寶一 (8222)-玉山券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
35.90
漲跌
▼0.40
漲幅
-1.10%
成交量
157張
產業
上市電機機械類股
179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

寶一 (8222)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
2024/12/17	0	0.00	0.1	36.55	36.75	-0.1	359	-0.03%
2024/12/12	0	0.00	1	37.20	37.15	-1	365	-0.27%
2024/12/11	2	38.85	1	38.40	38.10	1	361	0.28%
2024/12/10	0	0.00	1	38.05	37.70	-1	347	-0.29%
2024/12/09	0.3	38.50	2	38.50	38.65	-1.7	355	-0.49%
2024/11/28	0	0.00	1	38.20	38.20	-1	376	-0.27%
2024/11/26	5	40.02	13	39.56	39.20	-8	372	-2.15%
2024/11/25	1	38.95	1	39.05	39.05	0	350	0.00%
2024/11/18	1	37.95	1	37.70	37.85	0	354	0.00%
2024/11/08	0	0.00	0.1	38.50	39.00	-0.1	355	-0.03%
2024/11/07	3	39.90	0	0.00	38.85	3	355	0.84%
2024/11/05	0	0.00	1	37.10	37.45	-1	349	-0.29%
2024/10/30	0	0.00	0.7	37.40	37.05	-0.7	388	-0.18%
2024/10/23	1	38.80	0	0.00	38.60	1	400	0.25%
2024/10/22	0	0.00	1.3	38.62	38.95	-1.3	406	-0.32%
2024/10/21	0	0.00	14	38.24	38.25	-14	413	-3.38%
2024/10/16	0	0.00	1	38.65	38.70	-1	475	-0.21%
2024/10/14	1	38.95	0	0.00	38.50	1	475	0.21%
2024/10/11	2	37.10	0	0.00	37.10	2	461	0.43%
2024/09/30	0	0.00	3	38.75	38.50	-3	492	-0.61%
2024/09/27	0	0.00	0.8	38.65	38.75	-0.8	506	-0.16%
2024/09/26	0	0.00	2	38.60	38.50	-2	510	-0.39%
2024/09/24	2	39.40	0	0.00	39.05	2	515	0.39%
2024/09/23	5	38.98	6	39.34	39.95	-1	509	-0.20%
2024/09/19	0	0.00	2	37.30	37.30	-2	484	-0.41%
2024/09/18	1	37.45	1	37.70	37.75	0	488	0.00%
2024/09/11	0	0.00	3	35.35	35.35	-3	514	-0.58%
2024/09/10	4	35.35	2	35.30	35.55	2	517	0.39%
2024/09/09	4	34.86	5	35.47	36.00	-1	511	-0.20%
2024/09/04	5	34.10	0	0.00	33.55	5	511	0.98%
2024/08/30	1	36.75	1	36.10	36.40	0	536	0.00%
2024/08/22	0	0.00	0	35.10	35.10	0	552	0.00%
2024/08/16	0	0.00	1	35.10	35.20	-1	679	-0.15%
2024/08/14	1	34.80	0	0.00	34.85	1	704	0.14%
2024/08/12	1	34.75	0	0.00	34.60	1	725	0.14%
2024/08/07	0	0.00	8	33.97	34.55	-8	772	-1.04%
2024/08/06	1	34.20	1	32.35	32.10	0	769	0.00%
2024/08/05	2	35.35	6	33.63	33.40	-4	759	-0.52%
2024/08/01	0	0.00	4	38.85	39.05	-4	752	-0.53%
2024/07/30	1.1	38.09	4	38.30	38.60	-3	775	-0.38%
2024/07/29	9	38.41	0	0.00	38.00	9	776	1.16%
2024/07/26	4	38.80	2	39.10	38.80	2	778	0.26%
2024/07/23	0.1	40.00	5	40.08	39.95	-5	778	-0.64%
2024/07/22	1	39.55	0	0.00	39.45	1	781	0.13%
2024/07/19	1	41.40	3	42.07	41.40	-2	782	-0.26%
2024/07/18	3	43.12	0	0.00	42.75	3	778	0.39%
2024/07/17	0	0.00	1	42.70	42.75	-1	744	-0.13%
2024/07/16	0	0.00	1	42.35	42.20	-1	768	-0.13%
2024/07/12	4.1	42.78	12	42.93	42.60	-8	872	-0.91%
2024/07/11	0	0.00	0.1	43.00	42.95	-0.1	887	-0.01%
2024/07/10	3	43.05	0	0.00	43.00	3	975	0.31%
2024/07/08	0	0.00	4	44.50	43.60	-4	1,197	-0.33%
2024/07/05	0	0.00	1	44.65	44.55	-1	1,220	-0.08%
2024/07/03	2	45.10	0	0.00	44.95	2	1,403	0.14%
2024/07/02	0	0.00	10	44.65	44.55	-10	1,400	-0.71%
2024/06/28	0	0.00	1	44.40	44.80	-1	1,446	-0.07%
2024/06/27	2	44.05	20	44.33	43.95	-18	1,516	-1.19%
2024/06/19	2	43.85	2	43.30	43.30	0	2,128	0.00%
2024/06/18	0	0.00	8	44.10	44.05	-8	2,126	-0.38%
2024/06/17	3	44.17	3	44.18	44.15	0	2,126	0.00%
2024/06/14	1	44.00	0	0.00	43.90	1	2,128	0.05%
2024/06/13	10	43.60	0	0.00	43.75	10	2,127	0.47%
2024/06/12	6	43.31	2	43.20	43.20	4	2,128	0.19%
2024/06/11	1	44.00	1	43.80	43.45	0	2,128	0.00%
2024/06/07	6.1	44.36	9	43.95	44.60	-3	2,124	-0.14%
2024/06/06	1	43.20	0	0.00	42.95	1	2,109	0.05%
2024/05/31	3	43.33	0	0.00	43.25	3	2,137	0.14%
2024/05/30	12.1	43.52	0	0.00	43.40	12.1	2,144	0.56%
2024/05/29	3	44.00	3	44.00	44.00	0	2,144	0.00%
2024/05/28	3	44.27	1	44.15	44.15	2	2,151	0.09%
2024/05/27	0	0.00	1	44.15	44.05	-1	2,155	-0.05%
2024/05/24	0	0.00	17	44.91	44.35	-17	2,165	-0.78%
2024/05/23	25	45.74	9	45.28	44.45	16	2,185	0.73%
2024/05/22	0.1	44.05	0	0.00	43.95	0.1	2,124	0.00%
2024/05/20	2	46.33	1	45.45	44.70	1	2,123	0.05%
2024/05/16	5	45.25	0	0.00	45.20	5	2,127	0.24%
2024/05/15	6	45.75	1	45.55	45.75	5	2,141	0.23%
2024/05/14	1	45.50	3	45.80	45.40	-2	2,135	-0.09%
2024/05/13	3	44.05	0	0.00	43.90	3	2,122	0.14%
2024/05/07	0	0.00	1	45.05	44.65	-1	2,187	-0.05%
2024/05/06	3	45.20	7	45.26	45.15	-4	2,184	-0.18%
2024/05/03	10	44.37	0	0.00	43.85	10	2,179	0.46%
2024/05/02	3	45.10	0	0.00	44.75	3	2,187	0.14%
2024/04/30	3	44.55	0	0.00	44.50	3	2,190	0.14%
2024/04/29	3	45.25	21	45.01	45.00	-18	2,189	-0.82%
2024/04/26	0	0.00	0	45.30	45.00	0	2,193	0.00%
2024/04/25	3	45.25	0	0.00	45.25	3	2,204	0.14%
2024/04/24	3	46.00	8	46.15	45.75	-5	2,215	-0.23%
2024/04/23	0	45.20	0	0.00	45.15	0	2,238	0.00%
2024/04/22	8	45.65	1.2	45.72	44.85	6.8	2,274	0.30%
2024/04/19	13	47.13	3.3	47.80	47.50	9.8	2,530	0.39%
2024/04/18	6	48.85	6	48.96	48.30	0	2,656	0.00%
2024/04/17	0.3	47.30	1	47.15	47.00	-0.8	2,629	-0.03%
2024/04/16	4	47.74	2.1	49.27	46.30	1.9	2,785	0.07%
2024/04/15	47	49.45	60.3	50.01	48.35	-13.3	2,728	-0.49%
2024/04/12	5	47.46	10	47.70	47.80	-5	2,586	-0.19%
2024/04/11	5	48.10	2	48.90	47.40	3	2,625	0.11%
2024/04/10	11	48.82	7	49.49	49.35	4	2,598	0.15%
2024/04/09	8.1	48.23	3.1	48.26	49.00	5.1	2,507	0.20%
2024/04/08	1	47.15	0	46.85	46.60	1	2,433	0.04%
2024/04/03	1	47.75	1	47.65	47.60	0	2,436	0.00%
2024/04/02	5.2	48.74	4	48.85	48.75	1.2	2,432	0.05%
2024/04/01	7.2	49.07	5.3	48.88	49.35	1.9	2,409	0.08%
2024/03/29	5.3	47.11	5	47.25	47.10	0.3	2,343	0.01%
2024/03/28	11	49.42	7.2	49.61	48.70	3.8	2,317	0.17%
2024/03/27	19.2	49.14	16.8	48.99	49.00	2.4	2,143	0.11%
2024/03/26	2	46.75	3	46.47	46.55	-1	1,953	-0.05%
2024/03/25	2	46.78	2	46.45	46.30	0	1,932	0.00%
2024/03/22	11	45.45	15	45.31	46.40	-4	1,888	-0.21%
2024/03/13	1.5	43.60	1	43.25	42.80	0.5	1,931	0.03%
2024/03/08	7	43.26	3	43.20	43.05	4	1,954	0.20%
2024/03/07	4	44.34	0	0.00	43.65	4	1,964	0.20%
2024/03/06	1	45.35	0	0.00	45.00	1	1,972	0.05%
2024/03/01	1	45.95	0	0.00	45.55	1	1,987	0.05%
2024/02/27	2	46.55	2	46.05	45.90	0	2,260	0.00%
2024/02/26	3	47.88	3	47.23	47.30	0	2,246	0.00%
2024/02/23	1	45.80	4	45.60	45.20	-3	2,211	-0.14%
2024/02/21	1	46.65	9	46.67	46.65	-8	2,213	-0.36%
2024/02/20	1	47.65	1	47.10	47.05	0	2,211	0.00%
2024/02/19	0	48.50	0	0.00	48.05	0	2,193	0.00%
2024/02/16	1	48.45	1	48.50	48.50	0	2,184	0.00%
2024/02/15	0	0.00	3	46.50	47.05	-3	2,172	-0.14%
2024/02/05	1	47.50	0	0.00	47.55	1	2,165	0.05%
2024/02/02	1	47.80	0	0.00	47.75	1	2,156	0.05%
2024/02/01	5	47.47	0	0.00	47.30	5	2,142	0.23%
2024/01/31	0	0.00	9	47.11	47.05	-9	2,124	-0.42%
2024/01/30	13	46.47	5	46.01	46.60	8	2,116	0.38%
2024/01/29	1	45.25	8	45.32	45.25	-7	2,095	-0.33%
2024/01/26	0	0.00	2	45.65	45.40	-2	2,100	-0.10%
2024/01/25	2	46.00	0	0.00	46.00	2	2,098	0.10%
2024/01/23	1	45.40	11	45.05	45.05	-10	2,093	-0.48%
2024/01/22	1	45.20	2	45.30	45.05	-1	2,091	-0.05%
2024/01/19	2	45.00	0	0.00	45.00	2	2,094	0.10%
2024/01/18	1	45.45	8	45.69	45.45	-7	2,104	-0.33%
2024/01/16	13	47.75	1	47.65	47.65	12	2,068	0.58%
2024/01/15	52	50.25	36	50.38	49.40	16	2,034	0.79%
2024/01/12	29	49.25	28.1	49.33	49.30	0.9	1,763	0.05%
2024/01/11	0	0.00	1.3	45.93	46.70	-1.3	1,595	-0.08%
2024/01/10	14.2	47.64	183	46.74	46.50	-168.8	1,583	-10.66%	大賣/鉅額交易
2024/01/09	4	46.84	4.2	46.61	46.30	-0.2	1,438	-0.01%
2024/01/08	2.1	48.45	7.3	48.31	47.00	-5.3	1,466	-0.36%
2024/01/05	2.3	48.30	4.2	47.37	48.20	-1.9	1,425	-0.13%
2024/01/04	4	46.55	0.2	46.25	46.05	3.8	1,487	0.26%
2024/01/03	1.1	46.23	0.4	46.38	46.10	0.6	1,603	0.04%
2024/01/02	0.2	47.40	1.2	47.64	47.40	-1	1,606	-0.06%
2023/12/29	1	46.45	2	47.00	47.20	-1	1,601	-0.06%
2023/12/28	0	0.00	1.1	47.25	46.80	-1.1	1,596	-0.07%
2023/12/27	0.5	47.10	3.5	47.20	47.00	-3	1,605	-0.19%
2023/12/26	2	47.30	5	46.90	47.05	-3	1,601	-0.19%
2023/12/25	1	46.60	0	0.00	46.75	1	1,598	0.06%
2023/12/22	1	45.75	2.1	45.91	45.85	-1.1	1,603	-0.07%
2023/12/21	10.3	46.93	5	47.31	46.20	5.3	1,607	0.33%
2023/12/20	0	0.00	3	45.05	45.10	-3	1,559	-0.19%
2023/12/19	1	44.91	6	44.90	44.85	-5	1,636	-0.30%
2023/12/18	3	46.45	0	0.00	46.40	3	1,656	0.18%
2023/12/15	4	46.90	16	47.13	47.00	-12	1,684	-0.71%
2023/12/14	0	0.00	14	46.20	45.70	-14	1,702	-0.82%
2023/12/13	20	46.88	10.5	46.33	46.15	9.5	1,797	0.53%
2023/12/12	3	47.35	9	46.89	46.65	-6	1,843	-0.33%
2023/12/11	1	46.90	2	46.20	46.15	-1	1,845	-0.05%
2023/12/08	6	45.92	5	45.75	46.00	1	1,910	0.05%
2023/12/07	3	46.08	2	46.60	45.40	1	2,048	0.05%
2023/12/05	0	0.00	1	44.70	44.80	-1	2,671	-0.04%
2023/12/04	1	46.35	2	45.65	45.80	-1	2,718	-0.04%
2023/12/01	13.2	46.18	37	46.08	45.40	-23.9	2,736	-0.87%
2023/11/30	6.2	45.09	0	0.00	44.80	6.2	2,786	0.22%
2023/11/29	1.3	45.53	0	0.00	45.30	1.3	2,884	0.04%
2023/11/28	8.2	45.74	5	46.04	45.60	3.2	3,045	0.11%
2023/11/27	17.3	46.72	9.1	47.52	45.90	8.2	3,315	0.25%
2023/11/24	20.6	46.67	15	46.99	47.45	5.6	3,353	0.17%
2023/11/22	0	0.00	2	44.70	44.00	-2	3,856	-0.05%
2023/11/21	19	44.99	9	45.05	44.65	10	4,300	0.23%
2023/11/17	1	43.50	0	0.00	43.50	1	4,583	0.02%
2023/11/16	0.3	43.20	1	43.50	43.60	-0.7	4,598	-0.02%
2023/11/15	1	43.20	1	42.85	42.85	0	4,621	0.00%
2023/11/14	0	0.00	1	42.85	42.45	-1	4,634	-0.02%
2023/11/13	0	0.00	1	42.00	41.95	-1	4,648	-0.02%
2023/11/09	0.1	43.44	0	0.00	43.10	0.1	4,665	0.00%
2023/11/08	0	0.00	1	44.60	44.10	-1	4,690	-0.02%
2023/11/07	1	44.15	0	0.00	43.85	1	4,720	0.02%
2023/11/06	0	0.00	2	44.50	44.75	-2	4,740	-0.04%
2023/11/03	0.2	43.70	0	0.00	43.90	0.2	4,744	0.00%
2023/10/31	1	43.70	2	43.68	42.85	-1	4,780	-0.02%
2023/10/26	7	45.75	3	44.75	44.50	4	4,920	0.08%
2023/10/25	1	45.00	1	45.20	44.90	0	4,911	0.00%
2023/10/24	0	0.00	2	44.28	44.60	-2	4,945	-0.04%
2023/10/23	1	44.25	0.4	43.80	43.80	0.6	4,960	0.01%
2023/10/20	0.4	44.10	0.3	44.60	43.80	0.1	4,997	0.00%
2023/10/19	2	44.80	0	0.00	45.30	2	5,050	0.04%
2023/10/18	5.3	45.55	1.3	45.65	45.10	4	5,233	0.08%
2023/10/17	1	47.12	6	47.03	46.80	-5	5,361	-0.09%
2023/10/16	22.1	49.69	31	49.81	49.00	-8.9	5,390	-0.17%
2023/10/13	0	0.00	1	49.25	49.20	-1	5,402	-0.02%
2023/10/12	12	49.08	14	49.76	49.80	-2	5,441	-0.04%
2023/10/11	31.1	49.90	36	50.17	47.80	-5	5,406	-0.09%
2023/10/06	9.4	47.39	4	47.51	46.80	5.4	5,341	0.10%
2023/10/05	0.3	47.10	0	0.00	47.00	0.3	5,374	0.00%
2023/10/03	5	47.91	4	48.31	47.75	1	5,474	0.02%
2023/10/02	0	0.00	2	47.55	47.70	-2	5,519	-0.04%
2023/09/28	4	47.31	0	0.00	47.00	4	5,553	0.07%
2023/09/27	6	46.38	3	46.55	46.75	3	5,616	0.05%
2023/09/26	4	47.14	4	47.20	46.60	0	5,687	0.00%
2023/09/25	5	47.96	6	47.90	48.00	-1	5,768	-0.02%
2023/09/22	27	47.58	26	47.25	47.75	1	5,805	0.02%
2023/09/21	1	46.05	1	46.40	46.30	0	5,947	0.00%
2023/09/20	2	48.80	1	48.25	48.15	1	6,151	0.02%
2023/09/19	4.4	49.32	12	49.22	48.85	-7.6	6,177	-0.12%
2023/09/18	31	51.89	38	51.29	50.80	-7	6,181	-0.11%
2023/09/15	2.4	50.93	15.1	50.50	50.10	-12.7	6,195	-0.21%
2023/09/14	4	52.18	1	51.90	52.30	3	6,660	0.05%
2023/09/13	9.3	52.51	1	52.60	52.10	8.3	6,825	0.12%
2023/09/12	16.3	54.26	13	53.59	53.50	3.3	6,822	0.05%
2023/09/11	89	56.59	109	56.29	54.60	-20	6,746	-0.30%	大賣/
2023/09/08	21.1	54.56	43	54.25	54.50	-21.9	6,355	-0.34%
2023/09/07	15	52.49	21	53.44	52.30	-6	6,241	-0.10%
2023/09/06	12	53.00	15	52.99	53.00	-3	6,346	-0.05%
2023/09/05	23	53.06	8	52.80	52.50	15	6,383	0.23%
2023/09/04	31	54.15	26	53.71	53.80	5	6,478	0.08%
2023/09/01	45	54.30	49	54.55	54.50	-4	6,551	-0.06%
2023/08/31	79	55.16	42	54.76	53.70	37	6,488	0.57%
2023/08/30	28	52.42	16	52.66	53.20	12	6,492	0.19%
2023/08/29	64	52.90	35	52.70	52.90	29	6,403	0.45%
2023/08/28	20	54.49	58.5	55.41	56.50	-38.5	6,138	-0.63%
2023/08/25	47	52.48	50	51.91	51.40	-3	5,939	-0.05%
2023/08/24	7	49.10	8	49.90	50.60	-1	5,646	-0.02%
2023/08/23	19	46.55	13	46.34	46.00	6	5,723	0.10%
2023/08/22	1	43.60	1	44.90	43.70	0	5,696	0.00%
2023/08/21	7	44.52	8	44.85	44.75	-1	5,826	-0.02%
2023/08/18	2	43.50	1	43.85	43.25	1	6,252	0.02%
2023/08/17	6	44.54	8	44.85	44.55	-2	6,464	-0.03%
2023/08/16	4	44.50	0	0.00	44.45	4	6,777	0.06%
2023/08/14	14	44.59	17	44.81	44.50	-3	7,836	-0.04%
2023/08/11	6	45.20	3	44.85	44.50	3	8,123	0.04%
2023/08/10	5	46.92	0	0.00	46.10	5	8,183	0.06%
2023/08/09	3	48.50	2	48.60	48.10	1	8,265	0.01%
2023/08/08	5	49.32	0	0.00	48.30	5	8,409	0.06%
2023/08/07	1	48.10	0	0.00	48.90	1	8,638	0.01%
2023/08/04	1	48.90	0	0.00	48.80	1	8,880	0.01%
2023/08/02	0	0.00	3	49.10	48.00	-3	9,120	-0.03%
2023/08/01	1	50.00	0	0.00	49.90	1	9,386	0.01%
2023/07/31	5	49.23	3	49.03	49.05	2	9,629	0.02%
2023/07/28	0	0.00	5	47.20	47.60	-5	9,922	-0.05%
2023/07/27	0	0.00	24	48.60	47.95	-24	10,568	-0.23%
2023/07/26	3	47.60	2	47.65	47.30	1	10,973	0.01%
2023/07/25	15	47.32	12	48.06	47.20	3	11,911	0.03%
2023/07/24	18	48.57	6	49.12	48.00	12	12,295	0.10%
2023/07/21	16	52.81	7	52.27	50.50	9	12,847	0.07%
2023/07/20	15	51.10	50	49.41	51.70	-35	13,005	-0.27%
2023/07/19	5	47.70	6	47.65	47.40	-1	13,115	-0.01%
2023/07/18	32	49.02	15	48.54	48.20	17	13,519	0.13%
2023/07/17	13	50.38	13	50.08	50.50	0	13,914	0.00%
2023/07/14	13	51.33	8	51.93	50.20	5	14,757	0.03%
2023/07/13	5	52.40	18	53.19	51.70	-13	15,312	-0.08%
2023/07/12	0	0.00	5	53.70	53.30	-5	15,538	-0.03%
2023/07/11	13.5	55.14	13	54.49	54.20	0.5	16,207	0.00%
2023/07/10	18	57.09	2.3	56.70	55.80	15.7	16,922	0.09%
2023/07/07	2	57.75	25	56.99	56.90	-23	17,515	-0.13%
2023/07/05	32	60.86	6	61.13	59.70	26	17,855	0.15%
2023/07/04	10	60.89	4	62.03	60.50	6	17,867	0.03%
2023/07/03	6	61.35	18	61.59	61.80	-12	18,032	-0.07%
2023/06/30	10	61.89	8	62.13	62.00	2	17,983	0.01%
2023/06/29	23	61.92	13	62.20	62.60	10	18,010	0.06%
2023/06/28	32.1	61.42	61	61.71	61.70	-28.9	17,929	-0.16%
2023/06/27	38	59.04	4	58.95	57.60	34	18,154	0.19%
2023/06/26	8	60.54	6	59.78	59.90	2	18,888	0.01%
2023/06/21	13.1	61.07	7	60.91	60.70	6.1	19,007	0.03%
2023/06/20	57.4	62.34	66	62.12	61.50	-8.6	19,075	-0.05%
2023/06/19	8	61.41	71	61.48	62.20	-63	18,614	-0.34%
2023/06/16	12	57.84	7.5	58.01	56.60	4.5	18,545	0.02%
2023/06/15	2	56.30	0.5	57.02	57.20	1.5	18,673	0.01%
2023/06/14	5	56.30	0	0.00	56.00	5	18,739	0.03%
2023/06/13	14	57.18	10	56.44	57.10	4	18,802	0.02%
2023/06/12	36.5	59.75	37	57.09	56.70	-0.5	18,943	0.00%
2023/06/09	23.1	61.52	2	61.45	61.60	21.1	19,089	0.11%
2023/06/08	16	62.21	44	62.99	61.60	-28	19,176	-0.15%
2023/06/07	7	62.31	45.7	62.62	61.70	-38.7	19,269	-0.20%
2023/06/06	68	60.79	15	60.59	61.80	53	19,951	0.27%
2023/06/05	156	62.60	120	62.84	61.20	36	20,384	0.18%	大買/大賣/
2023/06/02	8	61.10	12	61.22	60.70	-4	20,272	-0.02%
2023/06/01	5	60.96	6.3	61.29	61.30	-1.3	20,600	-0.01%
2023/05/31	5	61.02	84	60.73	60.70	-79	20,610	-0.38%
2023/05/30	18	61.26	19	61.01	60.00	-1	20,575	0.00%
2023/05/29	23	62.08	28	61.66	61.20	-5	20,462	-0.02%
2023/05/26	17.7	59.38	12.2	59.62	58.60	5.5	20,319	0.03%
2023/05/25	14.5	61.53	36	61.48	60.70	-21.6	20,353	-0.11%
2023/05/24	70.3	64.63	99.3	63.91	63.20	-29.1	20,597	-0.14%
2023/05/23	107.3	61.87	59	61.94	62.30	48.2	20,605	0.23%	大買/
2023/05/22	26.2	61.80	38	61.88	61.30	-11.8	20,578	-0.06%
2023/05/19	90.1	61.49	127.5	61.20	60.30	-37.4	20,721	-0.18%	大賣/
2023/05/18	93.2	59.95	51.5	59.37	59.80	41.7	20,418	0.20%
2023/05/17	30	56.06	22.2	56.96	58.30	7.8	20,089	0.04%
2023/05/16	6	53.50	0	0.00	53.00	6	20,557	0.03%
2023/05/15	4.5	53.68	7	53.37	53.70	-2.5	21,686	-0.01%
2023/05/12	20	55.54	24	55.21	54.90	-4	21,861	-0.02%
2023/05/11	51.2	57.09	60	56.08	55.20	-8.8	21,814	-0.04%
2023/05/10	54.5	59.41	19	58.60	57.50	35.5	21,569	0.16%
2023/05/09	11	58.76	21.4	58.27	58.30	-10.3	21,331	-0.05%
2023/05/08	187	60.95	44	60.54	61.00	143	21,109	0.68%	大買/鉅額交易
2023/05/05	55	63.25	66	63.34	62.70	-11	20,839	-0.05%
2023/05/04	46	64.56	41	65.02	64.10	5	20,632	0.02%
2023/05/03	62	67.06	60.3	67.23	65.80	1.7	20,413	0.01%
2023/05/02	108	65.25	57.5	65.25	64.50	50.5	19,817	0.25%	大買/
2023/04/28	190.4	65.90	140	65.92	64.10	50.4	19,398	0.26%	大買/大賣/
2023/04/27	55	60.35	54	61.26	62.50	1	18,447	0.01%
2023/04/26	138.3	63.00	169.2	61.57	56.90	-30.9	18,037	-0.17%	大買/大賣/
2023/04/25	38	56.99	59	58.73	59.40	-21	17,435	-0.12%
2023/04/24	45.2	54.23	26.2	54.29	54.00	19	17,110	0.11%
2023/04/21	18	53.40	12.1	53.26	52.50	5.9	16,943	0.03%
2023/04/20	26.1	57.09	33	55.51	54.00	-7	16,522	-0.04%
2023/04/19	96.8	57.30	86.2	57.13	58.40	10.5	16,072	0.07%
2023/04/18	51.3	55.56	75.4	57.03	57.30	-24.1	15,184	-0.16%
2023/04/17	24	48.76	43.6	51.03	52.10	-19.6	14,662	-0.13%
2023/04/14	151	47.71	114.2	47.32	47.45	36.8	14,416	0.26%	大買/大賣/
2023/04/13	37.2	44.52	40.5	45.46	46.35	-3.3	13,757	-0.02%
2023/04/12	36.3	42.19	86	42.48	42.15	-49.7	13,135	-0.38%
2023/04/11	26	40.92	19	41.38	40.40	7	12,524	0.06%
2023/04/10	7	40.44	44	40.66	40.45	-37	12,329	-0.30%
2023/04/07	2	39.60	11.1	39.70	39.60	-9.1	12,213	-0.07%
2023/04/06	34	39.80	24	39.94	40.20	10	12,267	0.08%
2023/03/31	16	38.75	6.2	38.73	38.65	9.8	12,104	0.08%
2023/03/30	17	38.93	10	39.10	39.05	7	12,142	0.06%
2023/03/29	21	38.95	12	38.90	38.70	9	12,159	0.07%
2023/03/28	132	39.65	36	39.59	39.35	96	12,182	0.79%	大買/
2023/03/27	126	41.59	110.1	42.10	41.40	16	11,900	0.13%	大買/大賣/
2023/03/24	23.1	38.75	22	39.14	39.35	1.1	11,163	0.01%
2023/03/23	10	38.80	13.7	38.89	38.60	-3.7	11,081	-0.03%
2023/03/22	4	38.11	10.3	37.98	37.75	-6.3	10,907	-0.06%
2023/03/21	25	38.83	33	38.63	38.05	-8	10,849	-0.07%
2023/03/20	26	39.12	28	39.02	38.70	-2	10,723	-0.02%
2023/03/17	25	37.94	21	38.11	38.30	4	10,538	0.04%
2023/03/16	5	37.42	4	37.60	37.00	1	10,416	0.01%
2023/03/15	19	38.30	64	38.28	38.20	-45	10,338	-0.44%
2023/03/14	45	38.36	33	38.10	37.80	12	10,137	0.12%
2023/03/13	31.5	36.54	37.1	35.91	36.75	-5.6	9,905	-0.06%
2023/03/10	43.1	37.69	43	37.10	36.45	0.1	9,787	0.00%
2023/03/09	96	39.60	51	39.65	38.50	45	9,602	0.47%
2023/03/08	43	36.86	75	37.35	38.50	-32	9,680	-0.33%
2023/03/07	27	34.51	47	34.40	35.00	-20	9,848	-0.20%
2023/03/06	65.2	34.18	99.1	34.31	34.15	-33.9	10,120	-0.33%
2023/03/03	10	32.96	11	33.20	32.60	-1	10,436	-0.01%
2023/03/02	34	32.64	2	32.78	32.65	32	10,829	0.30%
2023/03/01	21	32.53	8	32.32	32.25	13	10,872	0.12%
2023/02/24	10	32.45	11	32.53	32.25	-1	10,950	-0.01%
2023/02/23	58	33.62	25	33.48	33.45	33	10,869	0.30%
2023/02/22	42	33.88	49	33.80	33.60	-7	10,759	-0.07%
2023/02/21	91.1	33.97	73	33.89	33.45	18.1	10,389	0.17%
2023/02/20	36	32.80	107	32.60	32.60	-71	9,946	-0.71%	大賣/
2023/02/17	110	33.32	82	33.20	32.75	28	9,760	0.29%	大買/
2023/02/16	26	32.09	36	31.91	31.90	-10	9,293	-0.11%
2023/02/15	52	31.89	59	31.48	31.40	-7	9,115	-0.08%
2023/02/14	109.2	32.80	84	32.46	32.05	25.2	8,870	0.28%	大買/
2023/02/13	151	32.14	121	32.59	34.00	30	8,104	0.37%	大買/大賣/
2023/02/10	29	29.96	48	30.77	31.00	-19	6,924	-0.27%
2023/02/09	13	28.33	8	28.29	28.20	5	6,684	0.07%
2023/02/08	2	27.43	3	27.82	27.15	-1	6,705	-0.01%
2023/02/06	3	27.80	7	28.14	27.40	-4	6,822	-0.06%
2023/02/03	5	27.53	11	27.83	27.50	-6	6,810	-0.09%
2023/02/02	4	28.30	10	28.18	27.70	-6	6,800	-0.09%
2023/02/01	14	28.08	15	28.31	28.20	-1	6,733	-0.01%
2023/01/31	15	26.88	4	27.01	27.25	11	6,598	0.17%
2023/01/30	3	26.00	1	26.20	26.25	2	6,548	0.03%
2023/01/16	10	25.10	10	25.60	25.60	0	6,572	0.00%
2023/01/13	1	25.15	2	25.15	25.10	-1	6,595	-0.02%
2023/01/11	5	26.29	3	26.13	25.70	2	6,657	0.03%
2023/01/10	3	25.83	6	26.18	25.60	-3	6,594	-0.05%
2023/01/06	2	26.48	3	26.48	26.35	-1	6,604	-0.02%
2023/01/05	8	26.88	0	0.00	26.65	8	6,652	0.12%
2023/01/04	3	26.55	1	26.40	26.25	2	6,630	0.03%
2023/01/03	1	25.45	3	25.88	26.30	-2	6,666	-0.03%
2022/12/30	5	26.53	106	26.35	26.00	-101	6,684	-1.51%	大賣/鉅額交易
2022/12/29	1	25.40	2	25.53	25.40	-1	6,549	-0.02%
2022/12/28	3	26.70	8	25.86	25.40	-5	6,584	-0.08%
2022/12/27	7	26.77	2	27.28	26.30	5	6,560	0.08%
2022/12/26	7	26.72	1	26.65	26.50	6	6,524	0.09%
2022/12/23	13	26.50	10	26.88	27.00	3	6,435	0.05%
2022/12/22	4	26.50	1	25.90	26.50	3	6,403	0.05%
2022/12/21	13	26.05	1	26.45	26.50	12	6,402	0.19%
2022/12/20	17	27.85	12	27.23	26.60	5	6,377	0.08%
2022/12/19	37	29.89	9	31.08	29.40	28	6,299	0.44%
2022/12/16	7	31.41	2	31.95	32.65	5	6,244	0.08%
2022/12/15	4	31.59	2	31.40	32.55	2	6,330	0.03%
2022/12/14	2	29.60	0	0.00	29.60	2	6,506	0.03%
2022/12/13	1	29.40	0	29.40	29.05	1	6,627	0.01%
2022/12/12	0	0.00	0.6	29.53	29.50	-0.6	6,744	-0.01%
2022/12/09	18	30.33	0	0.00	30.15	18	7,036	0.26%
2022/12/08	5	30.20	0	0.00	30.40	5	7,450	0.07%
2022/12/07	1	30.60	3	31.10	30.70	-2	8,365	-0.02%
2022/12/06	0	0.00	13	31.56	31.60	-13	8,649	-0.15%
2022/12/05	1.1	32.04	6.1	33.25	32.00	-5	8,907	-0.06%
2022/12/02	0	0.00	14	32.14	31.85	-14	8,859	-0.16%
2022/12/01	3	31.62	31.3	31.64	31.65	-28.3	8,835	-0.32%
2022/11/30	200.1	34.41	121.3	33.23	31.90	78.8	8,853	0.89%	大買/大賣/
2022/11/29	46	31.16	47	31.97	32.85	-1	8,007	-0.01%
2022/11/28	34.1	28.15	135	29.27	29.90	-101	7,308	-1.38%	大賣/
2022/11/25	89	27.68	115	27.69	27.20	-26	6,873	-0.38%	大賣/
2022/11/24	42.1	25.24	38	25.61	27.00	4.1	6,164	0.07%
2022/11/23	21	24.15	36	24.41	24.55	-15	5,661	-0.26%
2022/11/22	9	22.10	9	22.08	22.35	0	5,608	0.00%
2022/11/21	1	20.35	0	0.00	20.35	1	5,631	0.02%
2022/11/18	7	20.94	5	21.54	20.85	2	5,650	0.04%
2022/11/17	37	20.82	1	20.85	20.85	36	5,643	0.64%
2022/11/16	3	20.40	0	0.00	20.25	3	5,639	0.05%
2022/11/15	18	20.49	11	20.68	20.60	7	5,639	0.12%
2022/11/11	0	0.00	1	20.20	20.00	-1	5,944	-0.02%
2022/11/09	2	20.40	1	20.60	20.45	1	6,041	0.02%
2022/11/08	5	20.60	1	20.83	20.35	4	6,044	0.07%
2022/11/07	4	20.58	2	21.00	20.35	2	6,059	0.03%
2022/11/04	8	21.19	11	21.06	20.85	-3	6,063	-0.05%
2022/11/03	15	20.43	10	20.34	20.85	5	5,986	0.08%
2022/11/02	3	19.50	2	19.40	19.45	1	5,923	0.02%
2022/11/01	1	18.90	2	19.05	19.05	-1	5,975	-0.02%
2022/10/31	4	18.50	23	18.60	18.55	-19	5,994	-0.32%
2022/10/26	2	17.90	2	18.30	18.05	0	6,295	0.00%
2022/10/24	4	18.95	9	18.81	18.70	-5	6,436	-0.08%
2022/10/21	17	18.54	4	18.06	17.95	13	6,428	0.20%
2022/10/20	8	18.89	3	18.77	18.55	5	6,462	0.08%
2022/10/19	4	18.60	14	18.58	18.50	-10	6,701	-0.15%
2022/10/18	17	19.01	1	19.15	18.80	16	6,758	0.24%
2022/10/17	0	0.00	0.6	18.95	19.05	-0.6	6,783	-0.01%
2022/10/14	36	19.46	35.1	18.97	18.95	0.9	6,895	0.01%
2022/10/13	20	19.19	1	19.40	18.70	19	6,973	0.27%
2022/10/12	20	20.40	11	20.40	20.45	9	7,045	0.13%
2022/10/11	5	21.63	35	22.05	21.55	-30	7,241	-0.41%
2022/10/07	16	24.13	19.5	24.62	23.90	-3.5	7,695	-0.05%
2022/10/06	9	24.28	0	0.00	24.30	9	7,751	0.12%
2022/10/05	20	24.43	7	24.74	24.00	13	7,845	0.17%
2022/10/04	6.5	24.42	6	24.73	24.75	0.5	7,860	0.01%
2022/10/03	8	24.01	0	0.00	23.85	8	7,884	0.10%
2022/09/30	27	24.27	4	24.08	24.55	23	7,895	0.29%
2022/09/29	2	25.20	45	25.11	24.85	-43	7,863	-0.55%
2022/09/28	26	24.46	33.1	24.81	24.00	-7.1	7,821	-0.09%
2022/09/27	23	25.87	3.2	25.78	25.95	19.8	7,758	0.26%
2022/09/26	17	26.22	2	26.58	25.85	15	7,702	0.19%
2022/09/23	6	27.23	5.4	27.32	27.10	0.6	7,641	0.01%
2022/09/22	25	28.64	7	28.64	28.10	18	7,556	0.24%
2022/09/21	49.4	28.87	71.1	28.96	28.85	-21.7	7,438	-0.29%
2022/09/20	19	27.88	7	28.23	28.25	12	7,217	0.17%
2022/09/19	12	27.78	17	27.83	27.60	-5	7,113	-0.07%
2022/09/16	131	28.75	100	29.00	28.30	31	7,026	0.44%	大買/
2022/09/15	92.3	29.75	69	29.85	30.00	23.3	6,993	0.33%
2022/09/14	157	28.63	144.1	29.24	29.90	12.9	7,350	0.18%	大買/大賣/
2022/09/13	23.4	27.49	48	27.44	28.15	-24.6	6,994	-0.35%
2022/09/12	15.4	24.83	32.6	25.27	25.60	-17.2	6,815	-0.25%
2022/09/07	0	0.00	1	22.40	22.25	-1	6,678	-0.01%
2022/09/06	18	22.91	7	23.16	22.60	11	6,658	0.17%
2022/09/05	37	23.84	12	23.55	23.20	25	6,560	0.38%
2022/09/02	1	23.05	1	23.25	23.00	0	6,464	0.00%
2022/09/01	6	23.04	1	22.75	22.70	5	6,453	0.08%
2022/08/31	2	23.25	1	23.50	23.00	1	6,438	0.02%
2022/08/30	11	22.98	1	23.20	23.20	10	6,425	0.16%
2022/08/29	5	22.92	2	23.05	22.80	3	6,412	0.05%
2022/08/26	5	24.46	3	23.98	24.15	2	6,367	0.03%
2022/08/25	0	0.00	3	23.53	23.40	-3	6,221	-0.05%
2022/08/24	3	23.70	8	23.50	23.50	-5	6,181	-0.08%
2022/08/23	4	22.51	0.4	22.40	22.50	3.6	6,139	0.06%
2022/08/22	4	22.99	17	23.00	22.95	-13	6,117	-0.21%
2022/08/19	7.1	23.49	4	23.48	23.40	3.1	6,094	0.05%
2022/08/18	46.4	23.93	36	24.11	23.60	10.4	6,037	0.17%
2022/08/17	6	23.13	6	23.62	23.75	0	5,752	0.00%
2022/08/16	4	21.71	20	21.60	21.60	-16	5,634	-0.28%
2022/08/15	1	21.70	0	0.00	21.65	1	5,614	0.02%
2022/08/12	7	21.70	14	21.81	21.70	-7	5,591	-0.13%
2022/08/11	6	22.36	2	22.50	22.40	4	5,530	0.07%
2022/08/10	9	22.77	5	22.60	22.70	4	5,480	0.07%
2022/08/09	9	23.62	5	23.42	23.35	4	5,424	0.07%
2022/08/08	11	23.94	11	23.81	23.75	0	5,361	0.00%
2022/08/05	5	23.50	2	23.75	23.25	3	5,279	0.06%
2022/08/04	0	0.00	3	23.30	23.05	-3	5,236	-0.06%
2022/08/03	5	23.43	0	0.00	23.50	5	5,176	0.10%
2022/08/02	31	24.78	34	24.70	23.65	-3	5,108	-0.06%
2022/08/01	29	24.17	27	23.95	24.05	2	4,870	0.04%
2022/07/29	0	0.00	15	23.30	23.35	-15	4,745	-0.32%
2022/07/28	10	22.54	7	22.84	22.45	3	4,686	0.06%
2022/07/27	22	22.55	35	22.34	22.55	-13	4,650	-0.28%
2022/07/26	48	24.27	28.3	24.09	23.05	19.8	4,571	0.43%
2022/07/25	12	22.21	14	22.49	23.35	-2	4,250	-0.05%
2022/07/22	5	22.87	1	22.75	22.75	4	4,169	0.10%
2022/07/21	15	22.69	25.1	22.91	23.00	-10.1	4,118	-0.25%
2022/07/20	19	22.75	8	22.73	22.65	11	3,968	0.28%
2022/07/19	12	23.19	4.1	22.87	23.25	7.9	3,864	0.20%
2022/07/18	22	23.99	21	24.61	23.50	1	3,715	0.03%
2022/07/15	95	24.43	96	24.54	23.50	-1	3,427	-0.03%
2022/07/14	30.1	23.42	36.1	23.76	24.20	-6	2,901	-0.21%
2022/07/13	3	21.42	6	21.80	22.00	-3	2,770	-0.11%
2022/07/12	2	19.85	5	20.32	20.00	-3	2,652	-0.11%
2022/07/11	16	21.11	1	21.40	21.30	15	2,580	0.58%
2022/07/08	13	20.45	1	19.95	20.80	12	2,541	0.47%
2022/07/07	5	19.57	0	0.00	19.80	5	2,490	0.20%
2022/07/05	0	0.00	3	19.73	19.75	-3	2,454	-0.12%
2022/07/04	0.1	18.70	2	19.00	19.20	-1.9	2,431	-0.08%
2022/07/01	0	0.00	2	18.15	18.05	-2	2,399	-0.08%
2022/06/30	0	0.00	8	18.20	18.20	-8	2,371	-0.34%
2022/06/29	3	19.87	0	0.00	19.55	3	2,327	0.13%
2022/06/28	0	0.00	1	21.20	20.00	-1	2,297	-0.04%
2022/06/27	1	21.00	3	20.87	20.90	-2	2,248	-0.09%
2022/06/24	2	20.60	13	20.40	20.60	-11	2,216	-0.50%
2022/06/23	82	20.80	68	20.75	20.45	14	2,173	0.64%
2022/06/22	164	20.99	160	20.79	21.85	4	1,885	0.21%	大買/大賣/
2022/06/21	113	18.91	148	19.16	20.70	-35	1,095	-3.20%	大買/大賣/
2022/06/20	33	18.83	29	18.82	18.85	4	513	0.78%
2022/06/17	47	16.21	35	16.56	17.15	12	363	3.31%
2022/06/16	11	15.93	10	15.76	15.60	1	221	0.45%
2022/06/09	4.1	14.65	1	14.80	14.80	3.1	169	1.83%
2022/06/07	3	15.15	2	15.20	15.05	1	161	0.62%
2022/06/06	9	15.42	2	15.20	15.25	7	159	4.40%
2022/05/23	0	14.70	0	0.00	14.40	0	152	0.00%
2022/05/11	0	14.40	0	0.00	14.40	0	183	0.00%
2022/05/05	2	14.10	0	0.00	14.10	2	179	1.12%
2022/05/04	4	14.19	4	14.34	14.10	0	177	0.00%
2022/05/03	0.1	14.30	0	14.65	14.10	0.1	175	0.06%
2022/04/29	0	14.65	0	0.00	14.55	0	171	0.00%
2022/04/27	0	0.00	18	14.76	14.65	-18	173	-10.39%
2022/04/26	13	15.22	6	15.13	14.85	7	170	4.11%
2022/04/25	10	15.00	7	14.72	15.10	3	167	1.79%
2022/04/22	8	14.98	8	15.00	15.10	0	163	0.00%
2022/04/21	8	14.82	0	0.00	14.70	8	160	4.99%
2022/04/20	16	14.93	17	15.08	14.90	-1	160	-0.62%
2022/04/18	7	14.86	7	14.81	14.50	0	155	0.00%
2022/04/15	12	14.95	10	14.93	14.80	2	153	1.31%
2022/04/14	2	15.10	4	15.33	15.15	-2	143	-1.40%
2022/03/30	0	0.00	0.2	14.25	14.20	-0.2	120	-0.12%
2022/03/28	1	14.05	0	0.00	14.05	1	129	0.77%
2022/03/24	0	14.20	0	0.00	14.05	0	129	0.00%
2022/03/23	2	14.15	0	0.00	14.15	2	129	1.55%
2022/03/14	1	14.20	0	0.00	14.25	1	143	0.70%
2022/03/09	1	14.35	1	14.30	14.35	0	145	0.00%
2022/03/08	1	14.15	0	0.00	14.00	1	148	0.67%
2022/03/02	0.2	14.85	0	0.00	14.75	0.2	151	0.10%
2022/02/24	0	0.00	5	14.85	14.30	-5	159	-3.14%
2022/02/23	5	15.05	0.1	15.00	15.05	5	158	3.11%
2022/02/21	0	0.00	8	15.30	15.10	-8	170	-4.70%
2022/02/18	8	15.37	10	15.47	15.40	-2	181	-1.10%
2022/02/17	10	15.35	8	15.50	15.35	2	235	0.85%
2022/02/16	8	15.00	0	0.00	15.15	8	224	3.56%
2022/02/15	5.1	14.97	5	14.85	14.85	0.1	234	0.04%
2022/01/26	0	0.00	2	14.13	14.15	-2	268	-0.75%
2022/01/24	0	0.00	0	14.30	14.35	0	270	-0.01%
2022/01/12	0	0.00	8	14.75	14.85	-8	277	-2.89%
2022/01/11	0	0.00	6	14.93	14.80	-6	277	-2.16%
2022/01/10	13	14.95	0	0.00	15.05	13	277	4.69%
2021/12/29	5	15.05	25	14.95	14.95	-20	276	-7.25%
2021/12/28	15	14.95	0	0.00	14.90	15	294	5.10%
2021/12/27	5	14.95	0	0.00	14.90	5	298	1.67%
2021/12/24	0	0.00	8	15.10	15.10	-8	317	-2.52%
2021/12/23	22	15.28	15	15.31	15.20	7	326	2.15%
2021/12/20	0.1	14.85	1	14.80	14.90	-1	315	-0.30%
2021/12/16	0	0.00	1	15.00	15.05	-1	314	-0.32%
2021/12/15	0	0.00	0	14.95	14.95	0	315	0.00%
2021/12/13	10	15.14	8	15.09	15.10	2	313	0.64%
2021/12/10	3	14.90	3	14.83	14.80	0	309	0.00%
2021/12/09	8	14.93	8	14.90	14.90	0	309	0.00%
2021/12/08	2	14.80	2	14.70	14.80	0	305	0.00%
2021/12/07	0	0.00	0	15.00	14.75	0	306	0.00%
2021/12/03	9	14.86	9	14.80	14.70	0	305	0.00%
2021/12/02	0	0.00	4	14.85	14.45	-4	303	-1.32%
2021/12/01	0	0.00	4	14.80	14.85	-4	301	-1.33%
2021/11/30	0	0.00	0	14.95	14.80	0	301	0.00%
2021/11/26	0	0.00	23	15.26	14.85	-23	304	-7.55%
2021/11/25	12	15.36	7	15.40	15.25	5	301	1.66%
2021/11/24	24	15.07	6	15.07	15.15	18	295	6.09%
2021/11/23	1	14.95	0	0.00	14.95	1	293	0.34%
2021/11/22	1	14.95	0	0.00	15.15	1	293	0.34%
2021/11/19	0	0.00	15	15.40	15.15	-15	289	-5.18%
2021/11/18	0	0.00	13	15.52	15.20	-13	286	-4.54%
2021/11/17	24	15.82	6	16.07	15.90	18	277	6.48%
2021/11/16	47	16.03	26	16.48	16.10	21	267	7.86%
2021/11/15	0	0.00	28	15.39	15.15	-28	210	-13.30%
2021/11/12	8	15.55	3	15.40	15.20	5	210	2.38%
2021/11/11	5	15.15	5	15.20	15.15	0	196	0.00%
2021/11/10	8	15.05	13	15.08	15.10	-5	199	-2.51%
2021/11/09	20	14.85	3	14.75	15.25	17	194	8.76%
2021/11/08	18	14.73	6	14.60	14.60	12	184	6.51%
2021/11/05	0	0.00	9	14.46	14.50	-9	238	-3.78%
2021/11/04	13	14.56	9	14.48	14.35	4	286	1.40%
2021/11/03	0	0.00	3	14.30	14.25	-3	284	-1.05%
2021/11/01	8	14.34	0	0.00	14.15	8	326	2.45%
2021/10/29	5	14.28	14	14.23	14.20	-9	384	-2.34%
2021/10/28	11	14.43	2	14.40	14.40	9	397	2.27%
2021/10/21	8	14.55	8	14.35	14.35	0	570	0.00%
2021/10/18	2	14.20	2	14.20	14.45	0	633	0.00%
2021/10/15	1	14.45	9	14.23	14.20	-8	636	-1.26%
2021/10/13	4	14.18	5	14.02	14.15	-1	641	-0.16%
2021/10/12	8	14.28	0	0.00	14.25	8	642	1.25%
2021/10/08	2	14.23	9	14.16	14.25	-7	642	-1.09%
2021/10/07	8	14.28	0	0.00	14.35	8	645	1.24%
2021/10/06	2	14.40	22	14.06	14.05	-20	648	-3.08%
2021/10/05	20	14.22	0	0.00	14.40	20	652	3.07%
2021/10/04	23	14.74	23	14.27	14.15	0	635	0.00%
2021/10/01	23	15.23	61	15.12	14.65	-38	632	-6.01%
2021/09/30	20.1	14.53	0	0.00	15.25	20.1	614	3.26%
2021/09/29	0	0.00	10	13.91	13.95	-10	606	-1.65%
2021/09/28	10	14.06	0	0.00	14.05	10	609	1.64%
2021/09/27	5	14.13	5	14.25	14.10	0	614	0.00%
2021/09/24	14	14.16	27	14.10	14.05	-13	628	-2.07%
2021/09/23	14.2	14.03	0	0.00	14.05	14.2	630	2.25%
2021/09/22	13	13.85	5	13.88	13.90	8	634	1.26%
2021/09/17	10	13.89	1	13.85	14.05	9	636	1.41%
2021/08/24	0	0.00	10	14.25	14.20	-10	753	-1.33%
2021/08/23	0	0.00	10	14.20	14.25	-10	755	-1.32%
2021/08/20	2	14.10	0	0.00	13.95	2	761	0.26%
2021/08/19	1	14.00	1	13.90	13.85	0	762	0.00%
2021/08/18	0	0.00	7	13.70	14.20	-7	760	-0.92%
2021/08/16	1	14.10	0	0.00	14.25	1	755	0.13%
2021/08/11	11	14.85	12	15.40	15.05	-1	750	-0.13%
2021/08/10	18	15.45	12	15.29	15.50	6	694	0.86%
2021/08/09	14	15.06	0	0.00	15.15	14	644	2.17%
2021/08/06	8	15.20	8	15.15	15.10	0	642	0.00%
2021/08/05	1	15.40	4	15.68	15.55	-3	637	-0.47%
2021/08/04	7	15.96	3	16.12	15.95	4	610	0.66%
2021/08/03	3	15.50	0	0.00	15.20	3	557	0.54%
2021/08/02	3	16.00	11	15.68	15.70	-8	544	-1.47%
2021/07/30	1	16.55	13	16.80	15.85	-12	530	-2.26%
2021/07/29	13	15.98	3	16.27	16.95	10	503	1.98%
2021/07/28	26	16.03	64	16.17	15.95	-38	469	-8.10%
2021/07/27	9.7	15.90	11	15.38	14.95	-1.3	442	-0.29%
2021/07/26	51.4	15.64	3.5	15.67	15.70	47.9	395	12.11%
2021/07/23	7	14.41	0.5	14.32	14.30	6.5	343	1.89%
2021/07/16	1	14.05	0.8	14.00	14.05	0.3	366	0.07%
2021/07/13	0.2	14.15	0.1	14.15	14.05	0.1	380	0.03%
2021/07/05	0	0.00	1	14.40	14.40	-1	504	-0.20%
2021/07/02	18	14.62	18	14.40	14.40	0	504	0.00%
2021/07/01	1	14.35	2	14.70	14.70	-1	501	-0.20%
2021/06/30	0.1	14.00	0	0.00	13.95	0.1	489	0.02%
2021/06/29	0.2	14.10	0	0.00	13.90	0.2	489	0.04%
2021/06/25	1	13.90	0	0.00	13.95	1	488	0.20%
2021/06/24	0.1	14.00	0	0.00	13.90	0.1	486	0.01%
2021/06/21	0	0.00	0	14.00	13.90	0	487	-0.01%
2021/06/15	1	14.00	0	0.00	14.05	1	500	0.20%
2021/06/07	1	14.80	1	14.60	14.75	0	573	0.00%
2021/06/04	4	14.94	4	15.26	15.00	0	565	0.00%
2021/06/03	10	13.77	27	14.29	14.55	-17	513	-3.31%
2021/05/31	9	13.56	10	13.30	13.20	-1	487	-0.21%
2021/05/28	1	13.70	0	0.00	13.60	1	485	0.21%
2021/05/19	0.3	12.38	0	0.00	12.00	0.3	493	0.06%
2021/05/14	0.2	12.70	0	0.00	12.45	0.2	489	0.04%
2021/05/12	2	13.00	13	12.92	12.50	-11	484	-2.27%
2021/05/10	0	0.00	5	13.89	13.85	-5	469	-1.07%
2021/05/05	0	0.00	4	13.93	14.20	-4	464	-0.86%
2021/05/04	4	13.75	1	13.55	13.65	3	457	0.66%
2021/05/03	9	14.11	1	14.20	14.20	8	449	1.78%
2021/04/29	12.1	14.92	0	0.00	14.75	12.1	439	2.74%
2021/04/27	2.3	14.63	0	0.00	14.65	2.3	425	0.54%
2021/04/23	1	14.40	0	0.00	14.40	1	415	0.24%
2021/04/22	0.2	14.75	0	0.00	14.35	0.2	414	0.05%
2021/04/21	0.2	14.84	1	14.70	14.60	-0.8	394	-0.19%
2021/04/19	0.5	14.85	2	14.80	14.85	-1.5	382	-0.40%
2021/04/16	4	14.78	2	14.60	14.85	2	383	0.52%
2021/04/15	4	14.70	1	14.55	14.85	3	377	0.80%
2021/04/14	14	14.17	2	14.48	14.55	12	366	3.27%
2021/04/13	2.5	14.89	10	15.09	14.20	-7.5	349	-2.16%
2021/04/12	1.5	13.88	0	0.00	13.85	1.5	255	0.60%
2021/04/07	1	13.85	0	0.00	13.85	1	248	0.40%
2021/04/06	1	13.90	0	0.00	13.95	1	248	0.40%
2021/03/31	0	0.00	1	13.80	13.80	-1	247	-0.40%
2021/03/29	0.2	13.90	0	0.00	13.75	0.2	242	0.06%
2021/03/26	0	0.00	0.4	13.90	13.75	-0.4	241	-0.15%
2021/03/25	0.2	13.70	0.1	13.85	13.70	0.1	241	0.03%
2021/03/23	0.2	13.93	0	0.00	13.80	0.2	238	0.08%
2021/03/22	0.1	14.15	0	0.00	14.00	0.1	236	0.03%
2021/03/19	0	0.00	0	14.10	13.85	0	234	0.00%
2021/03/17	3	14.08	0	0.00	14.30	3	221	1.36%
2021/03/16	1	14.80	3	14.18	14.00	-2	205	-0.97%
2021/03/09	0	13.45	0	0.00	13.25	0	145	0.00%
2021/03/05	0	13.35	0	0.00	13.20	0	150	0.00%
2021/03/04	0	0.00	1	13.35	13.35	-1	152	-0.66%
2021/03/03	0.9	13.60	0	0.00	13.40	0.9	152	0.59%
2021/03/02	0	13.55	0	0.00	13.40	0	158	0.03%
2021/02/25	1	13.65	0	0.00	13.65	1	156	0.64%
2021/02/24	0.1	13.15	0	0.00	13.25	0.1	148	0.09%
2021/02/18	1	12.60	0	0.00	12.45	1	148	0.68%
2021/02/05	0	0.00	0	12.38	12.30	0	149	0.00%
2021/01/15	5	12.90	0	0.00	12.75	5	178	2.80%
2021/01/08	0	13.20	0	0.00	13.05	0	174	0.02%
2020/12/25	1	13.50	0	0.00	13.45	1	164	0.61%
2020/12/22	1	13.45	0	0.00	13.35	1	162	0.62%
2020/12/21	0.1	13.50	0	0.00	13.55	0.1	161	0.06%
2020/12/16	3	13.43	0	0.00	13.45	3	160	1.87%
2020/12/15	3	13.55	0	0.00	13.45	3	163	1.84%
2020/12/14	2	13.45	0	0.00	13.60	2	160	1.25%
2020/12/11	2	13.40	0	0.00	13.55	2	159	1.25%
2020/12/10	2	13.40	0	0.00	13.55	2	161	1.24%
2020/12/09	3	13.52	0	0.00	13.70	3	158	1.89%
2020/12/08	1	13.55	0	0.00	13.50	1	159	0.63%
2020/11/30	0.1	14.00	0	0.00	13.50	0.1	144	0.07%
2020/11/26	1.1	13.83	1	13.75	13.70	0.1	145	0.05%
2020/11/25	2	13.40	0	0.00	13.45	2	146	1.36%
2020/11/16	0.1	13.45	0	0.00	13.10	0.1	138	0.06%
2020/11/11	0	0.00	4	13.40	13.40	-4	142	-2.80%
2020/11/10	4.1	13.31	0	0.00	13.50	4.1	139	2.91%
2020/10/27	2	12.95	0	0.00	13.00	2	124	1.60%
2020/09/21	1	13.75	0	0.00	13.70	1	142	0.70%
2020/09/01	0	0.00	1	14.15	13.95	-1	180	-0.55%
2020/08/31	1	14.50	0	0.00	14.20	1	192	0.52%
2020/08/28	2	13.75	0	0.00	13.80	2	194	1.03%
2020/08/27	2	13.85	0	0.00	13.85	2	194	1.03%
2020/08/20	7	13.85	0	0.00	13.75	7	230	3.04%
2020/08/19	1	14.00	1	14.05	14.15	0	228	0.00%
2020/07/30	5	13.55	0	0.00	13.70	5	210	2.38%
2020/06/19	0	15.55	0	0.00	15.35	0	198	0.00%
2020/06/11	0	0.00	1	15.35	15.15	-1	227	-0.44%
2020/06/08	11	17.35	4	16.65	16.85	7	227	3.08%
2020/06/04	4	14.78	0	0.00	14.95	4	187	2.13%
2020/05/29	0	0.00	2	14.95	14.30	-2	174	-1.15%
2020/05/28	2	14.55	0	0.00	14.60	2	155	1.28%
2020/03/18	0	0.00	30	11.53	11.75	-30	97	-30.87%
2020/03/17	0	0.00	10	12.62	12.60	-10	93	-10.72%
2020/03/12	10	16.35	10	16.28	16.35	0	78	0.00%
2020/01/30	0	17.90	2	17.58	17.60	-2	75	-2.65%
2019/12/19	0	0.00	1	18.05	18.05	-1	73	-1.36%
2019/09/16	2	19.50	0	0.00	19.45	2	112	1.79%
2019/08/15	0	0.00	20	19.05	19.15	-20	195	-10.21%
2019/08/02	0	0.00	20	19.80	20.40	-20	217	-9.20%
2019/07/30	10	20.23	0	0.00	20.25	10	221	4.51%
2019/07/29	10	20.50	0	0.00	20.35	10	222	4.50%
2019/07/10	5	20.30	0	0.00	20.75	5	227	2.20%
2019/07/03	0	0.00	1	22.00	21.70	-1	229	-0.44%
2019/06/21	0	0.00	0	20.90	20.80	0	303	0.00%
2019/06/18	1	20.80	0	0.00	20.90	1	315	0.32%
2019/06/17	1	20.80	0	0.00	21.00	1	315	0.32%
2019/06/12	0	0.00	6	20.99	21.20	-6	324	-1.85%
2019/06/11	10	21.48	2	21.93	21.30	8	332	2.41%
2019/06/10	2	22.50	12	22.17	22.20	-10	327	-3.05%
2019/06/06	0	0.00	30	21.22	21.80	-30	316	-9.48%
2019/06/03	10	20.79	10	20.97	20.80	0	355	0.00%
2019/05/29	5	20.50	0	0.00	20.60	5	469	1.07%
2019/05/28	25	20.64	0	0.00	20.70	25	545	4.58%
2019/05/27	0	0.00	30	20.85	20.80	-30	549	-5.46%
2019/05/24	26	20.88	24	20.91	20.95	2	566	0.35%
2019/05/23	18	20.79	25	21.20	20.70	-7	562	-1.24%
2019/05/21	1	20.75	0	0.00	20.65	1	556	0.18%
2019/05/20	15	20.82	9	21.12	20.75	6	556	1.08%
2019/05/17	4	21.03	5	21.05	20.60	-1	547	-0.18%
2019/04/30	8	20.28	0	0.00	20.25	8	627	1.27%
2019/04/25	10	20.40	0	0.00	20.50	10	624	1.60%
2019/04/16	10	19.85	0	0.00	19.80	10	624	1.60%
2019/04/10	0	0.00	15	19.65	19.50	-15	617	-2.43%
2019/04/08	0	0.00	10	20.80	20.70	-10	603	-1.66%
2019/04/01	15	20.83	15	21.00	20.65	0	591	0.00%
2019/03/29	5	20.64	0	0.00	20.65	5	583	0.86%
2019/03/28	10	20.83	0	0.00	20.75	10	575	1.74%
2019/03/27	2	21.85	10	21.12	21.30	-8	564	-1.42%
2019/03/26	13	20.50	0	0.00	20.45	13	515	2.52%
2019/03/25	4	20.04	12	20.15	20.15	-8	511	-1.56%
2019/03/22	14	20.29	0	0.00	20.15	14	507	2.76%
2019/03/21	1	20.60	10	20.57	20.40	-9	502	-1.79%
2019/03/19	10	20.29	0	0.00	20.20	10	496	2.02%
2019/03/18	32	20.10	0	0.00	20.20	32	492	6.50%
2019/03/14	2	19.50	5	20.15	19.40	-3	482	-0.62%
2019/03/12	0	0.00	60	20.42	20.00	-60	465	-12.90%
2019/03/11	5	21.45	90	20.88	20.55	-85	451	-18.84%
2019/03/08	50	20.66	0	0.00	21.15	50	436	11.47%
2019/03/07	4	20.38	30	20.85	20.10	-26	414	-6.27%
2019/03/06	1	21.00	10	21.00	21.00	-9	396	-2.27%
2019/03/05	37	21.58	0	0.00	21.70	37	373	9.91%
2019/03/04	110	20.67	1	20.90	20.50	109	316	34.41%	大買/鉅額交易
2019/02/26	1	18.80	0	0.00	18.90	1	200	0.50%
2019/01/28	0	0.00	1	18.40	18.35	-1	122	-0.82%
2019/01/25	1	18.75	2	18.60	18.60	-1	119	-0.84%
2019/01/24	2	18.63	0	0.00	18.80	2	104	1.91%
2018/11/13	0	0.00	0	17.20	16.30	0	153	0.00%
2018/11/12	0	0.00	0	16.60	16.45	0	154	0.00%
2018/10/23	0	0.00	0	18.80	16.95	0	153	0.00%
2018/10/11	0	0.00	1	16.75	16.50	-1	149	-0.67%
2018/10/05	0	0.00	2	18.58	18.60	-2	134	-1.49%
2018/10/04	2	18.35	0	0.00	18.20	2	117	1.71%
2018/10/03	0	0.00	1	17.75	19.05	-1	94	-1.06%
2018/10/02	0	0.00	3	17.43	17.35	-3	84	-3.53%
2018/09/25	2	16.40	0	0.00	16.50	2	81	2.46%
2018/09/21	2	17.13	0	0.00	16.80	2	75	2.64%
2018/08/30	0	0.00	5	18.41	18.50	-5	78	-6.37%
2018/08/29	0	0.00	2	18.45	18.25	-2	76	-2.62%
2018/08/28	1	18.15	0	0.00	18.10	1	77	1.30%
2018/08/24	1	18.05	0	0.00	18.10	1	80	1.24%
2018/08/07	0	0.00	7	19.74	19.40	-7	107	-6.52%
2018/08/06	0	0.00	6	19.43	19.45	-6	121	-4.93%
2018/07/05	1	18.60	0	0.00	18.50	1	345	0.29%
2018/06/25	1	18.95	0	0.00	18.95	1	400	0.25%
2018/06/21	1	19.00	0	0.00	19.00	1	404	0.25%
2018/06/20	1	19.10	0	0.00	19.00	1	408	0.24%
2018/06/19	1	19.25	0	0.00	19.25	1	407	0.25%
2018/06/15	4	19.55	2	19.50	19.55	2	406	0.49%
2018/06/14	3	19.60	0	0.00	19.60	3	408	0.73%
2018/06/13	6	19.55	0	0.00	19.65	6	408	1.47%
2018/06/12	4	19.56	0	0.00	19.60	4	409	0.98%
2018/06/08	1	19.85	0	0.00	19.80	1	409	0.24%
2018/06/07	1	19.90	0	0.00	19.95	1	413	0.24%
2018/06/06	2	20.00	0	0.00	20.00	2	414	0.48%
2018/05/28	1	19.80	0	0.00	19.70	1	411	0.24%
2018/05/14	0	0.00	1	20.25	20.50	-1	416	-0.24%
2018/05/11	1	22.70	0	0.00	21.50	1	404	0.25%
2018/05/04	2	22.60	2	22.40	22.20	0	308	0.00%
2018/04/02	1	19.85	0	0.00	20.40	1	256	0.39%
2018/03/19	1	18.80	0	0.00	18.90	1	375	0.27%
2018/02/27	11	19.35	1	19.20	19.10	10	468	2.13%
2018/02/26	0	0.00	0	18.90	18.80	0	465	0.00%
2018/02/22	1	18.80	0	18.70	18.70	1	464	0.22%