0.00%
2023/01/13	0	0.00	4	21.70	21.70	-4	4,496	-0.09%
2023/01/12	0	0.00	5	22.02	21.85	-5	4,489	-0.11%
2023/01/10	5	22.90	1	23.05	23.15	4	4,452	0.09%
2023/01/09	37	23.18	15	23.16	23.15	22	4,439	0.50%
2023/01/06	4	22.50	40	22.50	22.55	-36	4,388	-0.82%
2023/01/05	40	22.25	1	22.45	22.25	39	4,403	0.89%
2023/01/04	0	0.00	3	22.35	22.30	-3	4,389	-0.07%
2023/01/03	5	22.00	6	22.06	22.10	-1	4,385	-0.02%
2022/12/30	1.1	22.10	2	21.80	21.70	-1	4,373	-0.02%
2022/12/29	0	0.00	1	21.65	21.60	-1	4,371	-0.02%
2022/12/28	1	22.55	0	0.00	21.80	1	4,370	0.02%
2022/12/27	1	21.85	4	22.28	22.35	-3	4,356	-0.07%
2022/12/26	3	22.15	10	21.99	21.95	-7	4,335	-0.16%
2022/12/22	2	21.85	0	0.00	21.60	2	4,332	0.05%
2022/12/21	5	21.60	3	21.90	21.50	2	4,337	0.05%
2022/12/20	8	21.78	1	21.50	21.45	7	4,334	0.16%
2022/12/19	16	22.75	0	0.00	22.45	16	4,302	0.37%
2022/12/16	10	23.25	16	23.39	23.00	-6	4,272	-0.14%
2022/12/15	16	24.57	23	24.37	24.05	-7	4,229	-0.17%
2022/12/14	24	23.86	6	23.96	24.40	18	4,023	0.45%
2022/12/13	3	22.50	10.1	22.48	22.20	-7.1	3,794	-0.19%
2022/12/12	3	22.47	19	22.46	22.25	-16	3,771	-0.42%
2022/12/09	18	23.79	6	23.83	23.25	12	3,713	0.32%
2022/12/08	18	23.71	22	23.53	23.70	-4	3,641	-0.11%
2022/12/07	18	24.75	18	24.51	23.45	0	3,550	0.00%
2022/12/06	25	25.97	22	25.81	25.55	3	3,347	0.09%
2022/12/05	31	25.52	38	25.52	25.80	-7	3,106	-0.23%
2022/12/02	42	23.44	115.9	23.57	24.10	-73.9	2,790	-2.65%	大賣/
2022/12/01	25	22.42	75	22.49	22.35	-50	2,547	-1.96%
2022/11/30	135	22.32	24	22.35	22.35	111	2,519	4.41%	大買/鉅額交易
2022/11/29	48	22.32	39	22.32	22.65	9	2,491	0.36%
2022/11/28	115.1	22.25	108	22.35	22.85	7.1	2,309	0.31%	大買/大賣/
2022/11/25	38	20.45	95	20.35	21.05	-57	1,729	-3.30%
2022/11/24	46.1	19.15	17	18.97	19.15	29.1	1,585	1.83%
2022/11/23	10	18.60	6	19.10	18.30	4	1,498	0.27%
2022/11/22	0	0.00	1	18.20	18.15	-1	1,474	-0.07%
2022/11/21	6	19.55	3	19.00	18.80	3	1,461	0.21%
2022/11/18	5	19.90	1	20.00	19.90	4	1,412	0.28%
2022/11/17	32	19.38	0	0.00	19.25	32	1,372	2.33%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/14	1	18.75	0	0.00	18.80	1	1,344	0.07%
2022/11/11	4	18.90	3	18.45	18.20	1	1,342	0.07%
2022/11/10	3	18.48	1	18.45	18.35	2	1,327	0.15%
2022/11/09	0	0.00	5	18.25	18.60	-5	1,307	-0.38%
2022/11/08	0	0.00	2	18.15	17.60	-2	1,353	-0.15%
2022/11/07	5	18.10	0.1	18.05	18.05	4.9	1,428	0.34%
2022/11/03	1	17.55	0	0.00	17.50	1	1,429	0.07%
2022/10/19	0	0.00	1	17.00	17.00	-1	1,479	-0.07%
2022/10/18	6	17.20	1	17.25	17.00	5	1,475	0.34%
2022/10/17	0	0.00	2	16.85	17.25	-2	1,475	-0.14%
2022/10/14	1	17.45	1	17.60	17.00	0	1,473	0.00%
2022/10/13	0	0.00	3	16.85	16.25	-3	1,465	-0.20%
2022/10/12	1	17.80	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.05	8	18.01	17.95	-7	1,441	-0.49%
2022/10/06	0	0.00	2	19.40	19.30	-2	1,447	-0.14%
2022/10/05	0.2	19.20	0	0.00	19.10	0.2	1,450	0.01%
2022/10/04	0	0.00	16	19.22	19.25	-16	1,461	-1.09%
2022/10/03	3	18.95	0	0.00	18.85	3	1,456	0.21%
2022/09/30	1	18.00	0	0.00	18.50	1	1,466	0.07%
2022/09/29	0	0.00	0.2	18.77	18.20	-0.2	1,473	-0.01%
2022/09/28	1	18.10	5.3	18.45	18.10	-4.3	1,471	-0.29%
2022/09/27	11	18.98	10	19.25	19.45	1	1,460	0.07%
2022/09/26	37	19.24	21	19.06	18.85	16	1,475	1.08%
2022/09/22	10	20.40	6	20.29	20.30	4	1,511	0.26%
2022/09/21	10	20.73	2	20.60	20.75	8	1,496	0.53%
2022/09/20	0	0.00	1	21.20	21.15	-1	1,490	-0.07%
2022/09/19	0	0.00	16.7	21.24	21.15	-16.7	1,499	-1.11%
2022/09/16	15	21.93	0.4	21.90	21.70	14.7	1,496	0.98%
2022/09/15	0	0.00	2	22.43	22.20	-2	1,510	-0.13%
2022/09/14	1	21.90	0	0.00	22.45	1	1,524	0.07%
2022/09/13	0	0.00	2	22.65	22.35	-2	1,543	-0.13%
2022/09/12	0	0.00	5	22.50	22.50	-5	1,566	-0.32%
2022/09/08	27	21.84	2	21.98	21.70	25	1,564	1.60%
2022/09/07	5	21.60	1	21.55	21.00	4	1,518	0.26%
2022/09/06	4	22.93	2	22.58	22.00	2	1,492	0.13%
2022/09/05	4	22.21	0	22.45	21.95	4	1,447	0.28%
2022/09/01	3	24.25	1	24.15	24.15	2	1,395	0.14%
2022/08/31	1	24.65	0	0.00	24.80	1	1,379	0.07%
2022/08/30	0	0.00	5	24.80	24.70	-5	1,371	-0.36%
2022/08/29	6	24.68	0	0.00	24.60	6	1,365	0.44%
2022/08/26	2.1	25.92	0	0.00	25.60	2.1	1,351	0.15%
2022/08/24	8	25.33	0	0.00	25.15	8	1,359	0.59%
2022/08/22	3	26.10	1	26.20	25.95	2	1,362	0.15%
2022/08/19	4	26.70	0	0.00	26.55	4	1,359	0.29%
2022/08/18	4	26.35	0	0.00	26.80	4	1,366	0.29%
2022/08/17	0	0.00	1	26.65	26.55	-1	1,402	-0.07%
2022/08/16	6	27.00	1	26.90	26.80	5	1,479	0.34%
2022/08/15	5	26.60	1	26.85	27.10	4	1,460	0.27%
2022/08/12	27	25.63	43	25.83	25.95	-16	1,390	-1.15%
2022/08/10	1	25.20	0	0.00	25.15	1	1,319	0.08%
2022/08/09	4	24.60	0	0.00	25.05	4	1,330	0.30%
2022/08/08	15	24.85	0	0.00	24.90	15	1,343	1.12%
2022/08/04	0	0.00	1	24.80	24.90	-1	1,357	-0.07%
2022/08/02	3	25.40	0	0.00	25.50	3	1,365	0.22%
2022/08/01	1	26.20	1	26.35	26.30	0	1,382	0.00%
2022/07/28	0	0.00	2	27.00	26.85	-2	1,391	-0.14%
2022/07/27	1	27.35	0	0.00	27.40	1	1,392	0.07%
2022/07/25	0	0.00	1	27.80	27.80	-1	1,405	-0.07%
2022/07/22	0	0.00	3	28.25	28.20	-3	1,428	-0.21%
2022/07/21	6	28.54	1	28.60	28.70	5	1,471	0.34%
2022/07/20	0	0.00	5	28.05	27.85	-5	1,476	-0.34%
2022/07/19	5	27.60	0	0.00	27.75	5	1,500	0.33%
2022/07/18	1	27.35	0	0.00	27.60	1	1,537	0.07%
2022/07/14	26	26.08	12	26.00	26.55	14	1,550	0.90%
2022/07/12	3	24.42	20	24.50	24.50	-17	1,546	-1.10%
2022/07/11	2	26.25	0	0.00	26.30	2	1,542	0.13%
2022/07/08	8	26.40	0	0.00	26.10	8	1,546	0.52%
2022/07/05	0	0.00	0.1	26.75	26.75	-0.1	1,585	0.00%
2022/07/04	0	0.00	2.3	26.02	26.35	-2.3	1,581	-0.15%
2022/07/01	11	26.35	6	26.96	25.30	5	1,579	0.32%
2022/06/30	1	28.55	3	29.00	28.00	-2	1,543	-0.13%
2022/06/28	2	30.00	6	30.70	30.35	-4	1,583	-0.25%
2022/06/27	1	31.25	0.3	31.35	31.40	0.7	1,622	0.04%
2022/06/24	0	0.00	4	30.56	30.10	-4	1,719	-0.23%
2022/06/23	5	30.29	11.1	29.96	29.60	-6.1	1,822	-0.33%
2022/06/22	1	31.20	0	0.00	29.80	1	1,948	0.05%
2022/06/21	1	30.45	7	31.20	31.55	-6	1,961	-0.31%
2022/06/20	4	30.05	35	30.37	29.50	-31	1,962	-1.58%
2022/06/17	14	31.54	2	31.70	31.85	12	1,952	0.61%
2022/06/16	0	0.00	0.3	35.00	32.90	-0.3	1,942	-0.01%
2022/06/14	4	35.13	5	35.05	35.10	-1	1,975	-0.05%
2022/06/13	0	0.00	3	35.45	35.40	-3	1,997	-0.15%
2022/06/09	1	37.70	0	0.00	37.70	1	2,043	0.05%
2022/06/06	4	37.75	0	0.00	37.55	4	2,118	0.19%
2022/06/02	1	37.60	0	0.00	37.50	1	2,181	0.05%
2022/05/31	2	38.50	4.2	38.53	38.75	-2.2	2,196	-0.10%
2022/05/30	3	38.70	2.3	38.68	38.60	0.7	2,208	0.03%
2022/05/26	14	37.73	3	37.67	37.45	11	2,213	0.50%
2022/05/25	2	38.48	7	38.18	38.00	-5	2,221	-0.23%
2022/05/24	22	38.31	7	37.96	37.70	15	2,219	0.68%
2022/05/19	0	0.00	3.2	35.93	36.95	-3.2	2,200	-0.15%
2022/05/18	8	36.86	0	0.00	36.70	8	2,208	0.36%
2022/05/17	2	36.38	0	0.00	36.85	2	2,225	0.09%
2022/05/16	39	35.42	5	35.56	35.70	34	2,232	1.52%
2022/05/13	0	0.00	11	34.24	34.45	-11	2,235	-0.49%
2022/05/12	0	0.00	40	33.48	33.30	-40	2,243	-1.78%
2022/05/11	2	35.50	3	34.68	34.65	-1	2,250	-0.04%
2022/05/10	0	0.00	6	34.13	35.75	-6	2,275	-0.26%
2022/05/09	3	34.98	1	36.10	34.85	2	2,276	0.09%
2022/05/06	8	37.17	1	36.95	37.55	7	2,277	0.31%
2022/05/05	4	37.83	3	37.80	38.15	1	2,281	0.04%
2022/05/04	3	36.87	2	37.55	36.95	1	2,287	0.04%
2022/05/03	2	36.78	1	37.15	37.25	1	2,303	0.04%
2022/04/29	11	37.75	0	0.00	37.55	11	2,330	0.47%
2022/04/28	1	37.60	3	37.90	37.05	-2	2,339	-0.09%
2022/04/27	9	37.02	0	0.00	37.15	9	2,331	0.39%
2022/04/26	3	39.47	3	39.22	39.50	0	2,317	0.00%
2022/04/25	19	39.58	1	39.65	39.45	18	2,413	0.75%
2022/04/22	6	41.88	1	42.40	41.65	5	2,406	0.21%
2022/04/21	2	42.20	2	42.45	43.30	0	2,414	0.00%
2022/04/20	1	42.15	1	42.70	42.10	0	2,427	0.00%
2022/04/19	3	42.12	4.1	42.16	42.05	-1.1	2,454	-0.04%
2022/04/18	1.1	41.16	1	41.45	41.40	0.1	2,477	0.00%
2022/04/15	7	41.61	30	42.37	41.80	-23	2,492	-0.92%
2022/04/14	33	42.94	3	42.83	43.10	30	2,561	1.17%
2022/04/13	5	42.07	106	42.03	42.90	-101	2,603	-3.88%	大賣/鉅額交易
2022/04/12	26.1	41.66	21	41.57	41.65	5	2,692	0.19%
2022/04/11	18	42.84	35	43.89	42.15	-17	2,691	-0.63%
2022/04/08	13	44.45	7	44.91	44.75	6	2,665	0.23%
2022/04/07	20.3	45.03	2	45.33	44.20	18.3	2,673	0.68%
2022/04/06	23	46.05	29	46.00	46.25	-6	2,677	-0.22%
2022/04/01	29	45.62	2	46.00	46.20	27	2,681	1.01%
2022/03/31	26	47.35	5	47.58	47.00	21	2,665	0.79%
2022/03/30	10	49.10	86	48.15	48.00	-76	2,660	-2.86%
2022/03/29	46	49.42	54	49.52	48.70	-8	2,684	-0.30%
2022/03/28	25	49.74	30	49.90	49.65	-5	2,631	-0.19%
2022/03/25	34	48.84	55.1	48.72	49.00	-21.1	2,538	-0.83%
2022/03/24	15	46.05	16	46.50	46.30	-1	2,407	-0.04%
2022/03/23	68	45.85	53	45.32	46.00	15	2,424	0.62%
2022/03/22	27	43.89	5	43.89	45.00	22	2,454	0.90%
2022/03/21	12	43.40	1	43.10	43.40	11	2,448	0.45%
2022/03/18	3	42.00	4	42.10	42.30	-1	2,491	-0.04%
2022/03/17	68	40.84	23	41.75	42.00	45	2,522	1.78%
2022/03/16	2	39.93	10	39.75	39.10	-8	2,546	-0.31%
2022/03/15	10	39.70	107	39.11	39.10	-97	2,590	-3.74%	大賣/
2022/03/14	8	41.54	5	42.01	41.25	3	2,643	0.11%
2022/03/11	2	40.85	1	40.95	40.80	1	2,692	0.04%
2022/03/10	1	42.20	0.1	42.60	42.10	0.9	2,731	0.03%
2022/03/09	5.1	41.50	32	41.27	41.75	-26.9	2,777	-0.97%
2022/03/08	28.5	42.63	6.3	42.36	41.25	22.3	2,815	0.79%
2022/03/07	4	44.70	172	44.51	44.40	-168	2,808	-5.98%	大賣/鉅額交易
2022/03/04	8	46.64	3	46.47	46.15	5	2,884	0.17%
2022/03/03	14	46.97	10	46.97	46.70	4	3,026	0.13%
2022/03/02	2	46.00	3	46.05	46.55	-1	3,203	-0.03%
2022/03/01	3	46.03	1	46.00	46.40	2	3,294	0.06%
2022/02/25	98.2	45.98	18	45.80	45.20	80.2	3,402	2.36%
2022/02/24	105	45.04	9.2	46.27	45.00	95.8	3,787	2.53%	大買/
2022/02/23	1.2	47.15	3	47.12	47.65	-1.8	4,025	-0.04%
2022/02/22	6	46.39	37	46.52	46.05	-31	4,607	-0.67%
2022/02/21	8	47.89	2	47.83	47.90	6	4,868	0.12%
2022/02/18	4	47.54	2	47.73	47.80	2	5,078	0.04%
2022/02/17	9	47.86	9	47.83	47.95	0	5,476	0.00%
2022/02/16	35	47.94	0	0.00	47.90	35	5,920	0.59%
2022/02/15	0	0.00	13	47.41	46.85	-13	6,326	-0.21%
2022/02/14	1	46.50	81	46.49	46.50	-80	6,516	-1.23%
2022/02/11	0	0.00	3	48.13	48.15	-3	6,671	-0.04%
2022/02/10	17	47.49	4.1	47.16	47.75	12.9	6,893	0.19%
2022/02/09	10	46.79	5	47.05	47.15	5	7,135	0.07%
2022/02/08	4	46.21	1	46.85	47.00	3	7,423	0.04%
2022/02/07	1	44.10	0	0.00	44.80	1	7,897	0.01%
2022/01/26	1	43.00	2	42.93	42.95	-1	8,912	-0.01%
2022/01/25	11	43.45	9	43.74	43.35	2	10,497	0.02%
2022/01/24	4	43.29	10	43.52	43.65	-6	11,406	-0.05%
2022/01/21	21	45.06	5	44.97	44.55	16	11,828	0.14%
2022/01/19	11	46.23	10	46.03	45.90	1	12,400	0.01%
2022/01/18	58	47.61	33	47.26	46.85	25	13,387	0.19%
2022/01/17	2.1	45.05	20	45.40	45.85	-18	13,782	-0.13%
2022/01/14	13	44.48	3	44.50	44.65	10	13,868	0.07%
2022/01/13	6	46.31	14.3	45.68	45.65	-8.2	14,067	-0.06%
2022/01/12	4.1	45.89	1	46.60	46.65	3.1	14,345	0.02%
2022/01/11	13	46.21	7	46.31	46.00	6	14,429	0.04%
2022/01/10	2	47.50	15.1	47.36	47.35	-13.1	14,508	-0.09%
2022/01/07	6.5	47.10	7	47.36	47.55	-0.5	14,632	0.00%
2022/01/06	22	49.05	34	48.96	48.95	-12	14,697	-0.08%
2022/01/05	31.6	49.02	17.2	49.11	48.70	14.4	14,821	0.10%
2022/01/04	8.2	50.32	3	50.60	50.30	5.2	14,886	0.04%
2022/01/03	11.1	50.98	11	50.72	50.70	0.1	15,083	0.00%
2021/12/30	9	51.69	4.1	51.72	51.50	4.9	15,391	0.03%
2021/12/29	8	52.16	1	52.40	52.20	7	15,966	0.04%
2021/12/28	5	51.02	7.6	51.07	50.90	-2.6	16,526	-0.02%
2021/12/27	2.1	51.75	2.1	51.98	51.50	0	17,043	0.00%
2021/12/24	1.1	52.56	1.1	52.20	52.10	0	17,408	0.00%
2021/12/23	33.2	52.83	15	52.93	52.40	18.2	17,893	0.10%
2021/12/22	11	52.28	7	52.16	52.10	4	18,630	0.02%
2021/12/21	2	51.55	3	51.37	51.50	-1	19,193	-0.01%
2021/12/17	10.6	51.15	1	50.90	50.90	9.6	21,168	0.05%
2021/12/16	18.1	52.12	5	52.32	52.70	13.1	21,903	0.06%
2021/12/15	3	50.73	11	50.65	50.70	-8	22,217	-0.04%
2021/12/14	7.2	50.36	9	50.39	50.10	-1.8	22,782	-0.01%
2021/12/13	2	51.80	3	51.93	51.70	-1	22,811	0.00%
2021/12/10	11	51.26	18.1	51.47	51.30	-7.1	22,949	-0.03%
2021/12/09	33	52.63	8	52.39	52.00	25	23,079	0.11%
2021/12/08	12.2	52.97	13	53.30	53.40	-0.8	23,133	0.00%
2021/12/07	8	53.10	10.5	53.45	52.50	-2.5	23,252	-0.01%
2021/12/06	22.2	53.22	10	53.09	53.10	12.2	23,364	0.05%
2021/12/03	5	53.82	40	53.91	53.50	-35	23,465	-0.15%
2021/12/02	20	54.45	13	54.25	53.60	7	23,706	0.03%
2021/12/01	4	54.83	2	54.90	55.10	2	23,928	0.01%
2021/11/30	28.1	54.85	6	55.02	55.30	22.1	24,175	0.09%
2021/11/29	91.1	52.81	176	53.18	53.60	-84.9	24,657	-0.34%	大賣/
2021/11/26	81.2	55.59	75	53.76	53.80	6.2	24,870	0.02%
2021/11/25	20	56.83	19	57.20	56.20	1	24,760	0.00%
2021/11/24	40.3	56.49	40	56.43	56.80	0.3	24,759	0.00%
2021/11/23	128.8	57.42	111	57.50	56.40	17.8	24,817	0.07%	大買/大賣/
2021/11/22	166.2	60.68	68.5	60.40	59.60	97.6	24,868	0.39%	大買/
2021/11/19	98.5	61.02	227.6	61.07	60.20	-129.2	24,827	-0.52%	大賣/鉅額交易
2021/11/18	26.1	59.73	40	59.92	59.30	-13.9	24,589	-0.06%
2021/11/17	51.1	59.11	34.1	59.43	58.60	17	24,578	0.07%
2021/11/16	130.5	59.50	190	59.44	58.80	-59.5	24,588	-0.24%	大買/大賣/
2021/11/15	70	61.45	76	61.40	61.80	-6	24,414	-0.02%
2021/11/12	280.1	60.71	84.4	60.13	60.80	195.7	24,365	0.80%	大買/鉅額交易
2021/11/11	49.1	58.56	27	58.37	58.00	22.1	24,273	0.09%
2021/11/10	98	57.99	42.5	58.23	58.40	55.5	24,343	0.23%
2021/11/09	56	57.24	44	57.28	57.50	12	24,389	0.05%
2021/11/08	53.4	56.26	36.1	56.19	55.70	17.3	24,335	0.07%
2021/11/05	74.4	57.57	85.2	57.57	57.80	-10.8	24,396	-0.04%
2021/11/04	232.2	59.26	191.6	59.69	58.70	40.6	24,348	0.17%	大買/大賣/
2021/11/03	299.4	60.34	210.4	59.73	58.20	88.9	24,148	0.37%	大買/大賣/
2021/11/02	205.4	63.80	217.3	65.30	62.50	-11.9	23,675	-0.05%	大買/大賣/
2021/11/01	142.2	61.28	263.4	61.77	61.40	-121.2	22,901	-0.53%	大買/大賣/鉅額交易
2021/10/29	56	59.08	557.1	58.48	58.70	-501.1	22,156	-2.26%	大賣/鉅額交易
2021/10/28	50.3	59.53	72	59.12	58.70	-21.7	21,910	-0.10%
2021/10/27	72.6	58.01	62	58.50	59.70	10.6	21,861	0.05%
2021/10/26	319.6	59.72	212.4	59.66	58.10	107.2	21,882	0.49%	大買/大賣/鉅額交易
2021/10/25	67	56.39	110.2	56.34	57.40	-43.2	21,025	-0.21%	大賣/
2021/10/22	16	53.35	20	53.38	53.40	-4	20,911	-0.02%
2021/10/21	74	54.49	58	53.98	53.60	16	21,020	0.08%
2021/10/20	39	53.21	81	53.63	54.50	-42	20,992	-0.20%
2021/10/19	20	51.94	11.1	51.69	51.90	8.9	20,855	0.04%
2021/10/18	56	50.91	25	50.92	51.10	31	20,912	0.15%
2021/10/15	15	50.89	22	51.75	50.30	-7	20,953	-0.03%
2021/10/14	152	50.27	56	50.09	50.10	96	21,068	0.46%	大買/
2021/10/13	76	50.14	65	50.06	49.45	11	21,130	0.05%
2021/10/12	28	51.33	11	51.73	51.10	17	21,083	0.08%
2021/10/08	43	53.87	44.1	53.64	52.80	-1.1	21,045	-0.01%
2021/10/07	81	53.78	53	54.23	53.50	28	20,967	0.13%
2021/10/06	172	53.79	87	53.19	52.60	85	20,756	0.41%	大買/
2021/10/05	166	51.07	170.1	51.76	53.60	-4	20,332	-0.02%	大買/大賣/
2021/10/04	168.4	51.25	51	53.61	50.30	117.4	20,086	0.58%	大買/鉅額交易
2021/10/01	82.3	56.08	115	55.93	55.70	-32.7	20,659	-0.16%	大賣/
2021/09/30	96	56.90	111	56.95	58.20	-15	21,402	-0.07%	大賣/
2021/09/29	323.3	57.62	191	56.65	55.20	132.3	21,860	0.61%	大買/大賣/鉅額交易
2021/09/28	169.1	61.60	88.1	61.60	61.30	81	21,226	0.38%	大買/
2021/09/27	148.6	62.94	86	62.94	62.50	62.6	21,293	0.29%	大買/
2021/09/24	381.6	62.94	334.8	63.35	62.30	46.8	21,791	0.21%	大買/大賣/
2021/09/23	307	57.77	333.3	58.29	59.90	-26.3	20,982	-0.13%	大買/大賣/
2021/09/22	107	54.74	164.8	54.87	54.60	-57.8	20,452	-0.28%	大買/大賣/
2021/09/17	108	54.36	139.5	55.06	55.40	-31.4	20,469	-0.15%	大買/大賣/
2021/09/16	3	51.80	11	51.52	51.60	-8	20,761	-0.04%
2021/09/15	16.3	51.54	20	51.85	50.60	-3.7	21,059	-0.02%
2021/09/14	21	53.20	25.4	53.03	52.60	-4.4	20,981	-0.02%
2021/09/13	18.5	52.67	13	52.41	51.80	5.5	20,854	0.03%
2021/09/10	46.1	51.85	69	52.44	53.40	-22.9	20,861	-0.11%
2021/09/09	120	49.99	108	51.05	52.00	12	20,816	0.06%	大買/大賣/
2021/09/08	26.4	49.86	43.2	49.03	48.30	-16.8	20,961	-0.08%
2021/09/07	53.1	50.42	55	50.24	50.00	-1.9	21,190	-0.01%
2021/09/06	53	54.95	43.8	54.23	53.50	9.2	20,995	0.04%
2021/09/03	62.8	53.93	47.2	53.86	54.50	15.6	20,735	0.08%
2021/09/02	144.1	54.12	136.2	54.61	54.70	7.9	20,507	0.04%	大買/大賣/
2021/09/01	58.5	52.60	149.1	52.56	53.00	-90.6	20,116	-0.45%	大賣/
2021/08/31	12	50.28	4	50.30	49.90	8	20,067	0.04%
2021/08/30	14	51.21	42	50.84	50.80	-28	20,205	-0.14%
2021/08/27	46	50.78	37	50.42	50.20	9	20,149	0.04%
2021/08/26	115	52.24	103.3	52.03	51.60	11.7	20,011	0.06%	大買/大賣/
2021/08/25	81	50.38	61	50.32	49.75	20	19,622	0.10%
2021/08/24	74.7	49.63	82.9	49.45	49.25	-8.2	19,477	-0.04%
2021/08/23	121	48.40	80	48.81	48.90	41	19,178	0.21%	大買/
2021/08/20	79	46.05	78.3	46.11	46.30	0.7	19,008	0.00%
2021/08/19	32	47.76	33.3	47.72	46.25	-1.3	18,794	-0.01%
2021/08/18	89.1	45.87	53.8	44.97	47.30	35.3	18,633	0.19%
2021/08/17	60	47.25	34	46.53	45.00	26	18,289	0.14%
2021/08/16	50	48.55	29	48.90	50.00	21	18,011	0.12%
2021/08/13	109	50.79	41	50.10	49.50	68	17,770	0.38%	大買/
2021/08/12	70	52.59	25	52.89	52.00	45	17,591	0.26%
2021/08/11	100	54.60	129	53.86	52.90	-29	17,448	-0.17%	大賣/
2021/08/10	42.8	57.21	75	57.00	55.20	-32.2	17,179	-0.19%
2021/08/09	189.4	61.09	156.2	60.50	59.40	33.2	17,027	0.20%	大買/大賣/
2021/08/06	242.2	63.47	112	63.40	62.50	130.2	16,781	0.78%	大買/大賣/鉅額交易
2021/08/05	80	63.71	302.1	64.22	65.60	-222	16,313	-1.36%	大賣/鉅額交易
2021/08/04	63	60.07	72	60.33	59.70	-9	15,609	-0.06%
2021/08/03	39	59.49	22	59.38	59.80	17	15,524	0.11%
2021/08/02	68	57.12	71.1	58.32	58.50	-3.1	15,398	-0.02%
2021/07/30	32	58.20	33.5	58.70	56.40	-1.5	15,263	-0.01%
2021/07/29	38	57.03	22	56.45	55.60	16	14,977	0.11%
2021/07/28	75.1	52.72	174.6	52.11	56.60	-99.5	14,856	-0.67%	大賣/
2021/07/27	94	56.30	75.1	57.57	55.50	18.9	14,571	0.13%
2021/07/26	65.1	59.95	28	60.08	60.00	37.1	14,429	0.26%
2021/07/23	55	63.29	13.2	62.14	62.60	41.8	14,302	0.29%
2021/07/22	15.1	62.24	28.3	61.49	64.50	-13.2	14,282	-0.09%
2021/07/21	22	59.92	12.3	60.21	60.10	9.7	14,157	0.07%
2021/07/20	92.9	62.26	24.4	62.34	61.40	68.5	14,092	0.49%
2021/07/19	44.1	57.43	28.2	57.79	59.20	15.9	13,972	0.11%
2021/07/16	15.4	52.48	11	52.94	53.90	4.4	13,968	0.03%
2021/07/15	13	52.06	208.1	51.62	51.80	-195.1	13,998	-1.39%	大賣/鉅額交易
2021/07/14	27	48.90	33.6	48.59	50.70	-6.6	14,122	-0.05%
2021/07/13	59.2	52.99	28.5	51.66	50.00	30.7	14,137	0.22%
2021/07/12	66	53.08	30.4	52.83	53.30	35.7	14,242	0.25%
2021/07/09	175.1	51.48	95	51.90	51.60	80.1	14,258	0.56%	大買/
2021/07/08	290.1	51.37	190.6	51.96	53.00	99.6	14,281	0.70%	大買/大賣/
2021/07/07	164.5	51.16	143.6	51.81	53.00	20.9	13,412	0.16%	大買/大賣/
2021/07/06	173.1	49.59	214.3	49.19	48.25	-41.2	12,694	-0.32%	大買/大賣/
2021/07/05	37	47.25	11.3	47.63	48.05	25.7	12,046	0.21%
2021/07/02	148	42.66	65.3	42.86	43.70	82.7	12,037	0.69%	大買/
2021/07/01	147.3	41.87	125	42.70	39.75	22.3	11,642	0.19%	大買/大賣/
2021/06/30	121.5	39.05	114	38.96	40.30	7.5	10,936	0.07%	大買/大賣/
2021/06/29	39	36.69	54	36.56	36.65	-15	10,814	-0.14%
2021/06/28	35	36.28	97	35.85	36.95	-62	11,120	-0.56%
2021/06/25	137.1	36.31	126	36.42	35.35	11.1	11,036	0.10%	大買/大賣/
2021/06/24	108	33.65	76.6	34.04	34.70	31.4	10,360	0.30%	大買/
2021/06/23	22	32.39	24	32.35	32.20	-2	10,318	-0.02%
2021/06/22	16	31.80	5	31.80	31.40	11	11,350	0.10%
2021/06/21	24	32.61	27	32.79	31.90	-3	11,698	-0.03%
2021/06/18	23	32.68	10	32.92	32.50	13	11,948	0.11%
2021/06/17	133	33.33	86	33.43	33.05	47	12,088	0.39%	大買/
2021/06/16	33	32.80	35.4	32.51	32.95	-2.4	12,030	-0.02%
2021/06/15	8	30.07	17	30.43	31.00	-9	11,905	-0.08%
2021/06/11	2.1	29.25	2.1	29.59	29.15	0	12,219	0.00%
2021/06/10	3	30.20	9	29.97	29.30	-6	13,563	-0.04%
2021/06/09	20	30.48	26	30.19	29.95	-6	14,443	-0.04%
2021/06/08	102	31.05	67	30.74	30.50	35	15,627	0.22%	大買/
2021/06/07	41	30.50	62.1	30.28	31.45	-21.1	16,500	-0.13%
2021/06/04	23	28.80	6.1	28.67	28.60	16.9	16,790	0.10%
2021/06/03	7	29.46	8	29.37	29.35	-1	16,808	-0.01%
2021/06/02	8	30.11	7	29.59	29.70	1	16,821	0.01%
2021/06/01	10	29.92	25	30.21	30.00	-15	16,797	-0.09%
2021/05/31	21	29.45	14	29.05	29.05	7	16,755	0.04%
2021/05/28	42	29.88	62.1	29.80	29.75	-20.1	16,762	-0.12%
2021/05/27	2	28.65	2	28.35	28.40	0	16,806	0.00%
2021/05/26	6.1	28.80	6	29.29	28.40	0.1	16,963	0.00%
2021/05/25	6.1	28.81	2	28.98	28.50	4.1	17,061	0.02%
2021/05/24	6	28.27	16	28.28	28.55	-10	17,164	-0.06%
2021/05/21	6	27.13	2	27.00	27.30	4	17,607	0.02%
2021/05/20	18	26.16	7	27.19	25.90	11	18,013	0.06%
2021/05/19	6	27.23	7	27.35	27.60	-1	18,108	-0.01%
2021/05/18	0	0.00	5	26.20	26.55	-5	18,172	-0.03%
2021/05/17	10	24.74	20	25.35	24.40	-10	18,327	-0.05%
2021/05/14	14	27.02	3	26.63	25.55	11	18,338	0.06%
2021/05/13	6	25.98	7	25.35	26.05	-1	18,517	-0.01%
2021/05/12	20.1	26.63	32	26.74	25.85	-11.9	18,543	-0.06%
2021/05/11	17	28.55	10	28.92	28.40	7	18,444	0.04%
2021/05/10	6	30.83	5	31.21	30.55	1	18,393	0.01%
2021/05/07	21	31.60	26	31.40	32.40	-5	18,340	-0.03%
2021/05/06	19	31.32	7	31.16	31.80	12	18,274	0.07%
2021/05/05	9	30.81	2	30.75	29.95	7	18,215	0.04%
2021/05/04	1	30.10	24	29.84	29.85	-23	18,212	-0.13%
2021/05/03	22.4	32.14	19	32.19	31.55	3.4	18,145	0.02%
2021/04/29	24	34.21	2.3	33.75	33.70	21.7	18,101	0.12%
2021/04/28	22.3	34.73	43	34.57	34.90	-20.7	18,061	-0.11%
2021/04/27	10.5	33.50	3	33.29	33.20	7.5	17,984	0.04%
2021/04/26	38.7	33.61	13	33.16	33.75	25.7	18,016	0.14%
2021/04/23	19.3	32.88	7.8	32.95	32.60	11.5	18,007	0.06%
2021/04/22	27.2	32.69	55	32.45	31.40	-27.8	18,034	-0.15%
2021/04/21	49	34.03	16	34.47	33.75	33	17,875	0.18%
2021/04/20	36.2	33.95	143	34.05	34.55	-106.9	17,801	-0.60%	大賣/鉅額交易
2021/04/19	14	35.63	18	35.45	35.10	-4	17,680	-0.02%
2021/04/16	25	36.15	53.1	37.17	36.50	-28.1	17,648	-0.16%
2021/04/15	6	35.31	58	35.09	35.95	-52	18,360	-0.28%
2021/04/14	124.4	35.95	123.1	35.77	35.00	1.3	18,236	0.01%	大買/大賣/
2021/04/13	94.1	37.69	53	37.87	37.55	41.1	18,071	0.23%
2021/04/12	104.5	37.11	69	37.51	37.85	35.5	17,918	0.20%	大買/
2021/04/09	33	35.56	242.1	34.87	35.55	-209.1	17,788	-1.18%	大賣/鉅額交易
2021/04/08	43	34.35	62	34.54	34.25	-19	17,546	-0.11%
2021/04/07	119	34.59	34	34.61	34.15	85	17,445	0.49%	大買/
2021/04/06	63	33.58	75.1	33.49	34.00	-12.1	17,242	-0.07%
2021/04/01	134.1	32.95	85	32.87	31.85	49.1	16,969	0.29%	大買/
2021/03/31	70	31.91	66	31.99	32.35	4	16,570	0.02%
2021/03/30	14.1	29.28	20	29.87	29.60	-5.9	16,070	-0.04%
2021/03/29	162	28.93	107	28.81	28.70	55	15,844	0.35%	大買/大賣/
2021/03/26	48	28.63	39	28.60	28.50	9	15,839	0.06%
2021/03/25	303	29.64	118	30.07	28.70	185	15,675	1.18%	大買/大賣/鉅額交易
2021/03/24	57	28.29	349	27.92	28.30	-292	15,005	-1.95%	大賣/鉅額交易
2021/03/23	38	27.95	86	27.54	27.95	-48	14,736	-0.33%
2021/03/22	36	27.80	32	27.52	27.40	4	14,446	0.03%
2021/03/19	67	27.55	18	27.54	27.45	49	14,303	0.34%
2021/03/18	17	27.83	15	27.37	27.50	2	14,235	0.01%
2021/03/17	13	27.51	41	27.40	27.05	-28	14,060	-0.20%
2021/03/16	334	27.44	268	27.31	27.55	66	13,801	0.48%	大買/大賣/
2021/03/15	38	26.86	72.2	26.80	27.70	-34.2	12,662	-0.27%
2021/03/12	213.1	24.85	191.1	24.54	25.20	22.1	11,851	0.19%	大買/大賣/
2021/03/11	90.1	23.15	100	23.40	24.35	-9.9	10,732	-0.09%
2021/03/10	15	21.88	70	21.47	22.15	-55	9,881	-0.56%
2021/03/09	0	20.10	6	19.85	20.15	-6	9,815	-0.06%
2021/03/08	7	20.31	3	20.15	20.10	4	9,993	0.04%
2021/03/05	14	19.98	2	20.00	20.00	12	10,311	0.12%
2021/03/04	7	20.33	11	20.49	20.10	-4	10,780	-0.04%
2021/03/03	32	20.74	32	20.63	20.70	0	11,550	0.00%
2021/03/02	24	20.89	10	20.77	21.00	14	11,900	0.12%
2021/02/26	53	20.62	8.1	20.69	21.20	45	11,992	0.37%
2021/02/25	5	20.76	619	20.61	20.60	-614	12,073	-5.09%	大賣/鉅額交易
2021/02/24	275	22.52	86	21.63	21.50	189	12,381	1.53%	大買/鉅額交易
2021/02/23	444	22.71	92	21.99	22.20	352	12,424	2.83%	大買/鉅額交易
2021/02/22	365	22.03	51.2	22.16	22.40	313.9	12,486	2.51%	大買/鉅額交易
2021/02/19	11	20.32	0	0.00	20.40	11	13,313	0.08%
2021/02/18	9	19.96	15	19.81	20.00	-6	13,953	-0.04%
2021/02/17	4	19.56	29	19.92	19.75	-25	14,011	-0.18%
2021/02/05	2	19.15	2	19.22	18.90	0	13,864	0.00%
2021/02/04	82	19.16	67	18.88	19.35	15	13,918	0.11%
2021/02/03	6	18.42	19	18.79	18.25	-13	13,710	-0.09%
2021/02/01	0	0.00	4	17.28	17.50	-4	13,662	-0.03%
2021/01/29	1	17.35	0	0.00	17.05	1	13,825	0.01%
2021/01/28	0	0.00	1	17.60	17.65	-1	13,925	-0.01%
2021/01/27	0	0.00	2	17.65	17.75	-2	14,091	-0.01%
2021/01/26	47	17.66	0	0.00	17.60	47	14,321	0.33%
2021/01/25	16	18.02	26	18.04	18.15	-10	14,324	-0.07%
2021/01/22	11	17.61	13	17.71	17.70	-2	14,326	-0.01%
2021/01/21	35	17.41	32	17.68	17.25	3	14,341	0.02%
2021/01/20	26	17.39	11	17.24	17.20	15	14,370	0.10%
2021/01/19	17	18.38	15	18.67	18.20	2	14,335	0.01%
2021/01/18	19	17.63	1	17.65	17.70	18	14,304	0.13%
2021/01/15	25	18.21	75.1	17.67	18.35	-50.1	14,286	-0.35%
2021/01/14	30	18.79	27	18.88	18.80	3	14,191	0.02%
2021/01/13	13	18.96	25	19.07	18.90	-12	14,323	-0.08%
2021/01/12	40.2	19.21	29	19.36	18.95	11.2	14,686	0.08%
2021/01/11	31	19.82	25	20.02	19.95	6	14,627	0.04%
2021/01/08	215	20.45	224.5	20.69	19.75	-9.5	14,775	-0.06%	大買/大賣/
2021/01/07	6	19.74	17	19.68	19.75	-11	14,399	-0.08%
2021/01/06	67	19.84	79	20.07	19.45	-12	14,759	-0.08%
2021/01/05	84	19.81	31	20.04	19.65	53	14,601	0.36%
2021/01/04	50	20.34	110.5	20.23	20.10	-60.5	14,571	-0.42%	大賣/
2020/12/31	41	19.24	21	19.40	19.40	20	14,458	0.14%
2020/12/30	35.1	19.32	25	19.37	19.25	10.1	14,625	0.07%
2020/12/29	17.6	19.26	13	19.11	19.10	4.6	14,869	0.03%
2020/12/28	39.1	19.64	4	19.60	19.60	35.1	14,801	0.24%
2020/12/25	18.2	19.83	10	19.84	19.90	8.2	14,744	0.06%
2020/12/24	17	19.51	5	19.50	19.40	12	14,647	0.08%
2020/12/23	12	19.35	6	19.33	19.15	6	14,612	0.04%
2020/12/22	17	20.42	50	19.93	19.30	-33	14,605	-0.23%
2020/12/21	26	20.00	23	20.08	20.00	3	14,484	0.02%
2020/12/18	39.1	20.26	86	20.32	20.35	-47	14,395	-0.33%
2020/12/17	16	19.35	19	19.29	19.45	-3	14,072	-0.02%
2020/12/16	31	18.92	2	18.98	18.90	29	14,550	0.20%
2020/12/15	22	18.96	4	19.08	18.85	18	14,743	0.12%
2020/12/14	60	19.51	17.1	19.26	19.65	42.9	14,729	0.29%
2020/12/11	17	18.63	2	18.30	18.30	15	14,747	0.10%
2020/12/10	26	18.78	17	18.46	18.70	9	14,779	0.06%
2020/12/09	34	19.39	60	19.26	19.20	-26	14,863	-0.17%
2020/12/08	49	19.64	22	19.72	19.65	27	14,653	0.18%
2020/12/07	92	19.74	16	19.64	19.55	76	14,558	0.52%
2020/12/04	32	20.37	63	21.04	19.90	-31	14,340	-0.22%
2020/12/03	70	21.35	77	20.96	20.75	-7	14,097	-0.05%
2020/12/02	49	20.07	45	20.04	20.10	4	13,914	0.03%
2020/12/01	63	20.16	64	19.98	20.00	-1	13,852	-0.01%
2020/11/30	55	19.53	69	19.51	19.75	-14	13,518	-0.10%
2020/11/27	151	18.87	158	18.68	18.90	-7	13,076	-0.05%	大買/大賣/
2020/11/26	22	17.91	121	18.10	18.55	-99	12,389	-0.80%	大賣/
2020/11/25	37	17.20	23	17.12	16.90	14	12,112	0.12%
2020/11/24	145	17.04	84	16.95	17.00	61	11,888	0.51%	大買/
2020/11/23	97	17.34	55	16.88	17.25	42	11,640	0.36%
2020/11/20	31	16.35	16	16.40	16.20	15	11,157	0.13%
2020/11/19	69	16.67	74	16.81	16.75	-5	10,942	-0.05%
2020/11/18	439	15.32	507	16.48	16.70	-68	10,397	-0.65%	大買/大賣/
2020/11/17	51	15.19	81	15.57	15.65	-30	9,132	-0.33%
2020/11/16	26	13.93	10	14.02	14.30	16	8,379	0.19%
2020/11/13	0	0.00	5	13.66	13.75	-5	8,241	-0.06%
2020/11/12	25	13.51	40	13.62	13.55	-15	8,185	-0.18%
2020/11/11	4	13.15	0	0.00	13.05	4	8,008	0.05%
2020/11/10	1	13.25	1	13.35	13.30	0	7,976	0.00%
2020/11/09	4	13.33	16	13.31	13.25	-12	7,930	-0.15%
2020/11/06	14	13.56	38	13.58	13.15	-24	7,886	-0.30%
2020/11/05	22	14.12	25	14.00	13.95	-3	7,722	-0.04%
2020/11/04	14	13.87	23	14.04	14.20	-9	7,633	-0.12%
2020/11/03	20	13.94	36	13.85	13.75	-16	7,450	-0.21%
2020/11/02	5	12.93	4	13.20	12.90	1	7,209	0.01%
2020/10/30	6	13.35	2	13.50	13.10	4	7,170	0.06%
2020/10/29	5	13.27	5	13.24	13.35	0	7,138	0.00%
2020/10/28	31	13.82	9	13.74	13.50	22	7,084	0.31%
2020/10/27	28	13.71	3	13.78	13.70	25	7,000	0.36%
2020/10/26	12	13.71	3	13.80	13.80	9	6,958	0.13%
2020/10/23	6	13.82	16	13.66	13.85	-10	6,899	-0.14%
2020/10/22	6	13.67	0	0.00	13.60	6	6,840	0.09%
2020/10/21	6	13.77	2	14.13	13.85	4	6,769	0.06%
2020/10/20	56	14.09	79	13.91	13.70	-23	6,592	-0.35%
2020/10/19	11	13.34	11	13.48	13.30	0	6,156	0.00%
2020/10/16	75	13.56	15	13.52	13.25	60	6,093	0.98%
2020/10/15	98	13.43	90	13.85	14.05	8	5,942	0.13%
2020/10/14	19	12.89	29	12.86	12.85	-10	5,396	-0.19%
2020/10/13	1	11.90	3	12.00	11.80	-2	4,981	-0.04%
2020/10/12	7	12.06	4	12.15	11.95	3	4,926	0.06%
2020/10/08	12	12.44	18	12.35	12.40	-6	4,891	-0.12%
2020/10/07	16	12.08	15	12.20	12.10	1	4,769	0.02%
2020/10/06	12	12.42	25	12.47	12.50	-13	4,555	-0.29%
2020/09/30	5	11.15	0	0.00	11.10	5	4,373	0.11%
2020/09/28	2	11.35	1	11.25	11.25	1	4,388	0.02%
2020/09/25	0	0.00	14	11.13	10.85	-14	4,367	-0.32%
2020/09/24	2	11.58	14	11.59	11.30	-12	4,288	-0.28%
2020/09/22	19	11.74	27	11.80	11.75	-8	4,121	-0.19%
2020/09/21	89	13.00	41	12.88	12.15	48	3,978	1.21%
2020/09/18	7	12.12	53	12.54	12.90	-46	3,344	-1.38%
2020/09/17	143	11.75	126	11.57	11.75	17	3,054	0.56%	大買/大賣/
2020/09/16	21	11.56	28	11.92	11.95	-7	2,916	-0.24%
2020/09/15	11	11.08	17	11.08	10.90	-6	2,691	-0.22%
2020/09/14	14	12.04	12	12.44	11.60	2	2,568	0.08%
2020/09/11	0	0.00	7	11.69	11.45	-7	2,318	-0.30%
2020/09/10	2	11.90	23	11.87	11.60	-21	2,285	-0.92%
2020/09/09	2	11.78	3	11.70	12.00	-1	2,231	-0.04%
2020/09/08	34	11.74	10	11.53	11.70	24	2,188	1.10%
2020/09/07	21	12.26	27	12.31	12.05	-6	2,093	-0.29%
2020/09/04	11	10.80	34	11.09	11.35	-23	1,836	-1.25%
2020/09/03	5	10.45	10	10.50	10.35	-5	1,659	-0.30%
2020/09/02	8	10.38	9	10.57	10.35	-1	1,625	-0.06%
2020/09/01	5	10.14	43.2	10.13	10.50	-38.2	1,566	-2.44%
2020/08/31	81	9.65	45	9.59	9.99	36	1,440	2.50%
2020/08/28	1	9.10	11	9.20	9.11	-10	1,311	-0.76%
2020/08/27	0	0.00	8	8.93	8.92	-8	1,287	-0.62%
2020/08/25	0	0.00	1	8.80	8.69	-1	1,264	-0.08%
2020/08/24	8	8.69	0	0.00	8.52	8	1,252	0.64%
2020/08/21	0	0.00	1	8.48	8.48	-1	1,236	-0.08%
2020/08/20	6	8.43	1	8.36	8.34	5	1,223	0.41%
2020/08/19	7	9.29	0	0.00	9.12	7	1,194	0.59%
2020/08/18	5	9.14	0	0.00	9.11	5	1,158	0.43%
2020/08/13	0	0.00	3	8.76	8.85	-3	1,133	-0.26%
2020/08/11	3	9.45	0	0.00	8.85	3	1,114	0.27%
2020/08/05	1	8.79	0	0.00	8.73	1	1,006	0.10%
2020/08/04	0	0.00	1	8.60	8.73	-1	1,001	-0.10%
2020/08/03	1	8.62	0	0.00	8.58	1	991	0.10%
2020/07/31	0	0.00	4	8.55	8.55	-4	988	-0.40%
2020/07/29	3	8.48	0	0.00	8.47	3	998	0.30%
2020/07/27	0	0.00	10	8.52	8.42	-10	992	-1.01%
2020/07/24	1	8.70	0	0.00	8.70	1	985	0.10%
2020/07/23	10	9.13	0	0.00	8.95	10	973	1.03%
2020/07/22	0	0.00	4	8.98	8.96	-4	971	-0.41%
2020/07/21	1	9.01	3	8.86	8.86	-2	953	-0.21%
2020/07/20	4	8.73	4	8.75	8.72	0	820	0.00%
2020/07/17	0	0.00	3	8.92	8.88	-3	808	-0.37%
2020/07/16	3	9.07	0	0.00	9.15	3	796	0.38%
2020/07/15	0	0.00	8	9.22	9.01	-8	788	-1.01%
2020/07/14	2	9.49	4	9.34	9.33	-2	751	-0.27%
2020/07/13	10	9.37	0	0.00	9.80	10	702	1.42%
2020/07/10	0	0.00	12	8.75	8.98	-12	667	-1.80%
2020/07/09	14	9.36	23	9.30	9.22	-9	634	-1.42%
2020/07/08	3	8.06	0	0.00	8.60	3	526	0.57%
2020/07/03	0	0.00	2	7.50	7.45	-2	459	-0.43%
2020/07/01	0	0.00	3	7.35	7.34	-3	465	-0.64%
2020/06/30	3	7.22	0	0.00	7.29	3	454	0.66%
2020/06/24	0	0.00	2	7.24	7.26	-2	458	-0.44%
2020/06/22	0	0.00	3	7.30	7.30	-3	459	-0.65%
2020/06/19	3	7.30	3	7.28	7.30	0	462	0.00%
2020/06/17	3	7.18	0	0.00	7.18	3	458	0.65%
2020/06/12	0	0.00	1	7.19	7.19	-1	492	-0.20%
2020/06/11	0	0.00	5	7.41	7.34	-5	493	-1.01%
2020/06/10	0	0.00	5	7.57	7.59	-5	490	-1.02%
2020/06/09	0	0.00	10	7.58	7.51	-10	510	-1.96%
2020/06/08	10	7.64	0	0.00	7.51	10	514	1.94%
2020/06/05	10	7.54	0	0.00	7.55	10	502	1.99%
2020/06/04	0	0.00	3	7.35	7.35	-3	504	-0.60%
2020/06/02	3	7.27	0	0.00	7.33	3	494	0.61%
2020/05/22	0	0.00	3	7.28	7.29	-3	510	-0.59%
2020/05/19	3	7.38	0	0.00	7.40	3	500	0.60%
2020/05/15	0	0.00	1	7.36	7.38	-1	503	-0.20%
2020/05/06	0	0.00	18	7.52	7.59	-18	516	-3.48%
2020/05/05	18	7.55	0	0.00	7.58	18	509	3.54%
2020/05/04	11	7.35	14	7.29	7.40	-3	507	-0.59%
2020/04/27	3	7.29	0	0.00	7.24	3	518	0.58%
2020/04/21	0	0.00	3	6.68	6.61	-3	505	-0.59%
2020/04/17	3	6.92	0	0.00	6.84	3	501	0.60%
2020/04/16	0	0.00	2	6.90	6.77	-2	503	-0.40%
2020/04/15	0	0.00	3	6.85	6.80	-3	507	-0.59%
2020/04/14	0	0.00	3	6.60	6.60	-3	506	-0.59%
2020/04/13	3	6.48	0	0.00	6.40	3	503	0.60%
2020/04/09	0	0.00	25	6.49	6.42	-25	519	-4.81%
2020/04/08	28	6.42	8	6.43	6.42	20	519	3.85%
2020/04/07	8	6.18	0	0.00	6.36	8	524	1.52%
2020/03/13	1	5.90	0	0.00	5.98	1	866	0.12%
2020/03/12	1	6.73	0	0.00	6.50	1	843	0.12%
2020/02/21	0	0.00	38	8.13	8.13	-38	793	-4.79%
2020/02/20	10	8.13	0	0.00	8.13	10	794	1.26%
2020/02/18	10	8.15	0	0.00	8.13	10	789	1.27%
2020/02/14	18	8.19	0	0.00	8.22	18	787	2.29%
2020/02/05	0	0.00	8	8.09	8.06	-8	763	-1.05%
2020/02/04	8	8.07	0	0.00	8.07	8	763	1.05%
2020/02/03	0	0.00	4	7.87	8.04	-4	764	-0.52%
2020/01/31	0	0.00	4	8.06	8.04	-4	755	-0.53%
2020/01/30	2	8.14	0	0.00	8.06	2	753	0.27%
2020/01/20	2	8.68	0	0.00	8.73	2	740	0.27%
2020/01/14	0	0.00	0.1	8.69	8.74	-0.1	759	-0.01%
2020/01/07	0	0.00	2	8.78	8.80	-2	758	-0.26%
2020/01/03	2	9.05	0	0.00	8.92	2	749	0.27%
2020/01/02	1	9.18	0	0.00	9.12	1	733	0.14%
2019/12/30	0	0.00	3	9.17	9.05	-3	720	-0.42%
2019/12/27	3	9.43	0	0.00	9.29	3	699	0.43%
2019/12/26	0	0.00	31	9.48	9.53	-31	624	-4.96%
2019/12/25	2	9.30	0	0.00	9.27	2	575	0.35%
2019/12/24	11	9.24	0	0.00	9.22	11	513	2.14%
2019/12/23	15	8.65	10	8.66	8.70	5	393	1.27%
2019/12/13	10	8.25	0	0.00	8.20	10	337	2.97%
2019/11/25	0	0.00	1	8.04	8.07	-1	327	-0.31%
2019/10/25	0	0.00	10	8.38	8.34	-10	325	-3.07%
2019/10/23	10	8.59	0	0.00	8.30	10	321	3.11%
2019/09/09	0.1	8.23	0	0.00	8.23	0.1	282	0.04%
2019/09/05	1.1	8.30	0	0.00	8.30	1.1	280	0.37%
2019/08/14	0	0.00	1	8.01	8.00	-1	234	-0.43%
2019/07/25	0	0.00	4	8.48	8.45	-4	248	-1.61%
2019/07/02	0	0.00	16	8.18	8.18	-16	316	-5.05%
2019/06/21	0	0.00	0	8.29	8.28	0	326	0.00%
2019/01/24	0	9.19	0	0.00	9.10	0	718	0.00%
2019/01/22	0	0.00	15	9.15	9.11	-15	728	-2.06%
2019/01/21	15	9.19	0	0.00	9.14	15	734	2.04%
2018/12/28	0	0.00	28	9.49	9.43	-28	831	-3.37%
2018/12/27	28	9.58	0	0.00	9.54	28	845	3.31%
2018/12/22	0	0.00	4	9.09	9.14	-4	821	-0.49%
2018/12/04	0	0.00	1	10.40	10.55	-1	874	-0.11%
2018/11/16	0	0.00	1	9.12	9.02	-1	910	-0.11%
2018/11/13	0	0.00	0	8.88	8.88	0	934	0.00%
2018/11/12	0	0.00	0	8.93	8.85	0	951	0.00%
2018/11/02	0	0.00	2	9.13	9.14	-2	1,111	-0.18%
2018/10/29	0	0.00	65	8.20	8.23	-65	1,134	-5.73%
2018/10/23	0	0.00	0	8.94	8.90	0	1,240	0.00%
2018/10/22	0	0.00	1	9.14	9.08	-1	1,376	-0.07%
2018/10/19	0	0.00	4	8.88	8.90	-4	1,397	-0.29%
2018/10/11	0	0.00	15	8.79	8.78	-15	1,689	-0.89%
2018/10/09	1	9.72	0	0.00	9.75	1	1,722	0.06%
2018/09/13	0	0.00	1	10.80	10.70	-1	6,808	-0.01%
2018/08/30	0	0.00	5	12.50	12.50	-5	7,214	-0.07%
2018/08/29	20	12.70	21	12.51	12.50	-1	7,424	-0.01%
2018/08/21	0	0.00	8	11.55	11.55	-8	8,247	-0.10%
2018/08/20	8	11.55	8	11.47	11.50	0	8,245	0.00%
2018/08/17	11	11.55	10	11.40	11.45	1	8,241	0.01%
2018/08/16	41	11.32	30	11.40	11.65	11	8,261	0.13%
2018/08/14	4	11.23	4	11.20	11.40	0	8,214	0.00%
2018/08/13	5	11.45	11	11.44	11.10	-6	8,189	-0.07%
2018/08/07	18	12.20	18	12.25	12.20	0	8,106	0.00%
2018/08/01	0	0.00	4	12.83	12.70	-4	8,006	-0.05%
2018/07/31	0	0.00	3	12.70	12.65	-3	7,994	-0.04%
2018/07/25	4	13.13	3	13.00	12.90	1	7,778	0.01%
2018/07/24	3	13.30	0	0.00	13.30	3	7,702	0.04%
2018/07/23	0	0.00	1	12.50	12.40	-1	7,627	-0.01%
2018/07/19	0	0.00	35	13.00	12.80	-35	7,569	-0.46%
2018/07/18	75	13.20	0	0.00	12.85	75	7,534	1.00%
2018/07/13	2	14.43	8	14.66	14.55	-6	7,341	-0.08%
2018/07/12	6	14.18	3	14.20	14.25	3	7,152	0.04%
2018/07/11	5	13.83	4	14.03	13.80	1	7,075	0.01%
2018/07/10	14	14.00	0	0.00	14.00	14	6,986	0.20%
2018/07/09	2	14.65	2	14.80	14.35	0	6,920	0.00%
2018/07/05	33	15.38	5	15.32	14.25	28	6,448	0.43%
2018/07/04	10	15.58	14	15.60	15.80	-4	6,188	-0.06%
2018/07/03	134	15.25	27	15.44	15.60	107	5,462	1.96%	大買/鉅額交易
2018/07/02	4	13.70	11	13.79	14.20	-7	4,598	-0.15%
2018/06/29	14	14.38	27	14.32	13.85	-13	4,495	-0.29%
2018/06/28	33	15.15	25	15.32	14.10	8	4,267	0.19%
2018/06/27	93	14.67	79	14.80	14.90	14	3,766	0.37%
2018/06/26	7	13.46	23	13.12	14.70	-16	3,250	-0.49%
2018/06/25	17	13.06	18	12.35	13.50	-1	2,728	-0.04%
2018/06/22	38	12.45	60	12.58	12.30	-22	2,403	-0.92%
2018/06/19	12	12.40	2	12.20	12.15	10	2,146	0.47%
2018/06/15	10	12.00	2	12.00	12.10	8	2,053	0.39%
2018/06/14	2	12.53	0	0.00	12.00	2	2,037	0.10%
2018/06/13	1	12.20	0	0.00	12.05	1	1,961	0.05%
2018/06/12	11	12.05	0.1	12.05	12.05	10.9	1,956	0.56%
2018/06/11	0	0.00	2	12.23	12.40	-2	1,928	-0.10%
2018/06/08	2	12.30	0	0.00	12.30	2	1,870	0.11%
2018/06/07	1	12.75	0	0.00	12.75	1	1,821	0.05%
2018/06/06	1	13.20	13	12.92	13.30	-12	1,737	-0.69%
2018/06/05	20	12.85	7	12.75	12.70	13	1,502	0.87%
2018/06/04	10	12.95	11	12.93	12.80	-1	1,380	-0.07%
2018/06/01	38	13.38	11	13.32	13.40	27	1,285	2.10%
2018/05/31	23	12.14	19	12.01	12.55	4	949	0.42%
2018/05/30	8	11.40	8	11.25	11.45	0	692	0.00%
2018/05/29	30	10.28	38	10.33	10.45	-8	509	-1.57%
2018/05/28	8	10.25	0	0.00	10.25	8	501	1.59%
2018/03/22	5	10.50	0	0.00	10.45	5	1,321	0.38%
2018/03/08	0	0.00	18	10.93	10.85	-18	1,419	-1.27%
2018/03/07	18	10.90	0	0.00	10.80	18	1,515	1.19%
2018/02/23	0	0.00	2	10.80	10.70	-2	1,802	-0.11%
2018/02/21	0	0.00	0	10.60	10.60	0	1,813	0.00%
2018/02/01	8	11.45	8	11.45	11.45	0	1,930	0.00%
2018/01/23	0	0.00	5	12.21	12.30	-5	1,986	-0.25%
2018/01/15	6	11.80	0	0.00	11.75	6	2,011	0.30%
2018/01/11	18	11.40	18	11.37	11.15	0	1,969	0.00%
2018/01/05	30	12.06	28	11.97	11.65	2	1,945	0.10%
2018/01/04	0	0.00	1	11.45	11.35	-1	1,839	-0.05%
2018/01/03	29	11.33	30	11.24	11.40	-1	1,821	-0.05%