一詮 (2486)-玉山-新莊券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－玉山-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	236	73.45	96.1	74.09	72.70	139.9	28,028	0.50%	大買/鉅額交易
2024/04/26	91.1	73.82	59.5	74.10	72.60	31.6	27,486	0.11%
2024/04/25	20	71.13	31.1	71.32	72.30	-11.1	26,960	-0.04%
2024/04/24	19	69.63	12	69.69	69.40	7	27,043	0.03%
2024/04/23	11	66.65	13	66.88	66.00	-2	27,604	-0.01%
2024/04/22	4.1	66.39	41	66.82	65.10	-36.9	28,620	-0.13%
2024/04/19	17	68.04	39.2	68.15	67.80	-22.2	29,419	-0.08%
2024/04/18	22.1	70.12	167.2	69.69	69.40	-145.1	30,545	-0.48%	大賣/鉅額交易
2024/04/17	26	70.27	19	70.84	70.10	7	30,763	0.02%
2024/04/16	15	69.43	48	68.68	69.90	-33	30,502	-0.11%
2024/04/15	217	72.08	10	72.19	71.80	207	30,271	0.68%	大買/鉅額交易
2024/04/12	73.4	73.28	27	73.28	73.60	46.4	30,325	0.15%
2024/04/11	16	70.85	15.6	71.03	71.40	0.4	30,219	0.00%
2024/04/10	146.6	71.19	99	72.32	70.60	47.6	30,546	0.16%	大買/
2024/04/09	208.1	74.29	115.2	74.26	74.00	93	30,654	0.30%	大買/大賣/
2024/04/08	134.2	71.69	146	72.48	75.00	-11.8	30,807	-0.04%	大買/大賣/
2024/04/03	360.2	72.42	180.5	73.00	70.90	179.7	30,316	0.59%	大買/大賣/鉅額交易
2024/04/02	226.5	69.59	332	71.37	72.60	-105.5	28,227	-0.37%	大買/大賣/鉅額交易
2024/04/01	4	65.50	234.7	65.90	66.00	-230.7	27,024	-0.85%	大賣/鉅額交易
2024/03/29	5.2	60.53	14.7	60.96	60.00	-9.5	26,376	-0.04%
2024/03/28	12.1	59.07	4	59.68	58.60	8.1	26,121	0.03%
2024/03/27	37.4	60.62	25	60.00	59.00	12.4	25,960	0.05%
2024/03/26	49.1	61.42	14	63.01	60.10	35.1	25,720	0.14%
2024/03/25	106.2	64.15	120.1	65.03	64.20	-14	25,064	-0.06%	大買/大賣/
2024/03/22	139.1	59.51	130.1	60.13	59.30	9	24,351	0.04%	大買/大賣/
2024/03/21	67	58.28	85.2	58.25	59.40	-18.2	23,600	-0.08%
2024/03/20	16.2	54.49	18.2	55.21	55.60	-2	22,593	-0.01%
2024/03/19	47.2	55.30	42.2	55.71	54.70	4.9	22,288	0.02%
2024/03/18	168.2	56.28	177	58.51	54.50	-8.8	21,639	-0.04%	大買/大賣/
2024/03/15	239	54.39	57	54.56	54.40	182	20,156	0.90%	大買/鉅額交易
2024/03/14	47	54.58	54	54.65	54.80	-7	19,623	-0.04%
2024/03/13	135	54.02	41.4	53.81	53.90	93.6	19,181	0.49%	大買/
2024/03/12	34.4	52.95	38.3	53.47	53.30	-3.9	18,669	-0.02%
2024/03/11	45.2	51.63	15.4	51.67	51.40	29.8	18,225	0.16%
2024/03/08	126.4	49.50	8.7	50.36	49.50	117.7	18,052	0.65%	大買/鉅額交易
2024/03/07	142.6	53.11	44.3	51.70	50.10	98.4	17,829	0.55%	大買/
2024/03/06	44.5	52.86	84.2	53.48	54.10	-39.7	17,048	-0.23%
2024/03/05	12.1	49.44	3	49.75	49.70	9.1	16,280	0.06%
2024/03/04	22	50.93	5	51.12	50.90	17	16,170	0.11%
2024/03/01	41	50.83	29.1	51.37	51.10	11.9	16,019	0.07%
2024/02/29	1	49.20	26.1	49.45	49.30	-25.1	15,756	-0.16%
2024/02/27	12.1	48.95	16	49.26	48.85	-3.9	15,780	-0.02%
2024/02/26	8	50.20	28.3	49.41	50.50	-20.3	15,679	-0.13%
2024/02/23	27.3	48.67	3	48.77	48.30	24.3	15,553	0.16%
2024/02/22	12	50.02	9	49.87	49.70	3	15,487	0.02%
2024/02/21	9	50.23	16	50.49	50.30	-7	15,443	-0.05%
2024/02/20	30	49.97	27	50.40	49.70	3	15,406	0.02%
2024/02/19	24	50.40	26	50.72	50.50	-2	15,409	-0.01%
2024/02/16	62	51.39	80.5	51.45	51.20	-18.5	15,423	-0.12%
2024/02/15	16.2	49.89	12	49.58	49.95	4.2	15,119	0.03%
2024/02/05	10	48.28	7	48.44	48.75	3	15,124	0.02%
2024/02/02	18	48.69	7	48.88	48.35	11	15,193	0.07%
2024/02/01	33.4	50.65	30.2	50.13	49.30	3.2	15,288	0.02%
2024/01/31	29.2	49.54	27.2	48.99	49.70	2	15,344	0.01%
2024/01/30	6.2	49.53	9	49.60	49.25	-2.9	15,430	-0.02%
2024/01/29	14	48.82	8	48.50	49.00	6	15,637	0.04%
2024/01/26	53.1	48.46	43	49.29	48.25	10	15,818	0.06%
2024/01/25	9.5	49.39	4.2	49.91	49.00	5.3	15,719	0.03%
2024/01/24	6.7	50.50	20.3	50.64	50.20	-13.6	15,604	-0.09%
2024/01/23	14.5	49.68	6.4	50.29	49.00	8.1	15,405	0.05%
2024/01/22	6.4	50.27	32.2	50.00	49.90	-25.8	15,225	-0.17%
2024/01/19	37.1	51.00	26.8	49.95	49.90	10.3	15,122	0.07%
2024/01/18	40	51.24	23.5	51.28	51.60	16.5	14,838	0.11%
2024/01/17	100.6	51.54	56.4	51.50	51.00	44.2	14,582	0.30%
2024/01/16	100.4	52.91	17	53.13	50.40	83.4	13,819	0.60%
2024/01/15	29	54.13	70	55.13	55.90	-41	12,722	-0.32%
2024/01/12	46	51.57	66.1	51.88	50.90	-20.1	11,799	-0.17%
2024/01/11	5	48.63	61.1	48.63	49.55	-56.1	10,519	-0.53%
2024/01/10	7	45.38	4	45.33	45.05	3	10,269	0.03%
2024/01/09	19.1	45.90	4	45.84	45.10	15.1	10,376	0.15%
2024/01/08	23	47.42	13.1	47.54	46.00	9.9	10,483	0.09%
2024/01/05	45	48.70	59	47.74	47.30	-14	10,358	-0.14%
2024/01/04	88.2	50.07	74.1	50.50	49.35	14.1	10,540	0.13%
2024/01/03	90	50.96	96.1	50.93	52.00	-6.1	10,140	-0.06%
2024/01/02	111	49.23	207	49.54	51.00	-96	10,103	-0.95%	大買/大賣/
2023/12/29	51	46.35	101	46.51	46.80	-50	9,701	-0.52%	大賣/
2023/12/28	0	0.00	3	44.00	44.00	-3	9,285	-0.03%
2023/12/27	10	43.85	1	44.00	43.60	9	9,444	0.10%
2023/12/26	9	43.82	3	44.00	43.95	6	9,695	0.06%
2023/12/25	6	44.19	1	44.10	44.00	5	9,732	0.05%
2023/12/22	2.1	44.08	2	44.23	43.80	0.1	9,759	0.00%
2023/12/21	5	43.19	0.2	44.05	44.05	4.8	9,887	0.05%
2023/12/20	10	42.85	0	0.00	42.80	10	9,886	0.10%
2023/12/19	1	42.55	1	42.25	42.25	0	9,970	0.00%
2023/12/18	6	43.02	3	43.02	42.85	3	10,013	0.03%
2023/12/15	11.5	43.76	0	0.00	43.65	11.5	10,135	0.11%
2023/12/14	28	44.34	31	45.22	44.30	-3	10,274	-0.03%
2023/12/13	18.5	43.69	7	43.66	43.90	11.5	10,386	0.11%
2023/12/12	10	44.53	1	44.50	44.25	9	11,391	0.08%
2023/12/11	11	45.11	13	45.06	45.00	-2	12,822	-0.02%
2023/12/08	24	45.89	22	45.64	45.70	2	13,016	0.02%
2023/12/07	1	45.40	0	0.00	45.30	1	13,000	0.01%
2023/12/06	1	45.00	3	45.00	45.00	-2	13,099	-0.02%
2023/12/05	4	44.85	3	44.85	44.90	1	13,523	0.01%
2023/12/04	26	46.36	0	0.00	45.30	26	14,128	0.18%
2023/12/01	1	45.50	2	45.60	45.75	-1	14,170	-0.01%
2023/11/30	6	46.42	1	46.15	46.30	5	14,405	0.03%
2023/11/29	0	46.15	2	46.23	46.15	-2	14,412	-0.01%
2023/11/28	2.1	45.75	1	45.90	45.75	1.1	14,428	0.01%
2023/11/27	8	46.46	0	0.00	45.75	8	14,494	0.06%
2023/11/24	16.1	46.53	2	46.48	45.95	14.1	14,466	0.10%
2023/11/21	11	46.16	3	45.93	45.90	8	14,673	0.05%
2023/11/20	2	46.55	1	46.55	46.25	1	14,830	0.01%
2023/11/17	2	45.88	0	0.00	46.30	2	15,162	0.01%
2023/11/16	6	45.80	4	46.43	46.30	2	15,143	0.01%
2023/11/15	13	46.88	5	47.48	46.05	8	15,082	0.05%
2023/11/14	7	46.66	8	46.53	46.45	-1	14,998	-0.01%
2023/11/13	23	45.96	0	0.00	45.75	23	14,990	0.15%
2023/11/10	23	46.55	1	46.90	46.50	22	14,982	0.15%
2023/11/09	8	47.49	10	48.65	47.30	-2	14,896	-0.01%
2023/11/08	27	48.87	22	48.81	49.05	5	14,720	0.03%
2023/11/07	14	46.94	2	47.33	46.80	12	14,390	0.08%
2023/11/06	18	50.17	21	50.59	48.35	-3	14,241	-0.02%
2023/11/03	13	49.85	11	49.86	49.55	2	13,912	0.01%
2023/11/02	12	48.80	15	48.53	49.05	-3	13,683	-0.02%
2023/11/01	5	47.08	3	47.20	47.10	2	13,598	0.01%
2023/10/31	9	47.56	7	47.79	46.35	2	13,518	0.01%
2023/10/30	4	48.28	9	48.36	48.35	-5	13,438	-0.04%
2023/10/27	20	47.49	13	47.00	46.25	7	13,382	0.05%
2023/10/26	4	48.61	15	48.93	48.00	-11	13,420	-0.08%
2023/10/25	12	49.18	25	49.77	49.40	-13	13,325	-0.10%
2023/10/24	14	46.74	5	47.13	47.60	9	13,130	0.07%
2023/10/23	16	45.50	18	46.15	46.45	-2	13,146	-0.02%
2023/10/20	6	45.28	5	45.05	45.00	1	13,135	0.01%
2023/10/19	5	46.79	3	46.43	46.15	2	13,074	0.02%
2023/10/18	10	48.01	4	48.55	47.45	6	13,062	0.05%
2023/10/17	4	51.05	19	51.46	50.60	-15	12,875	-0.12%
2023/10/16	46	50.83	25	50.77	50.90	21	12,756	0.16%
2023/10/13	17	51.26	11	51.57	51.40	6	12,606	0.05%
2023/10/12	41	52.08	53	52.68	52.50	-12	12,552	-0.10%
2023/10/11	37	51.05	177	50.61	50.50	-140	12,174	-1.15%	大賣/鉅額交易
2023/10/06	48	51.68	44	52.23	50.50	4	12,164	0.03%
2023/10/05	39	51.52	85	51.62	51.40	-46	12,084	-0.38%
2023/10/04	8	48.81	37	48.80	49.40	-29	11,750	-0.25%
2023/10/03	57	48.70	19	48.95	48.40	38	11,819	0.32%
2023/10/02	22	47.27	47.2	47.86	48.35	-25.2	11,726	-0.21%
2023/09/28	5	46.55	1	46.10	46.15	4	11,593	0.03%
2023/09/27	5	45.41	3	45.85	46.00	2	11,725	0.02%
2023/09/26	6	46.48	7	46.24	45.70	-1	11,947	-0.01%
2023/09/25	15	45.66	12	45.75	45.45	3	11,981	0.03%
2023/09/22	17	44.77	9	44.59	44.80	8	11,945	0.07%
2023/09/21	23	44.56	28	44.32	44.15	-5	11,863	-0.04%
2023/09/20	43	46.31	25	46.38	45.50	18	11,793	0.15%
2023/09/19	27	47.25	32	46.96	47.10	-5	11,697	-0.04%
2023/09/18	1	47.65	6	48.27	48.15	-5	11,557	-0.04%
2023/09/15	85.2	49.98	29	50.21	47.90	56.2	11,441	0.49%
2023/09/14	83	50.37	95.2	51.52	53.20	-12.2	10,444	-0.12%
2023/09/13	2	48.25	5.5	48.22	48.45	-3.5	9,008	-0.04%
2023/09/11	6.5	45.47	6	45.43	44.35	0.5	8,963	0.01%
2023/09/08	20.1	47.63	10.1	46.83	47.00	10	8,913	0.11%
2023/09/07	34	47.97	78	48.80	48.85	-44	8,574	-0.51%
2023/09/06	8	46.14	12.7	46.33	46.05	-4.7	8,133	-0.06%
2023/09/05	15	44.82	15	44.54	46.10	0	8,182	0.00%
2023/09/04	4	41.61	9	42.31	42.65	-5	8,070	-0.06%
2023/09/01	6	41.07	9	41.43	41.25	-3	8,319	-0.04%
2023/08/31	7	41.70	8	41.56	41.30	-1	8,506	-0.01%
2023/08/29	3	42.37	3	42.80	42.50	0	9,090	0.00%
2023/08/28	7	44.01	0	0.00	43.15	7	9,282	0.08%
2023/08/25	15.3	46.09	4	46.03	44.20	11.3	9,257	0.12%
2023/08/24	11	49.04	12.2	48.50	48.75	-1.2	9,098	-0.01%
2023/08/23	15.1	49.49	19	49.34	48.40	-3.9	8,930	-0.04%
2023/08/21	3	47.30	4	47.30	46.65	-1	8,570	-0.01%
2023/08/18	2	47.80	8	47.93	47.25	-6	8,572	-0.07%
2023/08/17	6	47.13	35	47.27	47.95	-29	8,534	-0.34%
2023/08/16	58	46.81	7	46.62	46.80	51	8,496	0.60%
2023/08/15	1	46.70	25	46.38	46.45	-24	8,369	-0.29%
2023/08/14	1	44.95	14	45.18	45.00	-13	8,299	-0.16%
2023/08/11	5	45.35	4	44.80	44.35	1	8,253	0.01%
2023/08/10	2	43.48	2	43.48	43.25	0	8,202	0.00%
2023/08/08	0	0.00	1	45.00	44.80	-1	8,170	-0.01%
2023/08/04	2	43.70	2	43.00	43.60	0	8,085	0.00%
2023/08/02	9	44.10	14	43.74	43.30	-5	8,081	-0.06%
2023/08/01	6	45.43	1	45.70	45.05	5	8,016	0.06%
2023/07/31	118	46.33	10	46.68	46.30	108	7,996	1.35%	大買/鉅額交易
2023/07/28	4	44.15	4	44.58	44.90	0	7,866	0.00%
2023/07/27	0	0.00	8	44.71	44.55	-8	7,851	-0.10%
2023/07/26	6	44.34	4	44.53	44.35	2	7,847	0.03%
2023/07/25	18	46.99	5	46.41	45.00	13	7,784	0.17%
2023/07/24	17	47.25	0	0.00	46.70	17	7,761	0.22%
2023/07/21	14	47.87	9.2	46.82	48.40	4.8	7,749	0.06%
2023/07/20	0	0.00	1	47.80	47.30	-1	7,677	-0.01%
2023/07/19	3	47.22	0	0.00	46.75	3	7,650	0.04%
2023/07/18	1	47.10	22	47.40	46.75	-21	7,647	-0.27%
2023/07/17	50	49.42	3	49.68	48.00	47	7,571	0.62%
2023/07/14	6	49.30	0	0.00	48.95	6	7,477	0.08%
2023/07/13	5	50.06	9	50.16	49.55	-4	7,511	-0.05%
2023/07/12	34	49.86	32	50.68	50.60	2	7,493	0.03%
2023/07/11	13	49.47	32	50.19	49.95	-19	6,926	-0.27%
2023/07/10	7	47.38	20	47.99	46.80	-13	6,432	-0.20%
2023/07/07	3	45.88	5	45.45	45.70	-2	6,192	-0.03%
2023/07/06	8	46.34	6	46.15	46.40	2	6,143	0.03%
2023/07/05	11	45.95	40	46.33	45.25	-29	6,025	-0.48%
2023/07/04	20.2	46.71	49	46.65	45.00	-28.8	5,901	-0.49%
2023/07/03	63	46.61	20	47.29	48.00	43	5,685	0.76%
2023/06/30	2	43.78	2	43.75	43.85	0	5,504	0.00%
2023/06/29	1	43.40	3.2	43.40	43.25	-2.2	5,494	-0.04%
2023/06/28	3	43.73	5	42.92	42.85	-2	5,512	-0.04%
2023/06/27	3	43.45	0	0.00	43.00	3	5,512	0.05%
2023/06/26	3	44.03	4	44.08	44.20	-1	5,536	-0.02%
2023/06/21	4	45.56	4.4	45.26	44.60	-0.4	5,589	-0.01%
2023/06/20	3	45.48	4	44.90	44.80	-1	5,565	-0.02%
2023/06/19	5.9	45.19	8	45.09	45.30	-2.1	5,572	-0.04%
2023/06/16	5.1	44.14	0	0.00	44.65	5.1	5,603	0.09%
2023/06/15	9	44.63	45	44.92	44.75	-36	5,546	-0.65%
2023/06/14	5	44.09	21.1	44.24	43.70	-16.1	5,482	-0.29%
2023/06/13	17	43.47	76	43.67	43.50	-59	5,506	-1.07%
2023/06/12	53	44.65	38	43.97	43.05	15	5,642	0.27%
2023/06/09	13.4	43.13	47.1	42.74	43.50	-33.7	5,563	-0.61%
2023/06/08	6	42.43	6	42.37	42.05	0	5,471	0.00%
2023/06/07	9	41.51	12	41.72	42.15	-3	5,451	-0.06%
2023/06/06	12	39.85	23.1	39.89	40.45	-11.1	5,737	-0.19%
2023/06/05	23	39.05	37	39.36	39.55	-14	5,784	-0.24%
2023/06/02	11	35.83	10.1	36.39	37.00	0.9	5,625	0.02%
2023/06/01	23	32.53	15	33.26	33.65	8	5,633	0.14%
2023/05/31	10	30.87	6	30.78	30.60	4	5,317	0.08%
2023/05/30	2	29.90	3	30.33	30.00	-1	5,256	-0.02%
2023/05/29	22	30.29	0	0.00	30.15	22	5,232	0.42%
2023/05/26	1	29.50	6	29.14	29.75	-5	5,183	-0.10%
2023/05/25	5	29.73	3	29.80	29.65	2	5,154	0.04%
2023/05/24	12	29.73	8	29.70	29.60	4	5,145	0.08%
2023/05/23	5	29.50	0	0.00	29.40	5	5,125	0.10%
2023/05/22	5	28.60	0	0.00	29.00	5	5,138	0.10%
2023/05/18	2	28.20	15	28.23	28.25	-13	5,147	-0.25%
2023/05/17	0	0.00	0.2	28.01	28.05	-0.2	5,266	0.00%
2023/05/15	1	27.95	1.7	27.60	27.45	-0.7	5,381	-0.01%
2023/05/12	0	27.30	0	0.00	27.80	0	5,398	0.00%
2023/05/11	2	27.55	0	0.00	27.30	2	5,401	0.04%
2023/05/09	0.1	27.50	1	27.45	27.45	-0.9	5,397	-0.02%
2023/05/08	4	27.90	10.1	27.95	27.80	-6.1	5,413	-0.11%
2023/05/05	3	28.10	1	27.95	27.95	2	5,428	0.04%
2023/05/04	2.1	28.61	0	0.00	28.30	2.1	5,442	0.04%
2023/05/03	1	28.95	0	0.00	28.80	1	5,462	0.02%
2023/05/02	4	29.64	2	29.70	29.70	2	5,472	0.04%
2023/04/28	2	29.45	7.6	29.82	29.45	-5.6	5,453	-0.10%
2023/04/27	3.1	29.33	0	0.00	29.10	3.1	5,410	0.06%
2023/04/26	12	27.98	0	0.00	28.05	12	5,355	0.22%
2023/04/25	12	29.48	0	0.00	28.35	12	5,324	0.23%
2023/04/24	1	28.85	0	0.00	28.85	1	5,304	0.02%
2023/04/21	3.2	28.24	18.3	28.50	28.65	-15.1	5,301	-0.29%
2023/04/20	6	29.16	16	29.41	28.90	-10	5,268	-0.19%
2023/04/19	0.1	30.15	7.1	30.06	29.95	-7	5,285	-0.13%
2023/04/18	23.3	30.78	34	30.51	30.45	-10.7	5,220	-0.20%
2023/04/17	30	29.66	6.1	30.68	31.25	23.9	5,069	0.47%
2023/04/14	3	29.18	6	28.77	29.15	-3	4,862	-0.06%
2023/04/13	10	28.24	1	28.55	28.10	9	4,808	0.19%
2023/04/12	28	29.23	3	29.30	29.35	25	4,745	0.53%
2023/04/11	0	28.65	10	29.05	29.10	-10	4,695	-0.21%
2023/04/10	1	28.45	9	28.55	28.50	-8	4,675	-0.17%
2023/04/07	1	29.05	4	29.30	28.60	-3	4,686	-0.06%
2023/04/06	10	28.48	0	0.00	29.05	10	4,650	0.22%
2023/03/31	0	0.00	8	28.41	28.35	-8	4,604	-0.17%
2023/03/30	2	28.45	0	0.00	28.30	2	4,605	0.04%
2023/03/29	0	0.00	4	28.43	27.80	-4	4,613	-0.09%
2023/03/28	2	27.72	3	27.70	27.65	-1	4,640	-0.02%
2023/03/27	3.1	28.57	24	28.40	27.70	-20.9	4,648	-0.45%
2023/03/24	7	29.12	2	29.03	28.90	5	4,615	0.11%
2023/03/23	7	29.04	0	0.00	29.05	7	4,729	0.15%
2023/03/22	3	28.27	2	28.78	28.75	1	4,862	0.02%
2023/03/21	36.1	28.67	0	0.00	28.05	36.1	4,762	0.76%
2023/03/20	2	28.07	30	28.20	28.20	-28	4,747	-0.59%
2023/03/17	22	28.22	22	28.14	27.90	0	4,774	0.00%
2023/03/16	1	27.95	3	27.80	28.05	-2	4,795	-0.04%
2023/03/15	39	28.77	48	28.75	27.90	-9	4,880	-0.18%
2023/03/14	26.1	27.33	14.1	27.79	28.10	12	4,904	0.24%
2023/03/13	1	26.10	5.1	26.29	26.90	-4.1	5,145	-0.08%
2023/03/10	12.2	27.22	25	27.33	27.30	-12.8	5,340	-0.24%
2023/03/09	55.5	29.29	52	29.04	28.10	3.5	5,263	0.07%
2023/03/08	9	26.78	16	26.68	28.40	-7	4,756	-0.15%
2023/03/07	30.2	26.28	13	26.34	25.85	17.2	4,656	0.37%
2023/03/06	1	24.65	11	25.41	25.75	-10	4,875	-0.21%
2023/03/03	6	23.55	0	0.00	23.45	6	4,815	0.12%
2023/03/01	0	23.50	2	23.20	23.25	-2	4,915	-0.04%
2023/02/24	4	23.45	0	0.00	23.45	4	4,928	0.08%
2023/02/23	10	23.90	0	0.00	23.95	10	4,968	0.20%
2023/02/22	1	23.60	1	23.50	23.60	0	4,998	0.00%
2023/02/21	6	23.88	2	23.68	23.85	4	4,995	0.08%
2023/02/20	6	24.05	1	24.30	24.30	5	4,979	0.10%
2023/02/17	2	23.65	1	23.80	23.75	1	4,948	0.02%
2023/02/16	0	0.00	2	23.50	23.50	-2	4,936	-0.04%
2023/02/15	20.1	23.99	20	23.86	23.55	0.1	4,930	0.00%
2023/02/14	15	23.57	12	23.87	24.10	3	4,843	0.06%
2023/02/13	2	22.38	0	0.00	22.40	2	4,740	0.04%
2023/02/10	16	22.72	3	22.70	22.60	13	4,739	0.27%
2023/02/09	0	0.00	1	23.35	23.30	-1	4,721	-0.02%
2023/02/08	2	23.38	3	23.38	23.30	-1	4,711	-0.02%
2023/02/07	0	0.00	1	23.50	23.55	-1	4,701	-0.02%
2023/02/06	4	23.66	7	23.41	23.25	-3	4,693	-0.06%
2023/02/03	0	0.00	12	23.90	23.70	-12	4,662	-0.26%
2023/02/02	3	23.65	2	23.80	23.75	1	4,629	0.02%
2023/02/01	6	23.00	2	23.33	23.20	4	4,576	0.09%
2023/01/31	6	22.68	1	22.60	23.05	5	4,529	0.11%
2023/01/17	1	21.45	3	21.60	21.35	-2	4,484	-0.04%
2023/01/16	1	21.55	15	21.71	21.50	-14	4,491	-0.31%
2023/01/13	15	22.29	0	0.00	21.70	15	4,496	0.33%
2023/01/12	0	0.00	1	21.90	21.85	-1	4,489	-0.02%
2023/01/10	0	0.00	3	23.10	23.15	-3	4,452	-0.07%
2023/01/09	0	0.00	3	23.23	23.15	-3	4,439	-0.07%
2023/01/05	0	0.00	2	22.25	22.25	-2	4,403	-0.05%
2022/12/30	13	21.74	4	21.64	21.70	9	4,373	0.21%
2022/12/29	1	21.55	5	21.60	21.60	-4	4,371	-0.09%
2022/12/28	2	22.18	2	21.80	21.80	0	4,370	0.00%
2022/12/27	5	22.41	13	22.57	22.35	-8	4,356	-0.18%
2022/12/26	0	0.00	11	21.70	21.95	-11	4,335	-0.25%
2022/12/22	0	0.00	10	21.60	21.60	-10	4,332	-0.23%
2022/12/20	15	22.50	22	21.69	21.45	-7	4,334	-0.16%
2022/12/19	1	22.65	4	22.75	22.45	-3	4,302	-0.07%
2022/12/16	12	23.06	30	23.01	23.00	-18	4,272	-0.42%
2022/12/15	68	24.52	69	24.17	24.05	-1	4,229	-0.02%
2022/12/14	35	23.87	29	24.04	24.40	6	4,023	0.15%
2022/12/13	3	22.47	1	22.40	22.20	2	3,794	0.05%
2022/12/12	4	22.66	2	22.43	22.25	2	3,771	0.05%
2022/12/09	15	23.95	18	23.83	23.25	-3	3,713	-0.08%
2022/12/08	18	23.81	1	24.05	23.70	17	3,641	0.47%
2022/12/07	33	24.23	16	24.35	23.45	17	3,550	0.48%
2022/12/06	34	25.90	16	26.08	25.55	18	3,347	0.54%
2022/12/05	23	25.29	41	25.63	25.80	-18	3,106	-0.58%
2022/12/02	22	23.36	31	23.52	24.10	-9	2,790	-0.32%
2022/12/01	5	22.42	3	22.58	22.35	2	2,547	0.08%
2022/11/30	7	22.31	4	22.41	22.35	3	2,519	0.12%
2022/11/29	8	22.30	14	22.37	22.65	-6	2,491	-0.24%
2022/11/28	60	22.21	46	22.18	22.85	14	2,309	0.61%
2022/11/25	10	20.79	16	20.63	21.05	-6	1,729	-0.35%
2022/11/24	6	19.28	3	19.32	19.15	3	1,585	0.19%
2022/11/23	6	18.56	6	18.82	18.30	0	1,498	0.00%
2022/11/21	5	19.70	0	0.00	18.80	5	1,461	0.34%
2022/11/18	2	19.98	17	19.47	19.90	-15	1,412	-1.06%
2022/11/17	11	19.26	10	19.45	19.25	1	1,372	0.07%
2022/11/16	10	19.30	0	0.00	19.00	10	1,360	0.73%
2022/11/15	1	18.80	0	0.00	19.00	1	1,353	0.07%
2022/11/10	1	19.20	4	19.01	18.35	-3	1,327	-0.23%
2022/11/09	4	18.54	73.2	18.14	18.60	-69.2	1,307	-5.30%
2022/11/08	0	0.00	2	18.13	17.60	-2	1,353	-0.15%
2022/11/03	0	0.00	0.1	18.00	17.50	-0.1	1,429	-0.01%
2022/11/02	0	0.00	1	17.35	17.70	-1	1,432	-0.07%
2022/10/27	0	0.00	5	16.85	16.80	-5	1,468	-0.34%
2022/10/26	0	0.00	4	16.64	16.35	-4	1,482	-0.27%
2022/10/25	3	16.60	1	16.70	16.60	2	1,495	0.13%
2022/10/24	4	17.08	2	17.13	16.95	2	1,498	0.13%
2022/10/21	12	16.45	1	16.35	16.25	11	1,489	0.74%
2022/10/19	5	17.40	5	17.10	17.00	0	1,479	0.00%
2022/10/18	1	17.00	0	0.00	17.00	1	1,475	0.07%
2022/10/14	0	0.00	3	17.55	17.00	-3	1,473	-0.20%
2022/10/13	4	17.04	4	16.78	16.25	0	1,465	0.00%
2022/10/12	0	0.00	1	17.85	17.80	-1	1,440	-0.07%
2022/10/11	2	17.95	0	0.00	17.95	2	1,441	0.14%
2022/10/06	1	19.40	0	0.00	19.30	1	1,447	0.07%
2022/10/05	0.3	19.30	8	19.35	19.10	-7.7	1,450	-0.53%
2022/10/04	2	19.15	0	0.00	19.25	2	1,461	0.14%
2022/10/03	0	0.00	2	18.90	18.85	-2	1,456	-0.14%
2022/09/30	1	18.50	3	18.40	18.50	-2	1,466	-0.14%
2022/09/29	0	0.00	2	18.55	18.20	-2	1,473	-0.14%
2022/09/28	4	18.41	16	19.24	18.10	-12	1,471	-0.82%
2022/09/27	16	19.30	1	19.55	19.45	15	1,460	1.03%
2022/09/26	4	19.20	3	19.40	18.85	1	1,475	0.07%
2022/09/23	0	0.00	2	20.43	20.35	-2	1,501	-0.13%
2022/09/22	0.1	20.45	0	0.00	20.30	0.1	1,511	0.00%
2022/09/21	11	20.94	0	0.00	20.75	11	1,496	0.73%
2022/09/20	13	21.33	0	0.00	21.15	13	1,490	0.87%
2022/09/19	0.1	21.00	0	0.00	21.15	0.1	1,499	0.01%
2022/09/16	0.1	21.85	3	22.20	21.70	-2.9	1,496	-0.19%
2022/09/15	1	22.30	1	22.40	22.20	0	1,510	0.00%
2022/09/14	2	21.88	1	22.25	22.45	1	1,524	0.07%
2022/09/13	0.1	22.40	0	0.00	22.35	0.1	1,543	0.01%
2022/09/08	34	21.81	4	21.89	21.70	30	1,564	1.92%
2022/09/07	2	21.15	0	0.00	21.00	2	1,518	0.13%
2022/09/06	12	22.08	2	22.73	22.00	10	1,492	0.67%
2022/09/05	8.1	22.79	8	22.71	21.95	0.1	1,447	0.01%
2022/09/02	0	24.30	0	0.00	24.00	0	1,401	0.00%
2022/09/01	4	24.46	2	24.18	24.15	2	1,395	0.14%
2022/08/31	2	24.48	1	24.85	24.80	1	1,379	0.07%
2022/08/30	0	0.00	4	24.70	24.70	-4	1,371	-0.29%
2022/08/29	12	24.58	1	24.65	24.60	11	1,365	0.81%
2022/08/26	3	26.15	3	25.85	25.60	0	1,351	0.00%
2022/08/25	0	0.00	2	25.60	25.50	-2	1,352	-0.15%
2022/08/22	1	26.00	1	26.20	25.95	0	1,362	0.00%
2022/08/19	2	26.80	0	0.00	26.55	2	1,359	0.15%
2022/08/18	0	0.00	2	26.70	26.80	-2	1,366	-0.15%
2022/08/17	2	26.50	0	0.00	26.55	2	1,402	0.14%
2022/08/15	0	0.00	4	27.01	27.10	-4	1,460	-0.27%
2022/08/12	6	26.08	3	26.35	25.95	3	1,390	0.22%
2022/08/11	0	0.00	3	25.53	25.25	-3	1,317	-0.23%
2022/08/10	0	0.00	5	25.23	25.15	-5	1,319	-0.38%
2022/08/09	1	24.50	0	0.00	25.05	1	1,330	0.08%
2022/08/08	0	0.00	1	24.85	24.90	-1	1,343	-0.07%
2022/08/05	2	25.55	5	25.64	25.40	-3	1,353	-0.22%
2022/08/04	5	24.82	1	24.70	24.90	4	1,357	0.29%
2022/08/03	0	0.00	2	25.65	25.15	-2	1,354	-0.15%
2022/08/02	4	25.29	2	25.43	25.50	2	1,365	0.15%
2022/08/01	1	26.25	0	0.00	26.30	1	1,382	0.07%
2022/07/28	0	0.00	1	27.85	26.85	-1	1,391	-0.07%
2022/07/26	1	27.30	0	0.00	26.90	1	1,398	0.07%
2022/07/22	2	28.25	0	0.00	28.20	2	1,428	0.14%
2022/07/21	1	28.55	1	28.65	28.70	0	1,471	0.00%
2022/07/20	32	29.00	42	28.00	27.85	-10	1,476	-0.68%
2022/07/19	0	0.00	2	27.68	27.75	-2	1,500	-0.13%
2022/07/18	2	27.55	0	0.00	27.60	2	1,537	0.13%
2022/07/15	3	26.50	3	27.03	26.95	0	1,545	0.00%
2022/07/14	1	26.35	4	25.83	26.55	-3	1,550	-0.19%
2022/07/13	1	25.95	1	25.90	25.55	0	1,550	0.00%
2022/07/12	5	24.78	19	25.79	24.50	-14	1,546	-0.91%
2022/07/11	17	26.65	0	0.00	26.30	17	1,542	1.10%
2022/07/08	1	26.60	1	25.90	26.10	0	1,546	0.00%
2022/07/06	4	25.83	0	0.00	25.25	4	1,551	0.26%
2022/07/05	7	26.46	5	26.08	26.75	2	1,585	0.13%
2022/07/04	4	26.35	6	26.53	26.35	-2	1,581	-0.13%
2022/07/01	6	26.67	18	26.81	25.30	-12	1,579	-0.76%
2022/06/30	1.1	28.19	0	0.00	28.00	1.1	1,543	0.07%
2022/06/29	7	29.89	2	29.85	29.90	5	1,552	0.32%
2022/06/28	13	30.30	1	30.45	30.35	12	1,583	0.76%
2022/06/27	0	0.00	1	31.40	31.40	-1	1,622	-0.06%
2022/06/24	1	30.30	4	30.33	30.10	-3	1,719	-0.17%
2022/06/23	4	29.29	12	29.38	29.60	-8	1,822	-0.44%
2022/06/22	4	30.19	15	31.15	29.80	-11	1,948	-0.56%
2022/06/21	14	30.41	4	31.25	31.55	10	1,961	0.51%
2022/06/20	21	30.09	26	30.32	29.50	-5	1,962	-0.25%
2022/06/17	13	31.58	4	31.70	31.85	9	1,952	0.46%
2022/06/16	4	33.89	0	0.00	32.90	4	1,942	0.21%
2022/06/14	2	35.15	2	35.45	35.10	0	1,975	0.00%
2022/06/13	6	35.40	0	0.00	35.40	6	1,997	0.30%
2022/06/10	0	0.00	1	37.40	37.05	-1	2,023	-0.05%
2022/06/07	0	0.00	1	37.65	37.55	-1	2,082	-0.05%
2022/06/06	0	0.00	1	37.80	37.55	-1	2,118	-0.05%
2022/05/31	0	0.00	2	38.60	38.75	-2	2,196	-0.09%
2022/05/30	0	0.00	39	38.59	38.60	-39	2,208	-1.77%
2022/05/27	4	38.10	30	37.96	37.95	-26	2,206	-1.18%
2022/05/26	0	0.00	5	37.85	37.45	-5	2,213	-0.23%
2022/05/25	5	38.50	0	0.00	38.00	5	2,221	0.23%
2022/05/24	40	38.91	39	39.37	37.70	1	2,219	0.05%
2022/05/23	0	0.00	1	37.20	36.85	-1	2,153	-0.05%
2022/05/20	0	0.00	1	36.70	36.80	-1	2,182	-0.05%
2022/05/19	1	36.50	0	0.00	36.95	1	2,200	0.05%
2022/05/18	20	37.60	20	36.79	36.70	0	2,208	0.00%
2022/05/17	0	0.00	1	36.25	36.85	-1	2,225	-0.04%
2022/05/16	2	35.40	0	0.00	35.70	2	2,232	0.09%
2022/05/13	0	0.00	1	34.00	34.45	-1	2,235	-0.04%
2022/05/12	0	0.00	2	33.65	33.30	-2	2,243	-0.09%
2022/05/10	23	35.68	21	35.48	35.75	2	2,275	0.09%
2022/05/09	8	35.48	2	34.90	34.85	6	2,276	0.26%
2022/05/06	1	37.00	2	37.03	37.55	-1	2,277	-0.04%
2022/05/05	2	38.10	2	38.00	38.15	0	2,281	0.00%
2022/05/04	2	36.80	1	36.85	36.95	1	2,287	0.04%
2022/05/03	4	36.79	1.3	37.00	37.25	2.7	2,303	0.12%
2022/04/29	11	37.64	22	37.59	37.55	-11	2,330	-0.47%
2022/04/28	24	38.10	2	37.45	37.05	22	2,339	0.94%
2022/04/27	3	37.18	3.3	37.05	37.15	-0.3	2,331	-0.01%
2022/04/26	4	39.19	1	39.25	39.50	3	2,317	0.13%
2022/04/25	16	39.57	0	0.00	39.45	16	2,413	0.66%
2022/04/22	3	41.75	0	0.00	41.65	3	2,406	0.12%
2022/04/21	0	0.00	2	42.20	43.30	-2	2,414	-0.08%
2022/04/20	1	42.35	1	42.30	42.10	0	2,427	0.00%
2022/04/19	2	41.98	0	0.00	42.05	2	2,454	0.08%
2022/04/18	1	41.30	0	0.00	41.40	1	2,477	0.04%
2022/04/15	5	41.68	0	0.00	41.80	5	2,492	0.20%
2022/04/14	1	42.80	0	0.00	43.10	1	2,561	0.04%
2022/04/12	0.1	42.00	8	41.94	41.65	-7.9	2,692	-0.29%
2022/04/11	14	42.95	1	42.50	42.15	13	2,691	0.48%
2022/04/08	1	44.65	1	44.55	44.75	0	2,665	0.00%
2022/04/07	4.1	45.09	21.3	44.62	44.20	-17.2	2,673	-0.64%
2022/04/06	3	46.28	0	46.25	46.25	3	2,677	0.11%
2022/04/01	6.1	45.90	2	46.20	46.20	4.1	2,681	0.15%
2022/03/31	0	0.00	1	47.00	47.00	-1	2,665	-0.04%
2022/03/30	2	48.30	5	49.18	48.00	-3	2,660	-0.11%
2022/03/29	16	48.83	24	49.92	48.70	-8	2,684	-0.30%
2022/03/28	5	49.36	3.4	48.63	49.65	1.6	2,631	0.06%
2022/03/25	33	48.71	50.4	48.48	49.00	-17.4	2,538	-0.69%
2022/03/24	17	46.40	16	46.00	46.30	1	2,407	0.04%
2022/03/23	2	45.58	3	45.92	46.00	-1	2,424	-0.04%
2022/03/22	18	44.54	125	44.36	45.00	-107	2,454	-4.36%	大賣/鉅額交易
2022/03/21	1	42.85	0	0.00	43.40	1	2,448	0.04%
2022/03/18	0	0.00	1	42.20	42.30	-1	2,491	-0.04%
2022/03/17	1	41.60	13	40.70	42.00	-12	2,522	-0.48%
2022/03/16	2	39.10	5	39.93	39.10	-3	2,546	-0.12%
2022/03/15	22	39.59	1	39.00	39.10	21	2,590	0.81%
2022/03/14	3	41.08	6	41.35	41.25	-3	2,643	-0.11%
2022/03/11	3.1	41.04	0	0.00	40.80	3.1	2,692	0.11%
2022/03/10	1	42.30	4	42.60	42.10	-3	2,731	-0.11%
2022/03/08	47	42.63	0	0.00	41.25	47	2,815	1.67%
2022/03/07	24.2	44.92	16	44.46	44.40	8.2	2,808	0.29%
2022/03/04	5	46.32	2	47.10	46.15	3	2,884	0.10%
2022/03/03	0	0.00	2	47.30	46.70	-2	3,026	-0.07%
2022/03/02	2	46.00	2	46.70	46.55	0	3,203	0.00%
2022/03/01	8	46.03	0	0.00	46.40	8	3,294	0.24%
2022/02/25	1	46.20	2.1	45.33	45.20	-1.1	3,402	-0.03%
2022/02/24	7	46.03	20	46.27	45.00	-13	3,787	-0.34%
2022/02/23	0	0.00	3.5	46.90	47.65	-3.5	4,025	-0.09%
2022/02/22	13	46.27	1	47.40	46.05	12	4,607	0.26%
2022/02/21	3	47.93	12	47.80	47.90	-9	4,868	-0.18%
2022/02/18	50	47.95	52	47.64	47.80	-2	5,078	-0.04%
2022/02/17	3	47.80	3.2	47.53	47.95	-0.2	5,476	0.00%
2022/02/16	0	47.90	2.2	47.74	47.90	-2.2	5,920	-0.04%
2022/02/15	2	47.20	9	47.72	46.85	-7	6,326	-0.11%
2022/02/14	1.1	46.20	2	47.30	46.50	-1	6,516	-0.01%
2022/02/11	7	47.72	19.5	47.87	48.15	-12.5	6,671	-0.19%
2022/02/10	21	47.78	18	47.50	47.75	3	6,893	0.04%
2022/02/09	5	46.88	2	46.83	47.15	3	7,135	0.04%
2022/02/08	2	46.00	5	45.90	47.00	-3	7,423	-0.04%
2022/02/07	0	0.00	5	43.55	44.80	-5	7,897	-0.06%
2022/01/26	8.1	42.93	17	43.35	42.95	-8.9	8,912	-0.10%
2022/01/25	2	43.50	3	43.47	43.35	-1	10,497	-0.01%
2022/01/24	3.1	43.52	6	43.31	43.65	-3	11,406	-0.03%
2022/01/21	6.1	44.82	1	44.55	44.55	5.1	11,828	0.04%
2022/01/20	3	45.53	9	45.69	45.80	-6	12,072	-0.05%
2022/01/19	3.1	46.23	0	0.00	45.90	3.1	12,400	0.02%
2022/01/18	18	47.46	11.2	47.84	46.85	6.9	13,387	0.05%
2022/01/17	5.1	44.51	5	45.00	45.85	0.1	13,782	0.00%
2022/01/14	5.1	44.39	13	44.79	44.65	-8	13,868	-0.06%
2022/01/13	8.1	45.84	4	45.73	45.65	4.1	14,067	0.03%
2022/01/12	1.1	45.94	3	45.97	46.65	-2	14,345	-0.01%
2022/01/11	9	46.57	4	45.95	46.00	5	14,429	0.03%
2022/01/10	11	47.34	1	47.30	47.35	10	14,508	0.07%
2022/01/07	17.1	47.15	17	47.64	47.55	0.1	14,632	0.00%
2022/01/06	3.1	48.72	2	48.38	48.95	1.1	14,697	0.01%
2022/01/05	39	48.83	25.9	49.09	48.70	13.1	14,821	0.09%
2022/01/04	2	50.40	1	50.50	50.30	1	14,886	0.01%
2022/01/03	6	50.88	2	51.00	50.70	4	15,083	0.03%
2021/12/30	25	52.43	0	0.00	51.50	25	15,391	0.16%
2021/12/29	7	52.30	8	52.10	52.20	-1	15,966	-0.01%
2021/12/28	23.2	50.82	17	51.08	50.90	6.2	16,526	0.04%
2021/12/27	1	51.90	12	51.61	51.50	-11	17,043	-0.06%
2021/12/24	21	52.13	0	0.00	52.10	21	17,408	0.12%
2021/12/23	8	52.59	22	53.53	52.40	-14	17,893	-0.08%
2021/12/22	2	52.15	17	52.59	52.10	-15	18,630	-0.08%
2021/12/21	3	51.13	12	51.68	51.50	-9	19,193	-0.05%
2021/12/20	3	51.27	2.1	51.19	51.00	0.9	19,724	0.00%
2021/12/17	49	50.97	1	51.20	50.90	48	21,168	0.23%
2021/12/16	19.1	52.47	17	52.29	52.70	2.1	21,903	0.01%
2021/12/15	26	50.64	23	50.20	50.70	3	22,217	0.01%
2021/12/14	33.1	50.32	3	50.10	50.10	30.1	22,782	0.13%
2021/12/13	5	51.88	14	51.91	51.70	-9	22,811	-0.04%
2021/12/10	22.1	51.05	4	51.70	51.30	18.1	22,949	0.08%
2021/12/09	14.1	52.58	5	52.26	52.00	9.1	23,079	0.04%
2021/12/08	6	53.37	6	53.80	53.40	0	23,133	0.00%
2021/12/07	14	52.96	4	53.77	52.50	10	23,252	0.04%
2021/12/06	13.1	53.14	3	53.30	53.10	10.1	23,364	0.04%
2021/12/03	9	53.56	2	54.20	53.50	7	23,465	0.03%
2021/12/02	56.1	53.80	68	55.11	53.60	-12	23,706	-0.05%
2021/12/01	10	54.69	2	55.20	55.10	8	23,928	0.03%
2021/11/30	17.1	54.84	11	55.09	55.30	6.1	24,175	0.03%
2021/11/29	20.1	52.68	114	53.25	53.60	-93.9	24,657	-0.38%	大賣/
2021/11/26	34.1	54.37	6	54.76	53.80	28	24,870	0.11%
2021/11/25	14.1	56.57	11.1	56.85	56.20	3	24,760	0.01%
2021/11/24	14.2	56.45	5	56.42	56.80	9.2	24,759	0.04%
2021/11/23	80.1	57.14	24.2	57.15	56.40	55.9	24,817	0.23%
2021/11/22	15	60.58	30.4	60.01	59.60	-15.4	24,868	-0.06%
2021/11/19	90.2	60.77	71	61.86	60.20	19.2	24,827	0.08%
2021/11/18	58	59.45	56	60.70	59.30	2	24,589	0.01%
2021/11/17	89	59.40	84	59.49	58.60	5	24,578	0.02%
2021/11/16	71.2	59.44	55.1	59.29	58.80	16.1	24,588	0.07%
2021/11/15	106.4	61.66	95	61.41	61.80	11.4	24,414	0.05%	大買/
2021/11/12	44.2	60.39	85	59.94	60.80	-40.8	24,365	-0.17%
2021/11/11	40	58.67	27	59.15	58.00	13	24,273	0.05%
2021/11/10	13	57.75	31	57.91	58.40	-18	24,343	-0.07%
2021/11/09	46.1	57.11	32	57.48	57.50	14.1	24,389	0.06%
2021/11/08	40.1	56.11	6	56.43	55.70	34.1	24,335	0.14%
2021/11/05	147.2	57.71	159	58.39	57.80	-11.9	24,396	-0.05%	大買/大賣/
2021/11/04	105.2	59.40	94	59.59	58.70	11.2	24,348	0.05%	大買/
2021/11/03	154.2	59.62	66	59.22	58.20	88.1	24,148	0.36%	大買/
2021/11/02	174.2	63.72	194	64.50	62.50	-19.8	23,675	-0.08%	大買/大賣/
2021/11/01	98	61.16	103	61.64	61.40	-5	22,901	-0.02%	大賣/
2021/10/29	30	58.90	26.1	59.14	58.70	3.9	22,156	0.02%
2021/10/28	15	59.16	13	59.66	58.70	2	21,910	0.01%
2021/10/27	12	58.32	8	58.99	59.70	4	21,861	0.02%
2021/10/26	91.1	59.68	72	60.00	58.10	19	21,882	0.09%
2021/10/25	28	56.16	76	56.32	57.40	-48	21,025	-0.23%
2021/10/22	10	53.36	10	53.84	53.40	0	20,911	0.00%
2021/10/21	45	54.26	24	54.80	53.60	21	21,020	0.10%
2021/10/20	18.4	53.44	42.1	54.18	54.50	-23.7	20,992	-0.11%
2021/10/19	10	52.41	30	52.01	51.90	-20	20,855	-0.10%
2021/10/18	2	51.00	3	51.53	51.10	-1	20,912	0.00%
2021/10/15	4.4	50.73	3	51.43	50.30	1.4	20,953	0.01%
2021/10/14	8	49.97	11	50.51	50.10	-3	21,068	-0.01%
2021/10/13	18.1	49.95	4	50.01	49.45	14.1	21,130	0.07%
2021/10/12	16	51.73	10	51.66	51.10	6	21,083	0.03%
2021/10/08	9	53.78	12	53.76	52.80	-3	21,045	-0.01%
2021/10/07	26	53.98	19	54.26	53.50	7	20,967	0.03%
2021/10/06	37	52.23	18	53.85	52.60	19	20,756	0.09%
2021/10/05	40	52.43	52	52.37	53.60	-12	20,332	-0.06%
2021/10/04	163.1	51.69	157	55.66	50.30	6.1	20,086	0.03%	大買/大賣/
2021/10/01	158	55.75	155	56.09	55.70	3	20,659	0.01%	大買/大賣/
2021/09/30	162	57.95	153.3	55.25	58.20	8.7	21,402	0.04%	大買/大賣/
2021/09/29	73	57.37	51	57.07	55.20	22	21,860	0.10%
2021/09/28	44.3	61.41	45	61.84	61.30	-0.7	21,226	0.00%
2021/09/27	39	63.30	55.8	62.84	62.50	-16.8	21,293	-0.08%
2021/09/24	225.2	62.50	254.1	62.11	62.30	-29	21,791	-0.13%	大買/大賣/
2021/09/23	179	59.32	195.7	56.75	59.90	-16.7	20,982	-0.08%	大買/大賣/
2021/09/22	26	55.11	28	54.94	54.60	-2	20,452	-0.01%
2021/09/17	45	53.58	81.3	54.42	55.40	-36.3	20,469	-0.18%
2021/09/16	12	51.08	11	51.48	51.60	1	20,761	0.00%
2021/09/15	45.1	51.70	33	51.29	50.60	12.1	21,059	0.06%
2021/09/14	25	53.03	33	53.44	52.60	-8	20,981	-0.04%
2021/09/13	5	52.54	17	52.46	51.80	-12	20,854	-0.06%
2021/09/10	14	51.78	12	52.25	53.40	2	20,861	0.01%
2021/09/09	25.2	50.06	29	50.07	52.00	-3.8	20,816	-0.02%
2021/09/08	24	49.63	31	49.26	48.30	-7	20,961	-0.03%
2021/09/07	49.1	50.23	47	50.27	50.00	2.1	21,190	0.01%
2021/09/06	17.2	54.28	19	54.05	53.50	-1.8	20,995	-0.01%
2021/09/03	48.1	54.26	39	53.81	54.50	9.1	20,735	0.04%
2021/09/02	101	54.05	123	54.48	54.70	-22	20,507	-0.11%	大買/大賣/
2021/09/01	34	52.30	37.3	52.68	53.00	-3.3	20,116	-0.02%
2021/08/31	22	50.11	2	50.50	49.90	20	20,067	0.10%
2021/08/30	3	50.93	6	51.02	50.80	-3	20,205	-0.01%
2021/08/27	7	50.59	3	51.60	50.20	4	20,149	0.02%
2021/08/26	65.3	51.82	70.3	52.23	51.60	-5	20,011	-0.03%
2021/08/25	23.1	50.18	11.1	50.72	49.75	12	19,622	0.06%
2021/08/24	49.3	49.96	37	49.23	49.25	12.3	19,477	0.06%
2021/08/23	9	48.91	15	48.57	48.90	-6	19,178	-0.03%
2021/08/20	18	45.86	18	46.78	46.30	0	19,008	0.00%
2021/08/19	18	47.27	41	48.10	46.25	-23	18,794	-0.12%
2021/08/18	48	44.45	55	44.90	47.30	-7	18,633	-0.04%
2021/08/17	72	47.76	43	46.75	45.00	29	18,289	0.16%
2021/08/16	42	48.37	30	49.27	50.00	12	18,011	0.07%
2021/08/13	33.1	50.07	43	50.23	49.50	-9.9	17,770	-0.06%
2021/08/12	40	53.14	17	53.04	52.00	23	17,591	0.13%
2021/08/11	43	53.51	16	53.93	52.90	27	17,448	0.15%
2021/08/10	40	56.64	14	56.54	55.20	26	17,179	0.15%
2021/08/09	47	60.76	18	61.00	59.40	29	17,027	0.17%
2021/08/06	58	63.33	29	62.91	62.50	29	16,781	0.17%
2021/08/05	54	63.51	115.9	64.39	65.60	-61.9	16,313	-0.38%	大賣/
2021/08/04	11.5	59.80	17.8	60.21	59.70	-6.3	15,609	-0.04%
2021/08/03	51	59.05	61.1	59.77	59.80	-10.1	15,524	-0.06%
2021/08/02	36.2	56.52	26	57.26	58.50	10.2	15,398	0.07%
2021/07/30	52	58.40	26	58.78	56.40	26	15,263	0.17%
2021/07/29	11	57.29	2	56.20	55.60	9	14,977	0.06%
2021/07/28	74	54.13	72	53.74	56.60	2	14,856	0.01%
2021/07/27	23	58.51	12	59.85	55.50	11	14,571	0.08%
2021/07/26	26.1	59.80	9	60.17	60.00	17.1	14,429	0.12%
2021/07/23	4	63.65	2.3	61.21	62.60	1.8	14,302	0.01%
2021/07/22	2	60.60	6.4	62.16	64.50	-4.4	14,282	-0.03%
2021/07/21	10.1	61.74	5	59.12	60.10	5.1	14,157	0.04%
2021/07/20	30	61.53	1.5	60.78	61.40	28.5	14,092	0.20%
2021/07/19	7.1	56.91	23.1	57.92	59.20	-16	13,972	-0.11%
2021/07/16	5.1	52.08	21.2	53.33	53.90	-16.1	13,968	-0.12%
2021/07/15	0	51.30	16	52.24	51.80	-16	13,998	-0.11%
2021/07/14	0	50.00	7.2	47.61	50.70	-7.1	14,122	-0.05%
2021/07/13	8	52.23	27	50.69	50.00	-19	14,137	-0.13%
2021/07/12	15.5	52.83	18.8	52.99	53.30	-3.3	14,242	-0.02%
2021/07/09	24.1	52.16	26	52.46	51.60	-1.9	14,258	-0.01%
2021/07/08	117.2	51.51	69.2	52.31	53.00	48	14,281	0.34%	大買/
2021/07/07	62	50.82	102	51.42	53.00	-40	13,412	-0.30%	大賣/
2021/07/06	78.1	49.36	124	49.71	48.25	-45.9	12,694	-0.36%	大賣/
2021/07/05	2	46.63	11	48.05	48.05	-9	12,046	-0.07%
2021/07/02	42	41.40	35.1	43.17	43.70	6.9	12,037	0.06%
2021/07/01	86.1	42.02	92	42.71	39.75	-5.9	11,642	-0.05%
2021/06/30	32	38.11	126	39.39	40.30	-94	10,936	-0.86%	大賣/
2021/06/29	47.1	36.68	37	36.48	36.65	10.1	10,814	0.09%
2021/06/28	56	36.12	27.2	36.35	36.95	28.8	11,120	0.26%
2021/06/25	99.2	36.33	112.3	36.32	35.35	-13.1	11,036	-0.12%	大賣/
2021/06/24	54.3	34.01	56.1	34.22	34.70	-1.8	10,360	-0.02%
2021/06/23	3	32.58	6	32.20	32.20	-3	10,318	-0.03%
2021/06/22	4	32.48	6	31.95	31.40	-2	11,350	-0.02%
2021/06/21	3	32.63	10	32.19	31.90	-7	11,698	-0.06%
2021/06/18	11	32.67	9	33.12	32.50	2	11,948	0.02%
2021/06/17	40	33.52	19	33.21	33.05	21	12,088	0.17%
2021/06/16	11	32.27	310	32.70	32.95	-299	12,030	-2.49%	大賣/鉅額交易
2021/06/15	2	29.98	16	30.98	31.00	-14	11,905	-0.12%
2021/06/11	12	29.05	4	29.10	29.15	8	12,219	0.07%
2021/06/10	110	29.47	7	29.29	29.30	103	13,563	0.76%	大買/鉅額交易
2021/06/09	115	30.05	1.5	30.25	29.95	113.5	14,443	0.79%	大買/鉅額交易
2021/06/08	131.5	30.82	6	30.72	30.50	125.5	15,627	0.80%	大買/鉅額交易
2021/06/07	4	30.09	67	30.93	31.45	-63	16,500	-0.38%
2021/06/04	2	28.80	4	28.84	28.60	-2	16,790	-0.01%
2021/06/03	1	29.30	8	29.37	29.35	-7	16,808	-0.04%
2021/06/02	13	29.88	11	29.99	29.70	2	16,821	0.01%
2021/06/01	0	0.00	1	30.20	30.00	-1	16,797	-0.01%
2021/05/31	2	29.05	2	29.35	29.05	0	16,755	0.00%
2021/05/28	43	29.91	31	30.41	29.75	12	16,762	0.07%
2021/05/26	3	28.95	4	29.33	28.40	-1	16,963	-0.01%
2021/05/25	2	28.55	3	28.67	28.50	-1	17,061	-0.01%
2021/05/24	2	26.98	2	27.78	28.55	0	17,164	0.00%
2021/05/21	1	26.60	0	0.00	27.30	1	17,607	0.01%
2021/05/20	12	26.57	2	27.18	25.90	10	18,013	0.06%
2021/05/19	2	27.05	1	26.85	27.60	1	18,108	0.01%
2021/05/18	28	25.71	9	25.82	26.55	19	18,172	0.10%
2021/05/17	22	25.28	30.1	25.85	24.40	-8.1	18,327	-0.04%
2021/05/14	18	25.91	1	26.10	25.55	17	18,338	0.09%
2021/05/13	6	25.78	9	25.78	26.05	-3	18,517	-0.02%
2021/05/12	40.1	26.36	3	27.30	25.85	37.1	18,543	0.20%
2021/05/11	26	28.53	2	28.80	28.40	24	18,444	0.13%
2021/05/10	6.1	30.83	3	31.30	30.55	3.1	18,393	0.02%
2021/05/07	7	31.87	7	31.99	32.40	0	18,340	0.00%
2021/05/06	13	30.85	12	30.32	31.80	1	18,274	0.01%
2021/05/05	2	30.45	0	0.00	29.95	2	18,215	0.01%
2021/05/04	6	30.02	21	28.92	29.85	-15	18,212	-0.08%
2021/05/03	10	32.20	10	31.78	31.55	0	18,145	0.00%
2021/04/29	9	34.11	2	33.70	33.70	7	18,101	0.04%
2021/04/28	45	34.47	54	34.19	34.90	-9	18,061	-0.05%
2021/04/27	34	33.39	25	33.79	33.20	9	17,984	0.05%
2021/04/26	2	33.15	0	0.00	33.75	2	18,016	0.01%
2021/04/23	12	32.61	54	32.85	32.60	-42	18,007	-0.23%
2021/04/22	47	32.21	22	33.12	31.40	25	18,034	0.14%
2021/04/21	28.1	33.60	23	33.52	33.75	5.1	17,875	0.03%
2021/04/20	22	33.43	56	34.70	34.55	-34	17,801	-0.19%
2021/04/19	21	35.62	12	35.26	35.10	9	17,680	0.05%
2021/04/16	35	36.49	50	36.70	36.50	-15	17,648	-0.08%
2021/04/15	36	36.24	50	35.63	35.95	-14	18,360	-0.08%
2021/04/14	46	35.43	30	35.64	35.00	16	18,236	0.09%
2021/04/13	48	37.62	36	37.62	37.55	12	18,071	0.07%
2021/04/12	57	37.39	39	37.34	37.85	18	17,918	0.10%
2021/04/09	21	35.56	41	35.68	35.55	-20	17,788	-0.11%
2021/04/08	14	34.68	5	34.58	34.25	9	17,546	0.05%
2021/04/07	65	34.32	39	34.37	34.15	26	17,445	0.15%
2021/04/06	27	33.67	81	33.43	34.00	-54	17,242	-0.31%
2021/04/01	83	32.72	81	34.04	31.85	2	16,969	0.01%
2021/03/31	55	31.69	164	31.86	32.35	-109	16,570	-0.66%	大賣/鉅額交易
2021/03/30	21	29.47	5	29.79	29.60	16	16,070	0.10%
2021/03/29	8	29.16	4	28.90	28.70	4	15,844	0.03%
2021/03/26	32	28.53	14	28.44	28.50	18	15,839	0.11%
2021/03/25	113	29.60	100	30.06	28.70	13	15,675	0.08%	大買/
2021/03/24	21	28.41	14	28.57	28.30	7	15,005	0.05%
2021/03/23	23	27.11	17	27.66	27.95	6	14,736	0.04%
2021/03/22	27	27.44	3	27.70	27.40	24	14,446	0.17%
2021/03/19	3	27.38	3	27.57	27.45	0	14,303	0.00%
2021/03/18	38	27.61	7	27.52	27.50	31	14,235	0.22%
2021/03/17	1	27.00	35	27.86	27.05	-34	14,060	-0.24%
2021/03/16	230	27.94	209	28.08	27.55	21	13,801	0.15%	大買/大賣/
2021/03/15	57	26.57	75	26.64	27.70	-18	12,662	-0.14%
2021/03/12	156	24.60	113	24.66	25.20	43	11,851	0.36%	大買/大賣/
2021/03/11	114	22.93	197	23.26	24.35	-83	10,732	-0.77%	大買/大賣/
2021/03/10	68	22.07	43	22.02	22.15	25	9,881	0.25%
2021/03/09	1	20.10	15	20.05	20.15	-14	9,815	-0.14%
2021/03/08	37	20.35	5	20.35	20.10	32	9,993	0.32%
2021/03/05	0	0.00	5	20.15	20.00	-5	10,311	-0.05%
2021/03/04	1	20.25	0	0.00	20.10	1	10,780	0.01%
2021/03/03	8	20.60	24	21.05	20.70	-16	11,550	-0.14%
2021/03/02	33	20.93	28	20.89	21.00	5	11,900	0.04%
2021/02/26	27	20.08	2	20.88	21.20	25	11,992	0.21%
2021/02/25	43	21.08	27	20.95	20.60	16	12,073	0.13%
2021/02/24	13	21.52	32	21.92	21.50	-19	12,381	-0.15%
2021/02/23	29	22.51	46	22.98	22.20	-17	12,424	-0.14%
2021/02/22	38	21.54	88	22.15	22.40	-50	12,486	-0.40%
2021/02/19	1	20.15	23	20.22	20.40	-22	13,313	-0.17%
2021/02/18	25	19.79	10	19.83	20.00	15	13,953	0.11%
2021/02/17	22	19.92	25	20.06	19.75	-3	14,011	-0.02%
2021/02/05	1	19.10	2	19.13	18.90	-1	13,864	-0.01%
2021/02/04	16	19.03	42	19.10	19.35	-26	13,918	-0.19%
2021/02/03	9	18.49	11	18.58	18.25	-2	13,710	-0.01%
2021/02/01	1	17.00	0	0.00	17.50	1	13,662	0.01%
2021/01/28	1	17.35	1	17.85	17.65	0	13,925	0.00%
2021/01/26	10	17.65	10	18.05	17.60	0	14,321	0.00%
2021/01/25	1	17.70	2	17.70	18.15	-1	14,324	-0.01%
2021/01/21	0	0.00	1	17.15	17.25	-1	14,341	-0.01%
2021/01/20	8	17.34	1	17.45	17.20	7	14,370	0.05%
2021/01/19	3	18.75	17	18.09	18.20	-14	14,335	-0.10%
2021/01/18	4	17.55	1	17.55	17.70	3	14,304	0.02%
2021/01/15	19	18.04	19	18.08	18.35	0	14,286	0.00%
2021/01/14	4	19.00	6	18.83	18.80	-2	14,191	-0.01%
2021/01/13	11	18.85	3	19.15	18.90	8	14,323	0.06%
2021/01/12	30	19.61	7	19.02	18.95	23	14,686	0.16%
2021/01/11	4	19.93	16	19.85	19.95	-12	14,627	-0.08%
2021/01/08	85	20.70	83	21.18	19.75	2	14,775	0.01%
2021/01/07	16	19.84	14	19.74	19.75	2	14,399	0.01%
2021/01/06	12	19.75	9	19.97	19.45	3	14,759	0.02%
2021/01/05	14	19.98	17	19.79	19.65	-3	14,601	-0.02%
2021/01/04	29	20.07	38	20.33	20.10	-9	14,571	-0.06%
2020/12/31	12	19.13	26	19.40	19.40	-14	14,458	-0.10%
2020/12/30	13	19.29	0	0.00	19.25	13	14,625	0.09%
2020/12/29	19	19.30	47	19.37	19.10	-28	14,869	-0.19%
2020/12/28	6	19.69	0	0.00	19.60	6	14,801	0.04%
2020/12/25	8	19.95	2	19.93	19.90	6	14,744	0.04%
2020/12/24	13	19.46	0	0.00	19.40	13	14,647	0.09%
2020/12/23	14	19.23	4	19.60	19.15	10	14,612	0.07%
2020/12/22	62	20.17	18	20.60	19.30	44	14,605	0.30%
2020/12/21	17	20.12	5	20.05	20.00	12	14,484	0.08%
2020/12/18	86	20.13	10	20.23	20.35	76	14,395	0.53%
2020/12/17	7	19.21	15	19.01	19.45	-8	14,072	-0.06%
2020/12/16	5	19.15	13	19.12	18.90	-8	14,550	-0.05%
2020/12/15	13	18.90	15	19.35	18.85	-2	14,743	-0.01%
2020/12/14	12	18.90	14	18.65	19.65	-2	14,729	-0.01%
2020/12/11	11	18.62	2	18.20	18.30	9	14,747	0.06%
2020/12/10	13	18.57	30	18.72	18.70	-17	14,779	-0.12%
2020/12/09	47	20.14	24	19.52	19.20	23	14,863	0.15%
2020/12/08	12	19.57	18	19.66	19.65	-6	14,653	-0.04%
2020/12/07	3	19.50	1	20.25	19.55	2	14,558	0.01%
2020/12/04	38	20.83	72	20.23	19.90	-34	14,340	-0.24%
2020/12/03	23	21.35	62	20.80	20.75	-39	14,097	-0.28%
2020/12/02	23	19.89	27	20.03	20.10	-4	13,914	-0.03%
2020/12/01	31	20.05	42	20.05	20.00	-11	13,852	-0.08%
2020/11/30	73	19.65	16	19.73	19.75	57	13,518	0.42%
2020/11/27	68	18.90	44	18.86	18.90	24	13,076	0.18%
2020/11/26	14	17.97	69	18.36	18.55	-55	12,389	-0.44%
2020/11/25	18	17.09	22	17.38	16.90	-4	12,112	-0.03%
2020/11/24	46	16.98	7	16.86	17.00	39	11,888	0.33%
2020/11/23	36	16.96	53	17.41	17.25	-17	11,640	-0.15%
2020/11/20	17	16.31	75	16.47	16.20	-58	11,157	-0.52%
2020/11/19	28	16.59	28	16.73	16.75	0	10,942	0.00%
2020/11/18	141	15.93	70	16.41	16.70	71	10,397	0.68%	大買/
2020/11/17	159	15.43	225.2	15.66	15.65	-66.2	9,132	-0.72%	大買/大賣/
2020/11/16	7	14.30	47	14.12	14.30	-40	8,379	-0.48%
2020/11/13	33	13.57	3	13.62	13.75	30	8,241	0.36%
2020/11/12	39	13.55	36	13.63	13.55	3	8,185	0.04%
2020/11/11	12	13.07	17	13.19	13.05	-5	8,008	-0.06%
2020/11/10	7	13.30	7	13.35	13.30	0	7,976	0.00%
2020/11/09	10	13.30	10	13.35	13.25	0	7,930	0.00%
2020/11/06	26	13.49	8	13.38	13.15	18	7,886	0.23%
2020/11/05	29	14.11	73	14.09	13.95	-44	7,722	-0.57%
2020/11/04	42	13.90	41	13.96	14.20	1	7,633	0.01%
2020/11/03	28	13.69	27	13.99	13.75	1	7,450	0.01%
2020/11/02	21	12.97	11	12.99	12.90	10	7,209	0.14%
2020/10/30	63	13.24	0	0.00	13.10	63	7,170	0.88%
2020/10/29	22	13.10	16	13.28	13.35	6	7,138	0.08%
2020/10/28	40	13.60	2	13.80	13.50	38	7,084	0.54%
2020/10/27	5	13.70	1	13.75	13.70	4	7,000	0.06%
2020/10/26	10	13.79	49	13.91	13.80	-39	6,958	-0.56%
2020/10/23	10	13.78	3	13.78	13.85	7	6,899	0.10%
2020/10/22	57	13.67	7	13.80	13.60	50	6,840	0.73%
2020/10/21	11	13.89	9	13.97	13.85	2	6,769	0.03%
2020/10/20	97	14.25	90	13.97	13.70	7	6,592	0.11%
2020/10/19	1	13.35	4	13.40	13.30	-3	6,156	-0.05%
2020/10/16	20	13.48	7	13.76	13.25	13	6,093	0.21%
2020/10/15	50	13.43	14	13.59	14.05	36	5,942	0.61%
2020/10/14	24	12.80	27	12.72	12.85	-3	5,396	-0.06%
2020/10/13	3	12.05	3	11.85	11.80	0	4,981	0.00%
2020/10/12	9	12.02	20	12.05	11.95	-11	4,926	-0.22%
2020/10/08	33	12.34	27	12.27	12.40	6	4,891	0.12%
2020/10/07	39	12.15	28	12.20	12.10	11	4,769	0.23%
2020/10/06	50	12.29	70	12.47	12.50	-20	4,555	-0.44%
2020/10/05	3	11.37	3	11.35	11.40	0	4,285	0.00%
2020/09/30	3	11.05	3	11.18	11.10	0	4,373	0.00%
2020/09/29	4	11.25	4	11.33	11.05	0	4,406	0.00%
2020/09/28	4	11.28	3	11.08	11.25	1	4,388	0.02%
2020/09/25	11	11.23	2	10.85	10.85	9	4,367	0.21%
2020/09/24	52	11.79	93	11.46	11.30	-41	4,288	-0.96%
2020/09/23	30	11.94	5	11.93	11.80	25	4,209	0.59%
2020/09/22	15	11.82	14	11.74	11.75	1	4,121	0.02%
2020/09/21	36	12.80	29	12.59	12.15	7	3,978	0.18%
2020/09/18	15	12.18	27	12.72	12.90	-12	3,344	-0.36%
2020/09/17	267	11.97	270	11.64	11.75	-3	3,054	-0.10%	大買/大賣/
2020/09/16	18	11.92	11	11.52	11.95	7	2,916	0.24%
2020/09/15	5	10.96	7	11.09	10.90	-2	2,691	-0.07%
2020/09/14	64	12.30	57	12.19	11.60	7	2,568	0.27%
2020/09/10	13	11.95	1	11.95	11.60	12	2,285	0.53%
2020/09/09	5	11.70	3	11.60	12.00	2	2,231	0.09%
2020/09/08	9	11.55	14	11.46	11.70	-5	2,188	-0.23%
2020/09/07	15	12.05	14	12.33	12.05	1	2,093	0.05%
2020/09/04	15	10.90	28	10.82	11.35	-13	1,836	-0.71%
2020/09/02	10	10.40	0	0.00	10.35	10	1,625	0.62%
2020/09/01	10	10.50	11	10.06	10.50	-1	1,566	-0.06%
2020/08/31	5	9.86	12.1	9.80	9.99	-7.1	1,440	-0.49%
2020/08/28	0	0.00	5	9.15	9.11	-5	1,311	-0.38%
2020/08/27	1	8.90	1	9.00	8.92	0	1,287	0.00%
2020/08/19	3	9.16	2	9.21	9.12	1	1,194	0.08%
2020/08/18	0	0.00	24	9.15	9.11	-24	1,158	-2.07%
2020/08/14	4	8.85	0	0.00	8.85	4	1,138	0.35%
2020/08/12	0.1	8.96	2	8.80	8.85	-1.9	1,123	-0.17%
2020/08/10	4	9.15	0	0.00	9.14	4	1,065	0.38%
2020/08/06	0.1	8.90	0	0.00	8.79	0.1	1,020	0.01%
2020/08/05	5	8.83	0	0.00	8.73	5	1,006	0.50%
2020/08/04	0	0.00	15	8.69	8.73	-15	1,001	-1.50%
2020/07/31	0	0.00	1	8.60	8.55	-1	988	-0.10%
2020/07/27	0	0.00	1	8.52	8.42	-1	992	-0.10%
2020/07/24	10	8.73	0	0.00	8.70	10	985	1.01%
2020/07/23	5	8.96	1	9.05	8.95	4	973	0.41%
2020/07/22	0	0.00	8	8.98	8.96	-8	971	-0.82%
2020/07/21	1	9.10	3	8.93	8.86	-2	953	-0.21%
2020/07/17	0	0.00	2	9.14	8.88	-2	808	-0.25%
2020/07/16	4	9.16	1	9.15	9.15	3	796	0.38%
2020/07/15	2	9.33	0	0.00	9.01	2	788	0.25%
2020/07/14	0	0.00	5	9.34	9.33	-5	751	-0.67%
2020/07/13	1	9.12	11	9.12	9.80	-10	702	-1.42%
2020/07/10	6.1	9.04	18	8.77	8.98	-11.9	667	-1.78%
2020/07/09	20	9.25	0	0.00	9.22	20	634	3.15%
2020/07/06	3	7.65	0	0.00	7.68	3	466	0.64%
2020/07/02	2	7.48	0	0.00	7.45	2	468	0.43%
2020/06/19	1	7.33	1	7.31	7.30	0	462	0.00%
2020/06/11	10	7.45	0	0.00	7.34	10	493	2.03%
2020/06/09	0	0.00	5	7.59	7.51	-5	510	-0.98%
2020/06/08	5	7.86	0	0.00	7.51	5	514	0.97%
2020/05/21	1	7.46	1	7.53	7.38	0	506	0.00%
2020/04/29	0	0.00	1	7.35	7.36	-1	506	-0.20%
2020/04/23	2	7.06	1	7.03	7.07	1	516	0.19%
2020/04/08	0	0.00	1	6.40	6.42	-1	519	-0.19%
2020/04/07	5	6.09	0	0.00	6.36	5	524	0.95%
2020/04/06	1	5.98	0	0.00	5.84	1	536	0.19%
2020/03/25	0	5.88	0	0.00	5.78	0	871	0.00%
2020/03/19	5	4.85	0	0.00	4.97	5	887	0.56%
2020/03/17	2	5.45	0	0.00	5.54	2	877	0.23%
2020/03/02	2	7.55	0	0.00	7.54	2	810	0.25%
2020/02/27	0	0.00	6	7.66	7.66	-6	803	-0.75%
2020/02/26	25	7.88	0	0.00	7.88	25	796	3.14%
2020/02/24	2	8.05	0	0.00	8.09	2	793	0.25%
2020/02/18	2	8.13	0	0.00	8.13	2	789	0.25%
2020/02/14	0	8.25	0	0.00	8.22	0	787	0.00%
2020/02/07	0	8.08	1	8.00	8.00	-1	770	-0.13%
2020/01/31	1	8.05	0	0.00	8.04	1	755	0.13%
2020/01/30	0	0.00	95	8.08	8.06	-95	753	-12.61%
2020/01/20	0	0.00	1	8.75	8.73	-1	740	-0.14%
2020/01/17	1	8.75	0	0.00	8.75	1	729	0.14%
2020/01/15	6	8.73	0	0.00	8.72	6	759	0.79%
2020/01/13	1	8.67	0	0.00	8.69	1	755	0.13%
2020/01/08	0	0.00	5	8.71	8.68	-5	759	-0.66%
2020/01/03	1	8.91	0	0.00	8.92	1	749	0.13%
2019/12/27	1	9.40	0	0.00	9.29	1	699	0.14%
2019/12/26	3	9.35	0	0.00	9.53	3	624	0.48%
2019/12/25	10	9.33	3	9.35	9.27	7	575	1.22%
2019/12/24	2	9.17	0	0.00	9.22	2	513	0.39%
2019/12/20	1	8.70	0	0.00	8.73	1	368	0.27%
2019/12/16	0	0.00	2	8.38	8.41	-2	350	-0.57%
2019/11/14	1	7.99	0	0.00	8.04	1	338	0.30%
2019/11/12	0	0.00	0.1	8.07	8.03	-0.1	338	-0.02%
2019/11/01	0	0.00	2	8.21	8.25	-2	331	-0.60%
2019/10/23	0	0.00	1	8.31	8.30	-1	321	-0.31%
2019/08/27	0	0.00	2	8.41	8.38	-2	252	-0.79%
2019/08/13	0	0.00	0	8.05	7.99	0	236	0.00%
2019/05/21	1	8.10	0	0.00	8.20	1	502	0.20%
2019/05/03	10	9.09	1	9.15	9.09	9	523	1.72%
2019/04/26	1	9.10	0	0.00	9.05	1	528	0.19%
2019/04/17	0	0.00	2	9.45	9.43	-2	509	-0.39%
2019/04/16	6	9.50	4	9.62	9.50	2	502	0.40%
2019/04/08	2	9.54	0	0.00	9.32	2	494	0.40%
2019/03/28	0	0.00	1	9.07	9.03	-1	483	-0.21%
2019/03/18	10	9.65	1	9.40	9.45	9	475	1.89%
2019/02/26	0	0.00	6	9.67	9.58	-6	706	-0.85%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/02/15	0	9.30	0	0.00	9.31	0	674	0.00%
2019/02/14	6	9.32	0	0.00	9.37	6	669	0.90%
2019/02/13	0	0.00	5	9.13	9.20	-5	660	-0.76%
2019/02/11	5	9.04	0	0.00	9.02	5	653	0.77%
2019/01/23	0	9.12	0	0.00	9.16	0	727	0.00%
2019/01/21	0	9.15	0	0.00	9.14	0	734	0.00%
2019/01/18	0	9.10	0	0.00	9.10	0	733	0.00%
2019/01/15	0	9.12	0	0.00	9.04	0	743	0.00%
2018/12/19	0	0.00	30	9.41	9.29	-30	830	-3.61%
2018/12/07	0	0.00	5	9.86	9.87	-5	872	-0.57%
2018/11/28	0	0.00	1	9.45	9.42	-1	642	-0.16%
2018/11/20	0	0.00	6	9.25	9.03	-6	905	-0.66%
2018/11/06	1	9.05	0	0.00	9.03	1	1,085	0.09%
2018/11/05	0	0.00	3	9.06	9.06	-3	1,097	-0.27%
2018/11/02	3	9.14	1	9.20	9.14	2	1,111	0.18%
2018/11/01	6	9.10	0	0.00	9.12	6	1,100	0.55%
2018/10/29	0	0.00	2	8.17	8.23	-2	1,134	-0.18%
2018/10/12	0	0.00	10	8.40	9.03	-10	1,624	-0.62%
2018/10/11	10	8.78	0	0.00	8.78	10	1,689	0.59%
2018/09/21	5	10.90	0	0.00	10.80	5	4,564	0.11%
2018/09/20	0	0.00	18	10.90	10.80	-18	4,785	-0.38%
2018/08/30	0	0.00	2	12.45	12.50	-2	7,214	-0.03%
2018/08/29	3	12.75	1	12.60	12.50	2	7,424	0.03%
2018/08/22	10	11.45	0	0.00	11.40	10	8,255	0.12%
2018/08/16	0	11.60	0	0.00	11.65	0	8,261	0.00%
2018/08/15	2	11.30	0	0.00	11.25	2	8,223	0.02%
2018/08/13	15	11.72	20	11.50	11.10	-5	8,189	-0.06%
2018/08/09	0	0.00	1	12.05	12.05	-1	8,126	-0.01%
2018/08/08	0	0.00	2	12.30	12.30	-2	8,116	-0.02%
2018/08/07	5	12.20	0	0.00	12.20	5	8,106	0.06%
2018/08/03	0	12.50	3	12.50	12.50	-3	8,051	-0.04%
2018/08/01	0	0.00	4	12.79	12.70	-4	8,006	-0.05%
2018/07/31	0	0.00	1	12.85	12.65	-1	7,994	-0.01%
2018/07/30	2	12.75	6	13.03	12.65	-4	7,986	-0.05%
2018/07/27	10	13.22	2	13.35	13.20	8	7,931	0.10%
2018/07/26	0	0.00	1	12.95	12.85	-1	7,796	-0.01%
2018/07/25	3	12.97	0	0.00	12.90	3	7,778	0.04%
2018/07/24	2	12.90	0	0.00	13.30	2	7,702	0.03%
2018/07/19	1	12.80	31	12.85	12.80	-30	7,569	-0.40%
2018/07/18	3	13.00	3	13.00	12.85	0	7,534	0.00%
2018/07/16	0	0.00	3	14.00	14.00	-3	7,397	-0.04%
2018/07/13	5	14.70	6	14.23	14.55	-1	7,341	-0.01%
2018/07/11	1	14.15	0	0.00	13.80	1	7,075	0.01%
2018/07/10	2	14.35	0	0.00	14.00	2	6,986	0.03%
2018/07/09	46	15.04	2	14.35	14.35	44	6,920	0.64%
2018/07/06	1	14.45	0	0.00	14.50	1	6,700	0.01%
2018/07/05	21	15.09	6	14.88	14.25	15	6,448	0.23%
2018/07/04	357	15.71	349	15.90	15.80	8	6,188	0.13%	大買/大賣/
2018/07/03	17	15.32	16	15.41	15.60	1	5,462	0.02%
2018/06/29	0	0.00	16	13.87	13.85	-16	4,495	-0.36%
2018/06/28	125	15.15	155	14.65	14.10	-30	4,267	-0.70%	大買/大賣/
2018/06/27	22	14.79	35	14.66	14.90	-13	3,766	-0.35%
2018/06/26	31	14.02	4	13.25	14.70	27	3,250	0.83%
2018/06/25	4	13.39	14	13.36	13.50	-10	2,728	-0.37%
2018/06/22	15	13.04	16	12.39	12.30	-1	2,403	-0.04%
2018/06/21	11	12.20	0	0.00	12.20	11	2,202	0.50%
2018/06/20	0	0.00	10	11.95	11.95	-10	2,185	-0.46%
2018/06/19	4	12.33	0	0.00	12.15	4	2,146	0.19%
2018/06/14	3	12.30	0	0.00	12.00	3	2,037	0.15%
2018/06/12	3	12.40	9	12.24	12.05	-6	1,956	-0.31%
2018/06/08	0	0.00	26	12.32	12.30	-26	1,870	-1.39%
2018/06/07	1	12.75	0	0.00	12.75	1	1,821	0.05%
2018/06/06	22	13.40	0	0.00	13.30	22	1,737	1.27%
2018/06/05	31	12.86	0	0.00	12.70	31	1,502	2.06%
2018/06/04	20	12.77	0	0.00	12.80	20	1,380	1.45%
2018/06/01	62	13.48	48	13.37	13.40	14	1,285	1.09%
2018/05/31	14	11.85	0	0.00	12.55	14	949	1.47%
2018/05/30	9	11.29	8	11.45	11.45	1	692	0.14%
2018/05/24	3	10.45	3	10.50	10.35	0	497	0.00%
2018/04/23	1	9.50	0	0.00	9.50	1	879	0.11%
2018/04/16	1	10.10	0	0.00	10.05	1	990	0.10%
2018/04/03	0	0.00	3	10.00	10.10	-3	1,240	-0.24%
2018/03/30	1	10.30	0	0.00	10.15	1	1,290	0.08%
2018/03/29	1	10.30	0	0.00	10.20	1	1,292	0.08%
2018/03/26	1	10.20	0	0.00	10.25	1	1,317	0.08%
2018/03/23	1	10.20	0	0.00	10.20	1	1,323	0.08%
2018/03/22	1	10.50	0	0.00	10.45	1	1,321	0.08%
2018/03/06	0	0.00	10	10.70	10.65	-10	1,717	-0.58%
2018/02/27	0	0.00	10	10.80	10.75	-10	1,754	-0.57%
2018/02/21	10	10.55	0	0.00	10.60	10	1,813	0.55%
2018/02/01	0	11.50	0	0.00	11.45	0	1,930	0.00%
2018/01/26	0	12.00	0	0.00	12.05	0	2,017	0.00%
2018/01/18	0	11.60	0	0.00	11.65	0	1,907	0.00%
2018/01/16	0	0.00	4	11.90	11.70	-4	1,943	-0.21%
2018/01/15	0	0.00	12	11.83	11.75	-12	2,011	-0.60%
2018/01/05	0	0.00	4	12.01	11.65	-4	1,945	-0.21%
2018/01/03	3	11.28	3	11.38	11.40	0	1,821	0.00%
2018/01/02	0	0.00	1	10.85	10.85	-1	1,786	-0.06%