一詮 (2486)-玉山-高雄券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

一詮 (2486)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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
2024/11/22	34.6	115.17	14.2	113.15	110.50	20.4	19,127	0.11%
2024/11/21	3	114.33	4	114.50	115.00	-1	18,988	-0.01%
2024/11/20	8.2	114.89	6	114.08	114.00	2.2	19,045	0.01%
2024/11/19	8	114.00	5	114.30	115.50	3	19,121	0.02%
2024/11/18	8.1	109.43	7	109.50	108.50	1	19,115	0.01%
2024/11/15	11.2	113.63	19	112.11	112.00	-7.8	19,178	-0.04%
2024/11/14	18	115.94	18.1	115.94	115.00	-0.1	19,215	0.00%
2024/11/13	9.1	117.93	5	117.20	115.50	4.1	19,171	0.02%
2024/11/12	11.2	117.86	7.4	118.69	119.50	3.8	19,156	0.02%
2024/11/11	43.4	122.35	48	120.52	119.00	-4.6	19,242	-0.02%
2024/11/08	12	127.71	22	127.70	126.50	-10	19,120	-0.05%
2024/11/07	11	127.77	9.2	127.24	126.00	1.8	19,170	0.01%
2024/11/06	10.1	126.65	15.1	126.14	126.00	-5	19,244	-0.03%
2024/11/05	14.1	128.50	17	128.85	127.50	-2.9	19,198	-0.02%
2024/11/04	20.5	128.63	13	127.96	127.00	7.5	19,340	0.04%
2024/11/01	13	125.96	19	128.21	130.00	-6	19,211	-0.03%
2024/10/30	27	127.63	26	127.75	125.50	1	19,112	0.01%
2024/10/29	44	127.39	34.3	126.20	127.00	9.7	19,282	0.05%
2024/10/28	35.3	129.02	36.7	128.25	126.50	-1.4	19,446	-0.01%
2024/10/25	57.3	125.85	73.2	127.44	128.00	-15.9	19,420	-0.08%
2024/10/24	35.4	128.11	16.4	125.04	123.00	19.1	19,206	0.10%
2024/10/23	43.1	130.83	55.3	131.33	132.50	-12.2	18,994	-0.06%
2024/10/22	12	121.58	15.4	122.58	126.00	-3.4	18,599	-0.02%
2024/10/21	21.2	123.57	16.2	124.12	120.50	5	18,367	0.03%
2024/10/18	11.3	123.27	20	122.83	123.00	-8.7	18,184	-0.05%
2024/10/17	27.1	124.59	49.2	124.28	123.00	-22	17,996	-0.12%
2024/10/16	47	125.99	43.1	126.00	124.00	3.9	17,712	0.02%
2024/10/15	63.1	123.97	45.3	123.91	121.50	17.8	16,988	0.10%
2024/10/14	48.1	118.87	28.2	120.11	121.00	20	16,399	0.12%
2024/10/11	14	118.04	25.4	119.17	119.00	-11.4	15,939	-0.07%
2024/10/09	52.1	115.75	70.3	115.13	114.00	-18.2	15,217	-0.12%
2024/10/08	79.6	111.83	92	111.48	112.50	-12.4	14,500	-0.09%
2024/10/07	54	110.40	38	110.91	111.00	16.1	14,141	0.11%
2024/10/04	14.2	102.93	23	103.76	104.00	-8.9	13,783	-0.06%
2024/10/01	25	101.58	21	101.24	101.00	4	14,314	0.03%
2024/09/30	51.1	102.20	46	102.15	100.00	5.1	14,531	0.04%
2024/09/27	53.4	103.45	50	101.86	100.00	3.4	14,401	0.02%
2024/09/26	57	99.51	66	100.63	100.50	-9	13,969	-0.06%
2024/09/25	4	95.48	7	95.36	94.90	-3	13,553	-0.02%
2024/09/24	16.1	95.43	18	95.36	94.60	-1.9	13,547	-0.01%
2024/09/23	12.1	95.06	6	94.70	94.20	6.1	13,544	0.05%
2024/09/20	16.2	96.79	20.2	95.65	94.30	-4	13,633	-0.03%
2024/09/19	17.2	94.32	12	95.80	95.80	5.2	13,430	0.04%
2024/09/18	30	94.50	39	95.03	93.60	-9	13,266	-0.07%
2024/09/16	10	91.29	13	91.62	91.40	-3	13,009	-0.02%
2024/09/13	17	90.20	13	90.63	90.60	4	13,031	0.03%
2024/09/12	23	90.57	56	90.66	90.50	-33	13,269	-0.25%
2024/09/11	5	86.42	10.1	85.12	85.60	-5.1	13,585	-0.04%
2024/09/10	23.4	87.12	23	85.13	85.20	0.4	14,039	0.00%
2024/09/09	22.5	85.90	19	86.84	87.20	3.5	14,697	0.02%
2024/09/06	39.3	90.41	23	90.37	87.90	16.3	15,425	0.11%
2024/09/05	33.5	90.49	28.2	90.10	88.00	5.3	15,953	0.03%
2024/09/04	22.8	93.47	6.2	92.75	91.60	16.6	16,317	0.10%
2024/09/03	43.5	101.03	25	98.47	98.00	18.5	17,180	0.11%
2024/09/02	37.2	100.47	60.4	102.65	103.00	-23.2	17,271	-0.13%
2024/08/30	4.3	95.06	1	95.00	95.00	3.3	17,205	0.02%
2024/08/29	4	96.63	1	97.20	96.00	3	18,236	0.02%
2024/08/28	3.2	98.89	8	97.51	97.10	-4.8	18,704	-0.03%
2024/08/27	1	95.70	37.2	95.87	98.50	-36.2	18,991	-0.19%
2024/08/26	20	98.45	16	96.48	95.30	4	19,207	0.02%
2024/08/23	15	96.12	9.1	96.62	97.60	5.9	19,392	0.03%
2024/08/22	12.3	99.23	1	100.50	98.00	11.3	20,078	0.06%
2024/08/21	11.2	100.34	8.4	99.79	99.30	2.8	20,854	0.01%
2024/08/20	14.1	103.68	5	103.70	102.50	9.1	22,429	0.04%
2024/08/19	15.2	104.21	12	103.50	103.50	3.2	22,970	0.01%
2024/08/16	20	104.55	12.3	104.50	104.00	7.7	23,306	0.03%
2024/08/15	9	103.39	5.1	103.01	102.50	4	23,743	0.02%
2024/08/14	7.1	102.64	3.1	102.06	101.00	4	23,899	0.02%
2024/08/13	15	104.90	7.4	104.04	103.50	7.6	24,100	0.03%
2024/08/12	11.1	100.53	18.4	104.27	104.00	-7.3	24,010	-0.03%
2024/08/09	9	100.40	9	99.83	96.70	0	24,216	0.00%
2024/08/08	21	99.62	12	100.99	98.90	9	24,109	0.04%
2024/08/07	4.1	95.99	13	97.06	98.80	-8.9	24,272	-0.04%
2024/08/06	22	89.47	16	91.29	89.90	6	24,688	0.02%
2024/08/05	5.4	95.91	0	0.00	95.90	5.4	25,154	0.02%
2024/08/02	4.3	107.19	3	107.33	106.50	1.3	26,139	0.00%
2024/08/01	23.7	111.12	19	110.84	111.00	4.7	28,204	0.02%
2024/07/31	39.1	113.67	20	111.88	110.50	19.1	28,857	0.07%
2024/07/30	11	115.23	20	112.38	115.00	-9	28,950	-0.03%
2024/07/29	25.6	111.70	23	114.54	108.50	2.6	28,729	0.01%
2024/07/26	25.1	121.39	9	121.56	120.50	16.1	28,891	0.06%
2024/07/23	12.1	129.01	11.1	131.46	133.00	1	29,344	0.00%
2024/07/22	0.1	118.50	12.1	117.51	121.00	-12	29,975	-0.04%
2024/07/19	0	0.00	0	124.50	123.00	0	30,340	0.00%
2024/07/18	5.5	123.18	0.1	128.00	125.00	5.4	30,613	0.02%
2024/07/17	5.7	136.56	1	137.00	134.00	4.7	30,718	0.02%
2024/07/15	4	144.00	0	0.00	144.00	4	31,205	0.01%
2024/07/12	1	138.50	0	0.00	138.50	1	31,438	0.00%
2024/07/11	4	135.75	0	136.00	138.00	4	31,755	0.01%
2024/07/10	1	132.00	3	132.50	132.50	-2	32,141	-0.01%
2024/07/09	1.6	135.81	0	137.00	137.00	1.6	32,395	0.00%
2024/07/08	67.4	141.76	45	144.77	141.00	22.4	32,766	0.07%
2024/07/05	45	142.38	70.9	146.14	143.50	-25.8	32,664	-0.08%
2024/07/04	21.6	136.62	11	137.14	138.00	10.6	32,491	0.03%
2024/07/03	2.9	136.65	4.4	137.84	136.50	-1.5	33,248	0.00%
2024/07/02	2.5	131.90	1.8	130.80	130.50	0.7	34,288	0.00%
2024/07/01	3.2	133.03	0.3	131.01	133.00	2.9	36,351	0.01%
2024/06/28	6	135.50	5.5	135.64	135.00	0.5	37,515	0.00%
2024/06/27	10	135.80	4.1	136.33	138.00	5.9	38,086	0.02%
2024/06/26	1	124.01	15.7	128.64	132.00	-14.7	38,236	-0.04%
2024/06/25	0	0.00	10	117.55	120.00	-10	38,254	-0.03%
2024/06/24	1	117.50	3	117.67	117.50	-2	38,500	-0.01%
2024/06/21	1.2	120.83	2	120.74	120.50	-0.8	39,146	0.00%
2024/06/20	4	117.88	3.1	118.66	119.00	0.9	39,856	0.00%
2024/06/19	18	117.72	44.6	118.15	118.50	-26.5	40,555	-0.07%
2024/06/18	36.5	121.95	24	120.56	119.50	12.5	41,265	0.03%
2024/06/17	57.5	125.47	88	126.87	125.00	-30.5	41,149	-0.07%
2024/06/14	84.4	122.31	44	121.53	122.00	40.4	41,334	0.10%
2024/06/13	27.3	116.77	224.4	118.59	123.00	-197.2	42,027	-0.47%	大賣/鉅額交易
2024/06/12	108.1	113.29	58	113.22	112.00	50.1	41,724	0.12%	大買/
2024/06/11	33	109.56	38	109.22	113.50	-5	41,337	-0.01%
2024/06/07	54	108.27	103.3	109.03	108.50	-49.3	41,165	-0.12%	大賣/
2024/06/06	44	105.65	40.2	105.46	103.50	3.8	40,472	0.01%
2024/06/05	66.1	105.38	63	104.89	103.00	3.1	40,082	0.01%
2024/06/04	94	107.07	59	106.40	104.00	35	39,679	0.09%
2024/06/03	29	99.47	61.2	103.86	105.00	-32.2	39,413	-0.08%
2024/05/31	50.1	95.80	51.2	96.22	95.50	-1.1	39,702	0.00%
2024/05/30	30	99.15	22	99.61	97.10	8	39,388	0.02%
2024/05/29	47	99.96	34	100.83	98.00	13	39,201	0.03%
2024/05/28	122.8	103.27	78	100.70	99.00	44.7	39,213	0.11%	大買/
2024/05/27	53	95.28	77.1	97.94	100.00	-24.1	38,425	-0.06%
2024/05/24	141.2	93.42	73.5	92.05	91.00	67.7	37,718	0.18%	大買/
2024/05/23	41	86.64	104.4	88.51	91.50	-63.3	36,165	-0.18%	大賣/
2024/05/22	50.9	84.62	17.5	84.41	83.20	33.4	35,582	0.09%
2024/05/21	31.1	85.50	40.4	85.70	86.00	-9.3	35,202	-0.03%
2024/05/20	9.6	81.74	19	82.63	82.80	-9.4	34,643	-0.03%
2024/05/17	17	80.95	20	81.26	81.20	-3	34,451	-0.01%
2024/05/16	12.1	78.96	10.6	78.65	78.50	1.5	34,221	0.00%
2024/05/15	61.2	82.18	28	79.22	79.00	33.2	34,403	0.10%
2024/05/14	9	81.39	15	81.46	82.50	-6	34,001	-0.02%
2024/05/13	21	81.82	33	80.73	80.80	-12	33,931	-0.04%
2024/05/10	78.4	83.98	83.4	83.30	84.00	-5	33,593	-0.01%
2024/05/09	85.5	84.82	104	85.82	84.90	-18.6	33,311	-0.06%	大賣/
2024/05/08	45.2	83.45	77.1	84.06	84.20	-31.9	32,507	-0.10%
2024/05/07	233.2	85.20	158.1	85.25	82.40	75.1	31,547	0.24%	大買/大賣/
2024/05/06	40	79.71	113.3	80.18	82.00	-73.3	29,402	-0.25%	大賣/
2024/05/03	33	71.42	46	73.17	74.60	-13	28,543	-0.05%
2024/05/02	15	72.50	23	72.81	71.50	-8	28,272	-0.03%
2024/04/30	45	73.64	48	73.64	73.50	-3	28,300	-0.01%
2024/04/29	77	75.13	55	75.46	72.70	22	28,028	0.08%
2024/04/26	208	74.67	124.1	73.19	72.60	83.9	27,486	0.31%	大買/大賣/
2024/04/25	31	71.42	27.7	70.97	72.30	3.3	26,960	0.01%
2024/04/24	26	69.89	32	69.60	69.40	-6	27,043	-0.02%
2024/04/23	6	66.90	0	0.00	66.00	6	27,604	0.02%
2024/04/22	50	67.02	76	65.53	65.10	-26	28,620	-0.09%
2024/04/19	28	67.50	35	66.59	67.80	-7	29,419	-0.02%
2024/04/18	28.5	69.66	36	69.65	69.40	-7.5	30,545	-0.02%
2024/04/17	24.3	70.26	19.1	71.02	70.10	5.2	30,763	0.02%
2024/04/16	40.1	69.29	41	69.39	69.90	-0.9	30,502	0.00%
2024/04/15	56.4	71.81	64.3	72.21	71.80	-8	30,271	-0.03%
2024/04/12	15	73.23	16.1	72.95	73.60	-1.1	30,325	0.00%
2024/04/11	10	70.98	23.1	71.29	71.40	-13.1	30,219	-0.04%
2024/04/10	98.4	72.11	119.7	71.17	70.60	-21.3	30,546	-0.07%	大賣/
2024/04/09	124	75.06	115	73.88	74.00	9	30,654	0.03%	大買/大賣/
2024/04/08	165	72.11	210	73.11	75.00	-45	30,807	-0.15%	大買/大賣/
2024/04/03	391.2	73.23	245	71.60	70.90	146.2	30,316	0.48%	大買/大賣/鉅額交易
2024/04/02	50	69.77	59.4	70.90	72.60	-9.4	28,227	-0.03%
2024/04/01	6	65.30	60.5	65.57	66.00	-54.5	27,024	-0.20%
2024/03/29	30	60.87	9	59.89	60.00	21	26,376	0.08%
2024/03/28	22	59.07	9	59.21	58.60	13	26,121	0.05%
2024/03/27	39	60.98	52	59.78	59.00	-13	25,960	-0.05%
2024/03/26	77	63.04	60.4	61.45	60.10	16.6	25,720	0.06%
2024/03/25	70.1	63.43	123.3	63.62	64.20	-53.2	25,064	-0.21%	大賣/
2024/03/22	113	59.93	86.3	60.12	59.30	26.7	24,351	0.11%	大買/
2024/03/21	115.3	57.73	186	58.36	59.40	-70.7	23,600	-0.30%	大買/大賣/
2024/03/20	84	54.86	83	55.27	55.60	1	22,593	0.00%
2024/03/19	82	55.53	52.1	55.60	54.70	29.9	22,288	0.13%
2024/03/18	194.2	57.08	129.5	57.99	54.50	64.7	21,639	0.30%	大買/大賣/
2024/03/15	55.9	54.79	32	55.13	54.40	23.9	20,156	0.12%
2024/03/14	50	54.40	34	54.94	54.80	16	19,623	0.08%
2024/03/13	18	54.13	46	54.12	53.90	-28	19,181	-0.15%
2024/03/12	43.4	53.74	58.2	53.31	53.30	-14.8	18,669	-0.08%
2024/03/11	11.4	51.24	18	51.46	51.40	-6.6	18,225	-0.04%
2024/03/08	26	50.46	11	50.13	49.50	15	18,052	0.08%
2024/03/07	105	53.61	75	50.65	50.10	30	17,829	0.17%	大買/
2024/03/06	49	52.86	58	53.25	54.10	-9	17,048	-0.05%
2024/03/05	33	49.68	13	49.55	49.70	20	16,280	0.12%
2024/03/04	22	50.99	13	51.18	50.90	9	16,170	0.06%
2024/03/01	18	51.12	44	51.26	51.10	-26	16,019	-0.16%
2024/02/29	7	49.18	4	49.08	49.30	3	15,756	0.02%
2024/02/27	8	49.55	9	50.00	48.85	-1	15,780	-0.01%
2024/02/26	7	49.32	18	49.90	50.50	-11	15,679	-0.07%
2024/02/23	17	48.74	57	49.80	48.30	-40	15,553	-0.26%
2024/02/22	53	50.77	20.3	49.99	49.70	32.7	15,487	0.21%
2024/02/21	4.3	49.88	6	50.03	50.30	-1.7	15,443	-0.01%
2024/02/20	7	50.37	13	50.18	49.70	-6	15,406	-0.04%
2024/02/19	18	50.43	10	50.56	50.50	8	15,409	0.05%
2024/02/16	20	51.30	30.4	51.42	51.20	-10.4	15,423	-0.07%
2024/02/15	8	49.41	32	49.65	49.95	-24	15,119	-0.16%
2024/02/05	8	48.60	21	48.44	48.75	-13	15,124	-0.09%
2024/02/02	26.2	48.84	39	48.91	48.35	-12.8	15,193	-0.08%
2024/02/01	53	50.88	57.6	50.19	49.30	-4.6	15,288	-0.03%
2024/01/31	16.7	49.27	11	49.64	49.70	5.7	15,344	0.04%
2024/01/30	28	49.59	23.2	49.70	49.25	4.9	15,430	0.03%
2024/01/29	7	48.39	9.3	48.64	49.00	-2.3	15,637	-0.01%
2024/01/26	22	49.13	5	49.17	48.25	17	15,818	0.11%
2024/01/25	25.3	49.75	15	49.26	49.00	10.3	15,719	0.07%
2024/01/24	24	49.87	22	50.26	50.20	2	15,604	0.01%
2024/01/23	53	50.14	36.1	49.97	49.00	16.9	15,405	0.11%
2024/01/22	20	50.11	53	50.12	49.90	-33	15,225	-0.22%
2024/01/19	33.2	50.64	14	50.28	49.90	19.2	15,122	0.13%
2024/01/18	58.1	51.50	37.1	50.89	51.60	21	14,838	0.14%
2024/01/17	71.2	51.47	93	51.40	51.00	-21.9	14,582	-0.15%
2024/01/16	99.1	52.71	42.6	52.22	50.40	56.5	13,819	0.41%
2024/01/15	38.1	54.46	72	55.31	55.90	-33.9	12,722	-0.27%
2024/01/12	74	52.40	83.6	51.65	50.90	-9.6	11,799	-0.08%
2024/01/11	22	48.27	26	48.89	49.55	-4	10,519	-0.04%
2024/01/10	17	45.24	2	45.10	45.05	15	10,269	0.15%
2024/01/09	11	45.45	27	45.67	45.10	-16	10,376	-0.15%
2024/01/08	40	47.68	38	47.63	46.00	2	10,483	0.02%
2024/01/05	38.1	47.99	8	47.96	47.30	30.1	10,358	0.29%
2024/01/04	68.1	49.88	55.2	50.10	49.35	12.9	10,540	0.12%
2024/01/03	53.6	50.96	48	51.25	52.00	5.6	10,140	0.06%
2024/01/02	99	49.31	107.4	49.67	51.00	-8.4	10,103	-0.08%	大賣/
2023/12/29	78.2	46.71	70	46.42	46.80	8.2	9,701	0.08%
2023/12/28	4	44.00	1	44.15	44.00	3	9,285	0.03%
2023/12/27	3	43.78	1	43.70	43.60	2	9,444	0.02%
2023/12/26	6	43.84	0	0.00	43.95	6	9,695	0.06%
2023/12/22	6	43.97	7	43.77	43.80	-1	9,759	-0.01%
2023/12/21	4	43.45	3.1	43.40	44.05	0.9	9,887	0.01%
2023/12/20	0	42.80	1	42.70	42.80	-1	9,886	-0.01%
2023/12/19	2	42.03	4	41.98	42.25	-2	9,970	-0.02%
2023/12/18	3	43.05	4	43.00	42.85	-1	10,013	-0.01%
2023/12/15	12	44.15	25	43.92	43.65	-13	10,135	-0.13%
2023/12/14	15	44.90	14	45.21	44.30	1	10,274	0.01%
2023/12/13	9	43.14	1	43.30	43.90	8	10,386	0.08%
2023/12/12	2.1	44.35	2	44.30	44.25	0.1	11,391	0.00%
2023/12/11	3	45.03	2	45.10	45.00	1	12,822	0.01%
2023/12/08	5	45.72	1	45.80	45.70	4	13,016	0.03%
2023/12/07	2	45.40	3	45.53	45.30	-1	13,000	-0.01%
2023/12/05	1	44.80	8	45.00	44.90	-7	13,523	-0.05%
2023/12/04	6	45.94	5	45.58	45.30	1	14,128	0.01%
2023/12/01	4	45.65	9	45.69	45.75	-5	14,170	-0.04%
2023/11/30	6	46.50	0	0.00	46.30	6	14,405	0.04%
2023/11/28	6	45.75	1	45.90	45.75	5	14,428	0.03%
2023/11/27	3	45.77	3	46.50	45.75	0	14,494	0.00%
2023/11/24	10	46.42	5	46.30	45.95	5	14,466	0.03%
2023/11/22	3	45.47	5	45.44	45.50	-2	14,543	-0.01%
2023/11/21	4	46.08	8	45.99	45.90	-4	14,673	-0.03%
2023/11/20	6	46.50	4	46.75	46.25	2	14,830	0.01%
2023/11/17	3	46.35	0	0.00	46.30	3	15,162	0.02%
2023/11/16	3	46.23	6	45.73	46.30	-3	15,143	-0.02%
2023/11/15	29	47.55	30	46.88	46.05	-1	15,082	-0.01%
2023/11/14	9	46.65	4	46.61	46.45	5	14,998	0.03%
2023/11/13	11.3	46.43	9	46.62	45.75	2.3	14,990	0.02%
2023/11/10	9	46.33	6	46.41	46.50	3	14,982	0.02%
2023/11/09	6.8	48.40	3	48.67	47.30	3.8	14,896	0.03%
2023/11/08	22	49.05	35	49.14	49.05	-13	14,720	-0.09%
2023/11/07	7	47.10	3	47.45	46.80	4	14,390	0.03%
2023/11/06	26.1	50.42	26	50.38	48.35	0.1	14,241	0.00%
2023/11/03	3	49.67	0	0.00	49.55	3	13,912	0.02%
2023/11/02	2	49.00	33	49.01	49.05	-31	13,683	-0.23%
2023/11/01	5	47.10	0	0.00	47.10	5	13,598	0.04%
2023/10/31	10	46.30	0	0.00	46.35	10	13,518	0.07%
2023/10/30	2	47.88	4	48.36	48.35	-2	13,438	-0.01%
2023/10/27	8	46.73	0	0.00	46.25	8	13,382	0.06%
2023/10/26	4	48.66	0	0.00	48.00	4	13,420	0.03%
2023/10/25	20	50.27	12	49.15	49.40	8	13,325	0.06%
2023/10/24	8	47.04	3	46.90	47.60	5	13,130	0.04%
2023/10/23	5	46.02	11	46.52	46.45	-6	13,146	-0.05%
2023/10/20	9	45.00	14	44.83	45.00	-5	13,135	-0.04%
2023/10/19	13	46.29	18	46.66	46.15	-5	13,074	-0.04%
2023/10/18	10	48.09	21	48.44	47.45	-11	13,062	-0.08%
2023/10/17	1	50.81	7	50.80	50.60	-6	12,875	-0.05%
2023/10/16	5	51.00	25	51.15	50.90	-20	12,756	-0.16%
2023/10/13	15	51.42	0	0.00	51.40	15	12,606	0.12%
2023/10/12	25	52.29	14	52.40	52.50	11	12,552	0.09%
2023/10/11	11	50.60	55.2	50.82	50.50	-44.2	12,174	-0.36%
2023/10/06	30	51.59	21.1	51.95	50.50	8.9	12,164	0.07%
2023/10/05	23	51.68	40.2	52.23	51.40	-17.2	12,084	-0.14%
2023/10/04	1	49.20	10	49.09	49.40	-9	11,750	-0.08%
2023/10/03	13	48.82	24	48.88	48.40	-11	11,819	-0.09%
2023/10/02	14	47.98	24	47.85	48.35	-10	11,726	-0.09%
2023/09/27	0	0.00	1	45.80	46.00	-1	11,725	-0.01%
2023/09/26	8	46.53	2	46.98	45.70	6	11,947	0.05%
2023/09/25	23	44.95	18	45.46	45.45	5	11,981	0.04%
2023/09/22	27.1	44.64	25	44.78	44.80	2.1	11,945	0.02%
2023/09/21	20	44.22	1	44.80	44.15	19	11,863	0.16%
2023/09/20	18	45.97	12	45.90	45.50	6	11,793	0.05%
2023/09/19	3	46.97	12	47.18	47.10	-9	11,697	-0.08%
2023/09/18	11	48.33	13	47.99	48.15	-2	11,557	-0.02%
2023/09/15	119.1	51.21	56	48.89	47.90	63.1	11,441	0.55%	大買/
2023/09/14	136.3	50.57	179	52.18	53.20	-42.7	10,444	-0.41%	大買/大賣/
2023/09/13	10	47.46	6.1	48.43	48.45	3.9	9,008	0.04%
2023/09/12	4	44.33	2	44.10	44.05	2	8,883	0.02%
2023/09/11	6	45.43	2	45.03	44.35	4	8,963	0.04%
2023/09/08	18.1	48.53	5	47.93	47.00	13.1	8,913	0.15%
2023/09/07	34.2	48.81	37	48.72	48.85	-2.8	8,574	-0.03%
2023/09/06	1	46.00	0	0.00	46.05	1	8,133	0.01%
2023/09/05	12	45.86	13	44.98	46.10	-1	8,182	-0.01%
2023/09/04	1	42.70	2	42.35	42.65	-1	8,070	-0.01%
2023/09/01	10	40.90	12	41.79	41.25	-2	8,319	-0.02%
2023/08/31	16	41.48	14	41.16	41.30	2	8,506	0.02%
2023/08/30	4	42.34	0	0.00	41.95	4	8,949	0.04%
2023/08/29	10	42.05	9	42.50	42.50	1	9,090	0.01%
2023/08/28	4	43.90	3.5	43.49	43.15	0.5	9,282	0.01%
2023/08/25	9	45.93	11.2	44.69	44.20	-2.2	9,257	-0.02%
2023/08/24	8	49.24	8	48.50	48.75	0	9,098	0.00%
2023/08/23	14	48.90	10.3	49.25	48.40	3.7	8,930	0.04%
2023/08/22	2	46.35	2	46.65	46.60	0	8,575	0.00%
2023/08/21	1	47.35	1	46.55	46.65	0	8,570	0.00%
2023/08/18	2	47.50	2	47.08	47.25	0	8,572	0.00%
2023/08/17	2	47.70	0	0.00	47.95	2	8,534	0.02%
2023/08/16	1	46.65	16	46.91	46.80	-15	8,496	-0.18%
2023/08/15	1	46.35	1	46.55	46.45	0	8,369	0.00%
2023/08/14	1	45.10	1	44.95	45.00	0	8,299	0.00%
2023/08/11	1	44.15	0	0.00	44.35	1	8,253	0.01%
2023/08/10	2	43.25	2	43.25	43.25	0	8,202	0.00%
2023/08/09	1	45.35	0	0.00	44.45	1	8,182	0.01%
2023/08/07	0	0.00	33	45.97	45.90	-33	8,135	-0.41%
2023/08/04	2	43.48	2	43.45	43.60	0	8,085	0.00%
2023/08/02	3	43.65	12	44.46	43.30	-9	8,081	-0.11%
2023/08/01	10	45.85	6	45.13	45.05	4	8,016	0.05%
2023/07/31	6	47.70	18	47.68	46.30	-12	7,996	-0.15%
2023/07/27	5	44.68	0	0.00	44.55	5	7,851	0.06%
2023/07/26	2	44.50	3.1	44.15	44.35	-1.1	7,847	-0.01%
2023/07/25	14	46.63	10	45.55	45.00	4	7,784	0.05%
2023/07/24	0	0.00	11	46.75	46.70	-11	7,761	-0.14%
2023/07/21	15.1	47.95	2	46.55	48.40	13.1	7,749	0.17%
2023/07/20	4	47.66	1	47.40	47.30	3	7,677	0.04%
2023/07/19	0	0.00	2	46.93	46.75	-2	7,650	-0.03%
2023/07/18	3.5	47.26	4	47.39	46.75	-0.5	7,647	-0.01%
2023/07/17	3	49.28	8	48.38	48.00	-5	7,571	-0.07%
2023/07/14	9	49.77	7	49.30	48.95	2	7,477	0.03%
2023/07/13	5	50.18	9	50.18	49.55	-4	7,511	-0.05%
2023/07/12	18	50.31	11	50.65	50.60	7	7,493	0.09%
2023/07/11	16	49.44	19	49.53	49.95	-3	6,926	-0.04%
2023/07/10	9	47.79	4	48.11	46.80	5	6,432	0.08%
2023/07/07	0	0.00	7	45.31	45.70	-7	6,192	-0.11%
2023/07/06	40	46.24	23	46.24	46.40	17	6,143	0.28%
2023/07/05	33	45.55	25	46.20	45.25	8	6,025	0.13%
2023/07/04	16	46.14	9	44.99	45.00	7	5,901	0.12%
2023/07/03	16	46.52	3	45.17	48.00	13	5,685	0.23%
2023/06/30	4	43.69	3.2	43.66	43.85	0.9	5,504	0.02%
2023/06/28	2	43.23	5	43.43	42.85	-3	5,512	-0.05%
2023/06/27	3	43.37	0	0.00	43.00	3	5,512	0.05%
2023/06/21	0	0.00	2	45.00	44.60	-2	5,589	-0.04%
2023/06/19	1	44.40	1	45.00	45.30	0	5,572	0.00%
2023/06/16	0.2	44.85	2	44.18	44.65	-1.9	5,603	-0.03%
2023/06/15	3	44.67	0	0.00	44.75	3	5,546	0.05%
2023/06/14	3	43.93	1	44.00	43.70	2	5,482	0.04%
2023/06/13	7	43.57	0	0.00	43.50	7	5,506	0.13%
2023/06/12	13	44.62	23	43.59	43.05	-10	5,642	-0.18%
2023/06/09	5	43.08	38	43.57	43.50	-33	5,563	-0.59%
2023/06/08	43	42.54	27	42.03	42.05	16	5,471	0.29%
2023/06/07	25	41.76	15	41.96	42.15	10	5,451	0.18%
2023/06/06	1	39.90	30	39.43	40.45	-29	5,737	-0.51%
2023/06/05	21	39.18	23	39.77	39.55	-2	5,784	-0.03%
2023/06/02	6	35.49	27	36.82	37.00	-21	5,625	-0.37%
2023/06/01	29	32.22	23	32.37	33.65	6	5,633	0.11%
2023/05/31	3	31.00	1	31.00	30.60	2	5,317	0.04%
2023/05/29	4	30.19	3	30.45	30.15	1	5,232	0.02%
2023/05/26	3	29.83	7	29.34	29.75	-4	5,183	-0.08%
2023/05/25	0	0.00	1	29.65	29.65	-1	5,154	-0.02%
2023/05/24	1	29.10	4	29.59	29.60	-3	5,145	-0.06%
2023/05/23	1	29.25	1	29.40	29.40	0	5,125	0.00%
2023/05/22	2	28.88	8	28.95	29.00	-6	5,138	-0.12%
2023/05/19	0	0.00	1	28.35	28.00	-1	5,124	-0.02%
2023/05/16	0	0.00	1	28.00	27.65	-1	5,386	-0.02%
2023/05/15	1	27.40	0	0.00	27.45	1	5,381	0.02%
2023/05/09	2	27.65	0.5	27.50	27.45	1.5	5,397	0.03%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/05	1	28.00	0	0.00	27.95	1	5,428	0.02%
2023/05/04	2	28.45	0	28.70	28.30	2	5,442	0.04%
2023/05/03	2	28.90	0	0.00	28.80	2	5,462	0.04%
2023/05/02	1	29.90	6	29.70	29.70	-5	5,472	-0.09%
2023/04/28	4	29.55	7	29.84	29.45	-3	5,453	-0.06%
2023/04/27	3	29.70	3	29.42	29.10	0	5,410	0.00%
2023/04/26	1	27.75	2	28.25	28.05	-1	5,355	-0.02%
2023/04/25	3	28.98	2	28.88	28.35	1	5,324	0.02%
2023/04/24	1	28.75	2	29.08	28.85	-1	5,304	-0.02%
2023/04/21	8	28.58	5	28.87	28.65	3	5,301	0.06%
2023/04/20	2	29.30	0	0.00	28.90	2	5,268	0.04%
2023/04/19	1	30.50	3	30.12	29.95	-2	5,285	-0.04%
2023/04/18	2	31.03	1	30.50	30.45	1	5,220	0.02%
2023/04/17	8.6	30.68	25	30.36	31.25	-16.5	5,069	-0.32%
2023/04/14	3	29.27	33	28.43	29.15	-30	4,862	-0.62%
2023/04/13	33	29.33	0	0.00	28.10	33	4,808	0.69%
2023/04/12	1	29.00	1	29.30	29.35	0	4,745	0.00%
2023/04/11	1	29.05	7	28.84	29.10	-6	4,695	-0.13%
2023/04/07	14	29.14	16	28.75	28.60	-2	4,686	-0.04%
2023/03/31	1	28.35	25	28.38	28.35	-24	4,604	-0.52%
2023/03/30	10	28.37	10	28.55	28.30	0	4,605	0.00%
2023/03/27	0	0.00	5	29.20	27.70	-5	4,648	-0.11%
2023/03/24	4	28.90	4	29.20	28.90	0	4,615	0.00%
2023/03/23	1	29.25	2	29.20	29.05	-1	4,729	-0.02%
2023/03/22	3	29.10	7	28.80	28.75	-4	4,862	-0.08%
2023/03/21	0	0.00	10	28.68	28.05	-10	4,762	-0.21%
2023/03/20	8	28.11	1	27.90	28.20	7	4,747	0.15%
2023/03/17	0	0.00	1	28.35	27.90	-1	4,774	-0.02%
2023/03/16	36	28.46	9	28.22	28.05	27	4,795	0.56%
2023/03/15	24	28.46	18	28.10	27.90	6	4,880	0.12%
2023/03/14	7	27.59	6	27.53	28.10	1	4,904	0.02%
2023/03/13	0	0.00	3	26.40	26.90	-3	5,145	-0.06%
2023/03/10	10	27.15	19	27.22	27.30	-9	5,340	-0.17%
2023/03/09	56	29.42	53.5	28.96	28.10	2.5	5,263	0.05%
2023/03/08	62	27.02	96.7	27.45	28.40	-34.7	4,756	-0.73%
2023/03/07	103	26.27	34	26.01	25.85	69	4,656	1.48%	大買/
2023/03/06	14	25.06	35	25.47	25.75	-21	4,875	-0.43%
2023/02/24	5	23.40	1	23.40	23.45	4	4,928	0.08%
2023/02/23	11	23.85	0	0.00	23.95	11	4,968	0.22%
2023/02/22	0	0.00	6	23.54	23.60	-6	4,998	-0.12%
2023/02/21	9	23.91	0	0.00	23.85	9	4,995	0.18%
2023/02/20	3	24.25	3	24.35	24.30	0	4,979	0.00%
2023/02/17	0	0.00	1	23.70	23.75	-1	4,948	-0.02%
2023/02/15	11	24.30	11	23.60	23.55	0	4,930	0.00%
2023/02/14	5	23.67	4	23.99	24.10	1	4,843	0.02%
2023/02/13	0	22.65	4	22.50	22.40	-4	4,740	-0.08%
2023/02/09	0	0.00	5	23.35	23.30	-5	4,721	-0.11%
2023/02/06	1	23.30	0	0.00	23.25	1	4,693	0.02%
2023/02/03	9	23.74	7	23.94	23.70	2	4,662	0.04%
2023/02/02	13	23.53	15	23.69	23.75	-2	4,629	-0.04%
2023/02/01	0	0.00	1	23.20	23.20	-1	4,576	-0.02%
2023/01/31	1	22.45	0	0.00	23.05	1	4,529	0.02%
2023/01/16	1	21.70	0	0.00	21.50	1	4,491	0.02%
2023/01/11	0	0.00	1	22.90	22.70	-1	4,462	-0.02%
2023/01/09	0	0.00	1	23.35	23.15	-1	4,439	-0.02%
2023/01/06	1	22.50	2	22.48	22.55	-1	4,388	-0.02%
2023/01/05	1	22.90	0	0.00	22.25	1	4,403	0.02%
2023/01/04	2	22.20	1	22.25	22.30	1	4,389	0.02%
2022/12/27	2	22.43	7	22.44	22.35	-5	4,356	-0.11%
2022/12/26	0	0.00	1	22.00	21.95	-1	4,335	-0.02%
2022/12/23	1	21.55	0	0.00	21.55	1	4,329	0.02%
2022/12/22	2	21.88	10	21.75	21.60	-8	4,332	-0.18%
2022/12/21	2	21.65	25	21.84	21.50	-23	4,337	-0.53%
2022/12/20	7	22.06	2	22.63	21.45	5	4,334	0.12%
2022/12/19	20	22.45	20	22.80	22.45	0	4,302	0.00%
2022/12/16	21	23.10	20	23.55	23.00	1	4,272	0.02%
2022/12/15	34	24.19	8	24.48	24.05	26	4,229	0.61%
2022/12/14	10	23.76	12.4	24.17	24.40	-2.4	4,023	-0.06%
2022/12/12	5	22.48	2	22.55	22.25	3	3,771	0.08%
2022/12/09	4	24.05	0	0.00	23.25	4	3,713	0.11%
2022/12/08	6	23.69	12	23.46	23.70	-6	3,641	-0.16%
2022/12/07	48	24.27	93	24.18	23.45	-45	3,550	-1.27%
2022/12/06	67	25.80	38	26.17	25.55	29	3,347	0.87%
2022/12/05	15	25.44	45	25.81	25.80	-30	3,106	-0.97%
2022/12/02	22	23.31	32	23.44	24.10	-10	2,790	-0.36%
2022/12/01	46	22.49	7	22.40	22.35	39	2,547	1.53%
2022/11/30	29	22.49	8	22.44	22.35	21	2,519	0.83%
2022/11/29	21	22.35	13	22.32	22.65	8	2,491	0.32%
2022/11/28	104	21.85	83	22.25	22.85	21	2,309	0.91%	大買/
2022/11/25	2	20.10	11	20.95	21.05	-9	1,729	-0.52%
2022/11/24	3	19.13	0	0.00	19.15	3	1,585	0.19%
2022/11/21	5	19.09	2	18.88	18.80	3	1,461	0.21%
2022/11/18	14	19.61	4	19.90	19.90	10	1,412	0.71%
2022/11/17	5	19.46	1	19.25	19.25	4	1,372	0.29%
2022/11/16	3	18.97	0	0.00	19.00	3	1,360	0.22%
2022/11/10	2	18.70	1	18.70	18.35	1	1,327	0.08%
2022/11/09	1	18.15	6	18.27	18.60	-5	1,307	-0.38%
2022/11/08	1	17.70	0	0.00	17.60	1	1,353	0.07%
2022/11/07	2	18.10	2	18.05	18.05	0	1,428	0.00%
2022/11/03	0	0.00	2	17.60	17.50	-2	1,429	-0.14%
2022/11/01	0	0.00	30	17.17	17.20	-30	1,430	-2.10%
2022/10/27	1	16.75	0	0.00	16.80	1	1,468	0.07%
2022/10/26	6	16.53	1	16.35	16.35	5	1,482	0.34%
2022/10/25	15	16.63	0	0.00	16.60	15	1,495	1.00%
2022/10/24	0	0.00	20	17.18	16.95	-20	1,498	-1.33%
2022/10/20	1	16.75	1	17.10	16.80	0	1,480	0.00%
2022/10/18	2	17.18	0	0.00	17.00	2	1,475	0.14%
2022/10/17	30	16.58	0	0.00	17.25	30	1,475	2.03%
2022/10/14	0	0.00	30	17.40	17.00	-30	1,473	-2.04%
2022/10/13	3	16.60	1	16.80	16.25	2	1,465	0.14%
2022/10/12	4	17.78	4	17.70	17.80	0	1,440	0.00%
2022/10/11	3	18.07	0	0.00	17.95	3	1,441	0.21%
2022/10/06	1	19.25	0	0.00	19.30	1	1,447	0.07%
2022/10/03	0	0.00	1	18.50	18.85	-1	1,456	-0.07%
2022/09/30	3	17.92	30	17.90	18.50	-27	1,466	-1.84%
2022/09/29	1	18.40	1	18.60	18.20	0	1,473	0.00%
2022/09/28	3	18.30	2	18.70	18.10	1	1,471	0.07%
2022/09/27	0	0.00	1	19.80	19.45	-1	1,460	-0.07%
2022/09/26	0.1	19.45	0	0.00	18.85	0.1	1,475	0.00%
2022/09/23	1	20.50	0	0.00	20.35	1	1,501	0.07%
2022/09/21	0	0.00	1	20.70	20.75	-1	1,496	-0.07%
2022/09/20	1	21.40	0	21.30	21.15	1	1,490	0.06%
2022/09/16	0	0.00	1	22.10	21.70	-1	1,496	-0.07%
2022/09/15	1	22.20	0	0.00	22.20	1	1,510	0.07%
2022/09/12	1	22.40	1	22.60	22.50	0	1,566	0.00%
2022/09/07	16	21.59	0	0.00	21.00	16	1,518	1.05%
2022/09/05	13	22.43	0	0.00	21.95	13	1,447	0.90%
2022/09/02	0	0.00	1	24.20	24.00	-1	1,401	-0.07%
2022/09/01	4	24.15	0	0.00	24.15	4	1,395	0.29%
2022/08/31	15	24.50	0	0.00	24.80	15	1,379	1.09%
2022/08/26	1	25.95	0	0.00	25.60	1	1,351	0.07%
2022/08/23	0	0.00	2	25.70	25.40	-2	1,359	-0.15%
2022/08/22	0	0.00	2	26.05	25.95	-2	1,362	-0.15%
2022/08/17	10	27.10	10	26.55	26.55	0	1,402	0.00%
2022/08/16	15	27.29	10	26.80	26.80	5	1,479	0.34%
2022/08/15	10	26.35	10	27.10	27.10	0	1,460	0.00%
2022/08/12	1	26.90	0	0.00	25.95	1	1,390	0.07%
2022/08/09	1	24.90	1	25.05	25.05	0	1,330	0.00%
2022/07/27	10	27.15	10	27.35	27.40	0	1,392	0.00%
2022/07/26	0	0.00	1	27.05	26.90	-1	1,398	-0.07%
2022/07/22	10	28.00	0	0.00	28.20	10	1,428	0.70%
2022/07/21	0	0.00	18	28.58	28.70	-18	1,471	-1.22%
2022/07/20	7	28.10	0	0.00	27.85	7	1,476	0.47%
2022/07/19	0	0.00	2	27.70	27.75	-2	1,500	-0.13%
2022/07/15	1	26.95	0	0.00	26.95	1	1,545	0.06%
2022/07/12	0	0.00	1	24.65	24.50	-1	1,546	-0.06%
2022/07/07	0	0.00	1	26.15	26.00	-1	1,544	-0.06%
2022/07/06	2	25.80	2	25.45	25.25	0	1,551	0.00%
2022/07/01	1	25.20	2	26.50	25.30	-1	1,579	-0.06%
2022/06/30	0.1	28.50	0	0.00	28.00	0.1	1,543	0.00%
2022/06/28	1.1	30.40	1	30.00	30.35	0.1	1,583	0.00%
2022/06/27	0	0.00	2	31.40	31.40	-2	1,622	-0.12%
2022/06/23	1	30.30	0	0.00	29.60	1	1,822	0.05%
2022/06/22	1	30.00	0	0.00	29.80	1	1,948	0.05%
2022/06/20	0	0.00	1	31.60	29.50	-1	1,962	-0.05%
2022/06/17	1	31.50	0	0.00	31.85	1	1,952	0.05%
2022/06/16	2	33.00	0	0.00	32.90	2	1,942	0.10%
2022/06/13	1	35.25	3	35.88	35.40	-2	1,997	-0.10%
2022/06/10	0	0.00	2	37.05	37.05	-2	2,023	-0.10%
2022/06/08	1	37.95	1	37.75	37.75	0	2,067	0.00%
2022/06/06	1	37.55	1	37.55	37.55	0	2,118	0.00%
2022/06/02	0	0.00	8	37.60	37.50	-8	2,181	-0.37%
2022/06/01	6	38.57	0	0.00	38.60	6	2,200	0.27%
2022/05/31	1	38.65	7	38.44	38.75	-6	2,196	-0.27%
2022/05/30	2	38.40	1	38.55	38.60	1	2,208	0.05%
2022/05/25	3	38.55	3	38.00	38.00	0	2,221	0.00%
2022/05/24	16	39.00	14	39.17	37.70	2	2,219	0.09%
2022/05/16	0	0.00	2.1	34.96	35.70	-2.1	2,232	-0.09%
2022/05/12	0	0.00	5	34.05	33.30	-5	2,243	-0.22%
2022/05/10	1	33.10	4	33.96	35.75	-3	2,275	-0.13%
2022/05/09	2	34.70	0	0.00	34.85	2	2,276	0.09%
2022/05/05	1	38.10	2	37.75	38.15	-1	2,281	-0.04%
2022/05/03	2	36.95	0	0.00	37.25	2	2,303	0.09%
2022/04/28	1	37.15	0	0.00	37.05	1	2,339	0.04%
2022/04/27	2	37.40	1	37.35	37.15	1	2,331	0.04%
2022/04/26	0	0.00	2	39.13	39.50	-2	2,317	-0.09%
2022/04/25	1	39.70	5	39.70	39.45	-4	2,413	-0.17%
2022/04/21	1	43.15	0	0.00	43.30	1	2,414	0.04%
2022/04/19	0	0.00	1	41.80	42.05	-1	2,454	-0.04%
2022/04/18	0	0.00	1	41.50	41.40	-1	2,477	-0.04%
2022/04/12	3	41.05	0	0.00	41.65	3	2,692	0.11%
2022/04/11	2	42.45	2	43.55	42.15	0	2,691	0.00%
2022/04/07	0.1	45.65	2	46.05	44.20	-2	2,673	-0.07%
2022/04/06	1	46.70	3	45.87	46.25	-2	2,677	-0.07%
2022/04/01	8	46.03	4	46.16	46.20	4	2,681	0.15%
2022/03/31	1	47.00	0	0.00	47.00	1	2,665	0.04%
2022/03/30	1	48.50	5	48.60	48.00	-4	2,660	-0.15%
2022/03/29	2	51.10	1	49.05	48.70	1	2,684	0.04%
2022/03/28	7	49.24	6	50.06	49.65	1	2,631	0.04%
2022/03/25	4	47.98	2	47.58	49.00	2	2,538	0.08%
2022/03/23	1	45.00	1	46.20	46.00	0	2,424	0.00%
2022/03/22	2	45.00	2	44.05	45.00	0	2,454	0.00%
2022/03/18	0	0.00	2	42.28	42.30	-2	2,491	-0.08%
2022/03/17	1	41.10	1	42.15	42.00	0	2,522	0.00%
2022/03/16	0	0.00	7	39.33	39.10	-7	2,546	-0.27%
2022/03/15	0	0.00	10	39.25	39.10	-10	2,590	-0.39%
2022/03/14	0	0.00	1	40.95	41.25	-1	2,643	-0.04%
2022/03/10	3	42.47	1	42.40	42.10	2	2,731	0.07%
2022/03/09	0	0.00	7	41.80	41.75	-7	2,777	-0.25%
2022/03/08	1	42.10	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	0.00	2	44.40	44.40	-2	2,808	-0.07%
2022/03/04	0	0.00	1	46.15	46.15	-1	2,884	-0.03%
2022/03/03	0	0.00	1	46.70	46.70	-1	3,026	-0.03%
2022/02/24	0	0.00	22	45.04	45.00	-22	3,787	-0.58%
2022/02/22	1	46.60	0	0.00	46.05	1	4,607	0.02%
2022/02/21	2	47.90	0	0.00	47.90	2	4,868	0.04%
2022/02/18	1	47.80	0	0.00	47.80	1	5,078	0.02%
2022/02/16	2	47.90	0	0.00	47.90	2	5,920	0.03%
2022/02/15	2	47.80	2	47.80	46.85	0	6,326	0.00%
2022/02/14	10	47.50	2	46.55	46.50	8	6,516	0.12%
2022/02/09	2	47.00	0	0.00	47.15	2	7,135	0.03%
2022/02/08	0	0.00	0	46.55	47.00	0	7,423	0.00%
2022/01/26	0.1	43.35	1	43.10	42.95	-1	8,912	-0.01%
2022/01/25	0	44.10	0	0.00	43.35	0	10,497	0.00%
2022/01/24	0.1	43.25	1	43.45	43.65	-1	11,406	-0.01%
2022/01/21	2	45.00	0	0.00	44.55	2	11,828	0.02%
2022/01/20	0	0.00	1	45.60	45.80	-1	12,072	-0.01%
2022/01/18	51	47.88	1	46.90	46.85	50	13,387	0.37%
2022/01/17	1	44.65	0	0.00	45.85	1	13,782	0.01%
2022/01/14	0	0.00	2	44.48	44.65	-2	13,868	-0.01%
2022/01/13	2	45.73	0	0.00	45.65	2	14,067	0.01%
2022/01/11	20	46.97	11	46.25	46.00	9	14,429	0.06%
2022/01/07	2	47.15	1	47.55	47.55	1	14,632	0.01%
2022/01/06	0	0.00	1.2	48.91	48.95	-1.2	14,697	-0.01%
2022/01/05	11	49.09	37	49.94	48.70	-26	14,821	-0.18%
2022/01/04	2	50.50	3	50.43	50.30	-1	14,886	-0.01%
2022/01/03	4	51.30	7	50.90	50.70	-3	15,083	-0.02%
2021/12/30	3	51.63	3	51.67	51.50	0	15,391	0.00%
2021/12/29	3	52.00	0	0.00	52.20	3	15,966	0.02%
2021/12/28	1	51.00	0	0.00	50.90	1	16,526	0.01%
2021/12/27	2	52.00	0	0.00	51.50	2	17,043	0.01%
2021/12/24	4	52.20	3	52.80	52.10	1	17,408	0.01%
2021/12/23	3	52.67	5	52.66	52.40	-2	17,893	-0.01%
2021/12/22	3	52.17	1	51.90	52.10	2	18,630	0.01%
2021/12/21	0	0.00	0.5	51.60	51.50	-0.5	19,193	0.00%
2021/12/20	5	50.90	0	0.00	51.00	5	19,724	0.03%
2021/12/17	0	0.00	0.8	51.32	50.90	-0.8	21,168	0.00%
2021/12/16	8	52.03	10	51.98	52.70	-2	21,903	-0.01%
2021/12/15	2.1	50.41	1	50.70	50.70	1.1	22,217	0.00%
2021/12/14	3	50.10	2	50.40	50.10	1	22,782	0.00%
2021/12/13	1	51.60	4	51.50	51.70	-3	22,811	-0.01%
2021/12/10	6	51.70	0	0.00	51.30	6	22,949	0.03%
2021/12/09	6	52.45	2	52.30	52.00	4	23,079	0.02%
2021/12/08	3	53.47	0	0.00	53.40	3	23,133	0.01%
2021/12/07	3	53.13	1	53.30	52.50	2	23,252	0.01%
2021/12/06	6	53.02	0	0.00	53.10	6	23,364	0.03%
2021/12/03	3	54.13	4	53.60	53.50	-1	23,465	0.00%
2021/12/02	9	53.96	3	54.27	53.60	6	23,706	0.03%
2021/12/01	1	54.50	4	55.23	55.10	-3	23,928	-0.01%
2021/11/30	11	54.49	2.3	55.21	55.30	8.7	24,175	0.04%
2021/11/29	5.1	52.98	3	53.47	53.60	2.1	24,657	0.01%
2021/11/26	16.1	54.40	0	0.00	53.80	16.1	24,870	0.06%
2021/11/25	8.1	56.87	2.1	57.16	56.20	6	24,760	0.02%
2021/11/24	18.4	56.57	5	56.30	56.80	13.4	24,759	0.05%
2021/11/23	52	57.92	31.5	56.68	56.40	20.5	24,817	0.08%
2021/11/22	18	60.81	8.2	60.85	59.60	9.8	24,868	0.04%
2021/11/19	13.5	60.99	65	61.09	60.20	-51.5	24,827	-0.21%
2021/11/18	7.1	60.24	12	60.02	59.30	-4.9	24,589	-0.02%
2021/11/17	7	59.13	9.1	59.47	58.60	-2.1	24,578	-0.01%
2021/11/16	33.2	59.36	26	59.59	58.80	7.2	24,588	0.03%
2021/11/15	20.1	61.57	32	61.17	61.80	-11.9	24,414	-0.05%
2021/11/12	16.3	60.18	48.2	60.30	60.80	-31.9	24,365	-0.13%
2021/11/11	26	58.24	34	58.73	58.00	-8	24,273	-0.03%
2021/11/10	12	57.99	3.1	58.17	58.40	8.9	24,343	0.04%
2021/11/09	12.1	57.37	12	57.07	57.50	0.1	24,389	0.00%
2021/11/08	16.5	56.12	5.1	56.32	55.70	11.4	24,335	0.05%
2021/11/05	17.2	58.13	30	57.72	57.80	-12.8	24,396	-0.05%
2021/11/04	40.1	59.53	48	59.84	58.70	-7.9	24,348	-0.03%
2021/11/03	126.1	59.96	124	59.67	58.20	2.1	24,148	0.01%	大買/大賣/
2021/11/02	134.1	63.64	113	64.46	62.50	21.1	23,675	0.09%	大買/大賣/
2021/11/01	86	61.25	77.2	61.87	61.40	8.8	22,901	0.04%
2021/10/29	31	59.47	38	59.34	58.70	-7	22,156	-0.03%
2021/10/28	20	59.51	14	59.32	58.70	6	21,910	0.03%
2021/10/27	21.5	58.69	10	58.58	59.70	11.5	21,861	0.05%
2021/10/26	140.2	59.62	78.2	59.76	58.10	62	21,882	0.28%	大買/
2021/10/25	18	55.89	23	56.75	57.40	-5	21,025	-0.02%
2021/10/22	7.1	53.38	11	53.27	53.40	-3.9	20,911	-0.02%
2021/10/21	22	53.90	11	53.95	53.60	11	21,020	0.05%
2021/10/20	24	53.95	21	53.38	54.50	3	20,992	0.01%
2021/10/19	3	51.63	18	51.93	51.90	-15	20,855	-0.07%
2021/10/18	14	51.11	6	50.92	51.10	8	20,912	0.04%
2021/10/15	24	50.96	16	51.03	50.30	8	20,953	0.04%
2021/10/14	10	50.40	6	50.25	50.10	4	21,068	0.02%
2021/10/13	11	50.65	12	50.40	49.45	-1	21,130	0.00%
2021/10/12	24	51.31	25	51.22	51.10	-1	21,083	0.00%
2021/10/08	9	53.91	8	54.15	52.80	1	21,045	0.00%
2021/10/07	11	53.78	14	54.20	53.50	-3	20,967	-0.01%
2021/10/06	38	53.99	30	53.20	52.60	8	20,756	0.04%
2021/10/05	24	52.64	25	51.74	53.60	-1	20,332	0.00%
2021/10/04	39.1	53.00	29	50.54	50.30	10.1	20,086	0.05%
2021/10/01	35	56.01	35.2	55.58	55.70	-0.2	20,659	0.00%
2021/09/30	34.3	56.93	38	56.73	58.20	-3.7	21,402	-0.02%
2021/09/29	73	57.52	33	57.32	55.20	40	21,860	0.18%
2021/09/28	41	61.14	56.1	61.32	61.30	-15.1	21,226	-0.07%
2021/09/27	52	62.92	32.1	63.36	62.50	19.9	21,293	0.09%
2021/09/24	45.1	62.65	65	63.25	62.30	-19.9	21,791	-0.09%
2021/09/23	24	57.97	53	57.96	59.90	-29	20,982	-0.14%
2021/09/22	32.1	54.75	20	55.26	54.60	12.1	20,452	0.06%
2021/09/17	18	53.67	45.2	54.40	55.40	-27.2	20,469	-0.13%
2021/09/16	5	51.24	7	51.39	51.60	-2	20,761	-0.01%
2021/09/15	36	51.73	29	50.94	50.60	7	21,059	0.03%
2021/09/14	14	53.13	23	53.27	52.60	-9	20,981	-0.04%
2021/09/13	24	52.47	4	52.28	51.80	20	20,854	0.10%
2021/09/10	10	52.07	17	52.48	53.40	-7	20,861	-0.03%
2021/09/09	14	50.55	26	50.31	52.00	-12	20,816	-0.06%
2021/09/08	21	49.25	20.3	48.98	48.30	0.8	20,961	0.00%
2021/09/07	16	50.35	14.2	50.67	50.00	1.8	21,190	0.01%
2021/09/06	36	54.80	35	54.15	53.50	1	20,995	0.00%
2021/09/03	32.3	54.32	30	54.40	54.50	2.3	20,735	0.01%
2021/09/02	42	53.96	42	54.59	54.70	0	20,507	0.00%
2021/09/01	18	52.63	34	52.51	53.00	-16	20,116	-0.08%
2021/08/31	17	50.01	10	50.20	49.90	7	20,067	0.03%
2021/08/30	34	50.91	12.2	51.05	50.80	21.8	20,205	0.11%
2021/08/27	12	50.50	17	51.14	50.20	-5	20,149	-0.02%
2021/08/26	49	51.91	36	52.34	51.60	13	20,011	0.06%
2021/08/25	17	50.09	17	49.69	49.75	0	19,622	0.00%
2021/08/24	16.7	49.52	9.1	50.02	49.25	7.6	19,477	0.04%
2021/08/23	17.1	48.61	16	48.33	48.90	1.1	19,178	0.01%
2021/08/20	19	45.86	23	46.22	46.30	-4	19,008	-0.02%
2021/08/19	31	47.57	31	47.28	46.25	0	18,794	0.00%
2021/08/18	51	44.94	73	46.36	47.30	-22	18,633	-0.12%
2021/08/17	40	48.23	10	47.88	45.00	30	18,289	0.16%
2021/08/16	26	48.73	41.1	49.25	50.00	-15.1	18,011	-0.08%
2021/08/13	23	50.75	15	50.06	49.50	8	17,770	0.05%
2021/08/12	29.1	52.97	16	52.90	52.00	13.1	17,591	0.07%
2021/08/11	42	54.04	25	54.59	52.90	17	17,448	0.10%
2021/08/10	24	57.67	35.1	56.72	55.20	-11.1	17,179	-0.06%
2021/08/09	32	61.02	25	61.85	59.40	7	17,027	0.04%
2021/08/06	59.1	63.39	19	63.36	62.50	40.1	16,781	0.24%
2021/08/05	22	63.36	74	64.07	65.60	-52	16,313	-0.32%
2021/08/04	4	59.83	11	60.40	59.70	-7	15,609	-0.04%
2021/08/03	13	60.78	16	59.43	59.80	-3	15,524	-0.02%
2021/08/02	9	56.39	16.1	57.15	58.50	-7.1	15,398	-0.05%
2021/07/30	6	57.97	9	57.68	56.40	-3	15,263	-0.02%
2021/07/29	14	57.13	7.2	57.08	55.60	6.9	14,977	0.05%
2021/07/28	33	53.29	47	55.16	56.60	-14	14,856	-0.09%
2021/07/27	52	57.99	12	58.63	55.50	40	14,571	0.27%
2021/07/26	32	59.58	29	60.34	60.00	3	14,429	0.02%
2021/07/23	9	62.60	12	62.80	62.60	-3	14,302	-0.02%
2021/07/22	11	61.64	7	62.47	64.50	4	14,282	0.03%
2021/07/21	16.1	60.73	11	59.52	60.10	5.1	14,157	0.04%
2021/07/20	25	62.34	19.2	62.18	61.40	5.8	14,092	0.04%
2021/07/19	17	57.64	48.1	57.66	59.20	-31.1	13,972	-0.22%
2021/07/16	14.2	52.71	6	52.72	53.90	8.2	13,968	0.06%
2021/07/15	2	52.15	22	52.41	51.80	-20	13,998	-0.14%
2021/07/14	16	49.14	11	49.65	50.70	5	14,122	0.04%
2021/07/13	13	52.21	1	52.30	50.00	12	14,137	0.09%
2021/07/12	19	52.71	28.3	52.76	53.30	-9.3	14,242	-0.07%
2021/07/09	31	51.92	20	52.19	51.60	11	14,258	0.08%
2021/07/08	65.1	51.22	33	51.45	53.00	32.1	14,281	0.22%
2021/07/07	16.4	50.63	44	51.04	53.00	-27.7	13,412	-0.21%
2021/07/06	74.2	49.30	57	48.36	48.25	17.2	12,694	0.14%
2021/07/05	4	46.71	1	48.05	48.05	3	12,046	0.02%
2021/07/02	7	41.96	51	43.28	43.70	-44	12,037	-0.37%
2021/07/01	42	42.32	52	41.35	39.75	-10	11,642	-0.09%
2021/06/30	10	39.08	10.1	39.22	40.30	-0.1	10,936	0.00%
2021/06/29	9.6	36.48	4.3	36.93	36.65	5.3	10,814	0.05%
2021/06/28	35.6	36.29	29.1	36.15	36.95	6.5	11,120	0.06%
2021/06/25	61.4	36.37	37	36.22	35.35	24.4	11,036	0.22%
2021/06/24	13	34.38	27	34.01	34.70	-14	10,360	-0.14%
2021/06/23	4	32.34	3	32.00	32.20	1	10,318	0.01%
2021/06/22	7	31.79	1	31.85	31.40	6	11,350	0.05%
2021/06/21	3	32.38	16	32.47	31.90	-13	11,698	-0.11%
2021/06/18	14	32.84	0	0.00	32.50	14	11,948	0.12%
2021/06/17	15	33.09	16	33.21	33.05	-1	12,088	-0.01%
2021/06/16	22.2	32.53	32	32.53	32.95	-9.9	12,030	-0.08%
2021/06/15	0	0.00	3	30.93	31.00	-3	11,905	-0.03%
2021/06/11	0	0.00	2	29.45	29.15	-2	12,219	-0.02%
2021/06/10	0	0.00	1	29.20	29.30	-1	13,563	-0.01%
2021/06/09	9	30.61	2	30.43	29.95	7	14,443	0.05%
2021/06/08	36	30.74	15	30.64	30.50	21	15,627	0.13%
2021/06/07	9	30.26	9	30.59	31.45	0	16,500	0.00%
2021/06/04	0	0.00	1	28.90	28.60	-1	16,790	-0.01%
2021/06/03	1	29.40	2	29.90	29.35	-1	16,808	-0.01%
2021/06/02	3	30.55	6	29.80	29.70	-3	16,821	-0.02%
2021/06/01	2	29.50	0	0.00	30.00	2	16,797	0.01%
2021/05/31	2	29.25	1	29.65	29.05	1	16,755	0.01%
2021/05/28	0	0.00	4	29.38	29.75	-4	16,762	-0.02%
2021/05/27	0	0.00	1	28.65	28.40	-1	16,806	-0.01%
2021/05/26	5	28.69	0	0.00	28.40	5	16,963	0.03%
2021/05/25	6	28.63	1	28.45	28.50	5	17,061	0.03%
2021/05/24	0	0.00	11	27.95	28.55	-11	17,164	-0.06%
2021/05/21	0	0.00	9	27.21	27.30	-9	17,607	-0.05%
2021/05/20	14	26.56	1	27.30	25.90	13	18,013	0.07%
2021/05/19	2	26.93	3	26.98	27.60	-1	18,108	-0.01%
2021/05/18	0	0.00	4	26.15	26.55	-4	18,172	-0.02%
2021/05/17	2	25.10	1	23.05	24.40	1	18,327	0.01%
2021/05/14	2	25.80	4	26.58	25.55	-2	18,338	-0.01%
2021/05/13	1	25.15	1	26.05	26.05	0	18,517	0.00%
2021/05/12	9	26.32	3	27.43	25.85	6	18,543	0.03%
2021/05/11	4	28.60	10	28.40	28.40	-6	18,444	-0.03%
2021/05/10	1	31.50	7	31.51	30.55	-6	18,393	-0.03%
2021/05/07	2	30.90	2.1	31.90	32.40	-0.1	18,340	0.00%
2021/05/06	2	31.00	2	31.50	31.80	0	18,274	0.00%
2021/05/05	2	30.55	6	30.79	29.95	-4	18,215	-0.02%
2021/05/04	2	30.23	4	29.29	29.85	-2	18,212	-0.01%
2021/05/03	8	32.29	2	31.85	31.55	6	18,145	0.03%
2021/04/29	4	34.18	8	34.11	33.70	-4	18,101	-0.02%
2021/04/28	6	34.48	3	33.90	34.90	3	18,061	0.02%
2021/04/27	1	33.00	3	33.38	33.20	-2	17,984	-0.01%
2021/04/26	1	33.20	2	33.48	33.75	-1	18,016	-0.01%
2021/04/23	17	32.31	13	31.78	32.60	4	18,007	0.02%
2021/04/22	9	32.62	19	32.59	31.40	-10	18,034	-0.06%
2021/04/21	16	34.15	8	33.78	33.75	8	17,875	0.04%
2021/04/20	3	33.40	5	34.72	34.55	-2	17,801	-0.01%
2021/04/19	0	0.00	1	35.15	35.10	-1	17,680	-0.01%
2021/04/16	9	36.17	3.3	36.16	36.50	5.7	17,648	0.03%
2021/04/15	4	35.73	1	35.85	35.95	3	18,360	0.02%
2021/04/14	9	37.08	26	35.36	35.00	-17	18,236	-0.09%
2021/04/13	7	37.61	17	37.49	37.55	-10	18,071	-0.06%
2021/04/12	32	37.28	18	37.31	37.85	14	17,918	0.08%
2021/04/09	9	35.68	6	34.93	35.55	3	17,788	0.02%
2021/04/08	2	34.35	6	34.44	34.25	-4	17,546	-0.02%
2021/04/07	3	34.68	4	34.64	34.15	-1	17,445	-0.01%
2021/04/06	13	33.72	4	33.70	34.00	9	17,242	0.05%
2021/04/01	14	33.22	15	32.67	31.85	-1	16,969	-0.01%
2021/03/31	9	31.72	39	31.29	32.35	-30	16,570	-0.18%
2021/03/30	6	29.97	11	29.71	29.60	-5	16,070	-0.03%
2021/03/29	4	29.08	13	29.00	28.70	-9	15,844	-0.06%
2021/03/26	12	28.68	2	28.65	28.50	10	15,839	0.06%
2021/03/25	50	29.84	62	29.74	28.70	-12	15,675	-0.08%
2021/03/24	20	28.31	18	28.46	28.30	2	15,005	0.01%
2021/03/23	3	28.05	10	28.30	27.95	-7	14,736	-0.05%
2021/03/22	39	27.72	39	27.84	27.40	0	14,446	0.00%
2021/03/19	22	27.48	10	27.47	27.45	12	14,303	0.08%
2021/03/18	3	27.85	6	27.14	27.50	-3	14,235	-0.02%
2021/03/17	37	27.76	30	27.59	27.05	7	14,060	0.05%
2021/03/16	57	27.79	29	27.55	27.55	28	13,801	0.20%
2021/03/15	30	26.78	54	26.35	27.70	-24	12,662	-0.19%
2021/03/12	68	24.56	54	24.36	25.20	14	11,851	0.12%
2021/03/11	35	23.29	28	23.46	24.35	7	10,732	0.07%
2021/03/10	38	21.55	72	21.78	22.15	-34	9,881	-0.34%
2021/03/09	0	0.00	2	20.05	20.15	-2	9,815	-0.02%
2021/03/08	1	20.45	0	0.00	20.10	1	9,993	0.01%
2021/03/05	0	0.00	15	20.03	20.00	-15	10,311	-0.15%
2021/03/04	1	20.25	6	20.48	20.10	-5	10,780	-0.05%
2021/03/03	3	20.63	1	21.05	20.70	2	11,550	0.02%
2021/03/02	10	21.18	0	0.00	21.00	10	11,900	0.08%
2021/02/26	4	20.28	13	20.42	21.20	-9	11,992	-0.08%
2021/02/25	18	21.15	23	21.09	20.60	-5	12,073	-0.04%
2021/02/24	20	21.76	6	22.18	21.50	14	12,381	0.11%
2021/02/23	15	21.85	17	22.74	22.20	-2	12,424	-0.02%
2021/02/22	32	21.69	17	21.61	22.40	15	12,486	0.12%
2021/02/19	4	20.24	15	20.23	20.40	-11	13,313	-0.08%
2021/02/18	16	19.71	12	20.00	20.00	4	13,953	0.03%
2021/02/17	4	19.19	1	20.15	19.75	3	14,011	0.02%
2021/02/04	0	0.00	10	18.75	19.35	-10	13,918	-0.07%
2021/02/03	0	0.00	12	18.59	18.25	-12	13,710	-0.09%
2021/02/01	0	0.00	13	16.97	17.50	-13	13,662	-0.10%
2021/01/29	1	17.50	0	0.00	17.05	1	13,825	0.01%
2021/01/26	5	17.65	6	17.62	17.60	-1	14,321	-0.01%
2021/01/25	3	17.65	2	18.05	18.15	1	14,324	0.01%
2021/01/22	0	0.00	1	17.50	17.70	-1	14,326	-0.01%
2021/01/21	0	0.00	4	17.25	17.25	-4	14,341	-0.03%
2021/01/20	2	17.33	0	0.00	17.20	2	14,370	0.01%
2021/01/19	0	0.00	17	18.34	18.20	-17	14,335	-0.12%
2021/01/18	20	17.57	4	17.60	17.70	16	14,304	0.11%
2021/01/15	11	18.00	4	18.05	18.35	7	14,286	0.05%
2021/01/14	1	18.90	2	18.75	18.80	-1	14,191	-0.01%
2021/01/13	18	19.09	7	18.90	18.90	11	14,323	0.08%
2021/01/12	16	19.01	0	0.00	18.95	16	14,686	0.11%
2021/01/11	9	20.33	1	19.75	19.95	8	14,627	0.05%
2021/01/08	48	20.66	70	20.87	19.75	-22	14,775	-0.15%
2021/01/07	1	19.80	13	19.87	19.75	-12	14,399	-0.08%
2021/01/06	6	20.08	15	20.10	19.45	-9	14,759	-0.06%
2021/01/05	15	19.88	2	19.93	19.65	13	14,601	0.09%
2021/01/04	10	20.05	16	20.06	20.10	-6	14,571	-0.04%
2020/12/31	5	19.43	0	0.00	19.40	5	14,458	0.03%
2020/12/30	3	19.30	1	19.35	19.25	2	14,625	0.01%
2020/12/29	15	19.28	3	19.37	19.10	12	14,869	0.08%
2020/12/28	5	19.55	0	0.00	19.60	5	14,801	0.03%
2020/12/25	9	19.96	5	19.95	19.90	4	14,744	0.03%
2020/12/24	1	19.45	13	19.56	19.40	-12	14,647	-0.08%
2020/12/23	1	19.15	0	0.00	19.15	1	14,612	0.01%
2020/12/22	28	20.25	26	19.53	19.30	2	14,605	0.01%
2020/12/21	16	20.12	8	20.06	20.00	8	14,484	0.06%
2020/12/18	23	20.19	17	20.20	20.35	6	14,395	0.04%
2020/12/17	32	19.35	48	19.15	19.45	-16	14,072	-0.11%
2020/12/16	3	18.95	4	18.90	18.90	-1	14,550	-0.01%
2020/12/15	27	18.84	70	19.07	18.85	-43	14,743	-0.29%
2020/12/14	77	19.66	1	19.60	19.65	76	14,729	0.52%
2020/12/10	24	18.30	3	18.90	18.70	21	14,779	0.14%
2020/12/09	15	19.75	3	19.27	19.20	12	14,863	0.08%
2020/12/08	0	0.00	1	19.70	19.65	-1	14,653	-0.01%
2020/12/07	22	19.65	58	19.60	19.55	-36	14,558	-0.25%
2020/12/04	27	20.77	38	20.07	19.90	-11	14,340	-0.08%
2020/12/03	73	21.34	62	21.41	20.75	11	14,097	0.08%
2020/12/02	11	19.66	42	20.10	20.10	-31	13,914	-0.22%
2020/12/01	30	19.78	22.1	20.13	20.00	7.9	13,852	0.06%
2020/11/30	33	19.68	57	19.77	19.75	-24	13,518	-0.18%
2020/11/27	150	18.75	58.1	18.79	18.90	91.9	13,076	0.70%	大買/
2020/11/26	6	18.38	27	18.28	18.55	-21	12,389	-0.17%
2020/11/25	22	17.04	1	17.19	16.90	21	12,112	0.17%
2020/11/24	13	16.91	20	16.83	17.00	-7	11,888	-0.06%
2020/11/23	14	16.81	30	17.23	17.25	-16	11,640	-0.14%
2020/11/20	12	16.31	0	0.00	16.20	12	11,157	0.11%
2020/11/19	46	16.69	18	16.95	16.75	28	10,942	0.26%
2020/11/18	20	16.33	25.2	16.42	16.70	-5.1	10,397	-0.05%
2020/11/17	14	15.66	23	15.57	15.65	-9	9,132	-0.10%
2020/11/16	0	0.00	4	13.99	14.30	-4	8,379	-0.05%
2020/11/13	0	0.00	1	13.75	13.75	-1	8,241	-0.01%
2020/11/12	4	13.61	12	13.64	13.55	-8	8,185	-0.10%
2020/11/10	0	0.00	2	13.40	13.30	-2	7,976	-0.03%
2020/11/06	10	13.31	0	0.00	13.15	10	7,886	0.13%
2020/11/05	3	14.10	0	0.00	13.95	3	7,722	0.04%
2020/11/04	2	13.65	0	0.00	14.20	2	7,633	0.03%
2020/11/03	1	14.05	8	13.74	13.75	-7	7,450	-0.09%
2020/11/02	3	13.10	1	12.90	12.90	2	7,209	0.03%
2020/10/30	1	13.30	4	13.20	13.10	-3	7,170	-0.04%
2020/10/28	3	13.55	0	0.00	13.50	3	7,084	0.04%
2020/10/27	1	13.90	18	13.71	13.70	-17	7,000	-0.24%
2020/10/23	5	13.81	20	13.65	13.85	-15	6,899	-0.22%
2020/10/22	30	13.57	0	0.00	13.60	30	6,840	0.44%
2020/10/21	21	13.95	32	13.88	13.85	-11	6,769	-0.16%
2020/10/20	22	14.09	8.1	14.03	13.70	13.9	6,592	0.21%
2020/10/19	2	13.43	1	13.20	13.30	1	6,156	0.02%
2020/10/16	2	13.73	3	13.48	13.25	-1	6,093	-0.02%
2020/10/15	17	13.54	13	13.58	14.05	4	5,942	0.07%
2020/10/14	1	12.85	1	12.00	12.85	0	5,396	0.00%
2020/10/13	7	11.88	2	11.80	11.80	5	4,981	0.10%
2020/10/12	3	12.02	6	11.90	11.95	-3	4,926	-0.06%
2020/10/08	5	12.20	7	12.42	12.40	-2	4,891	-0.04%
2020/10/07	6	12.09	1	12.05	12.10	5	4,769	0.10%
2020/10/06	1	12.45	4	12.38	12.50	-3	4,555	-0.07%
2020/09/29	0.1	11.20	2	11.20	11.05	-1.9	4,406	-0.04%
2020/09/28	0	0.00	5	11.31	11.25	-5	4,388	-0.11%
2020/09/24	12	11.57	12	11.41	11.30	0	4,288	0.00%
2020/09/23	2	11.90	1	12.20	11.80	1	4,209	0.02%
2020/09/22	2	11.88	2	11.80	11.75	0	4,121	0.00%
2020/09/21	58	12.95	45	12.41	12.15	13	3,978	0.33%
2020/09/18	3	12.30	15	12.35	12.90	-12	3,344	-0.36%
2020/09/17	1	11.60	1	11.65	11.75	0	3,054	0.00%
2020/09/16	2.1	11.66	28	11.50	11.95	-25.9	2,916	-0.89%
2020/09/15	25	11.13	2	11.15	10.90	23	2,691	0.85%
2020/09/14	11	11.85	15	11.83	11.60	-4	2,568	-0.16%
2020/09/11	10	11.48	4	11.68	11.45	6	2,318	0.26%
2020/09/10	2	11.80	0	0.00	11.60	2	2,285	0.09%
2020/09/09	0	0.00	2	11.80	12.00	-2	2,231	-0.09%
2020/09/08	1	11.70	0	0.00	11.70	1	2,188	0.05%
2020/09/07	26	12.07	4	12.13	12.05	22	2,093	1.05%
2020/09/04	4	10.83	8	10.84	11.35	-4	1,836	-0.22%
2020/09/02	0	0.00	8	10.73	10.35	-8	1,625	-0.49%
2020/09/01	12.1	10.23	15	10.14	10.50	-2.9	1,566	-0.19%
2020/08/31	0	0.00	23	9.46	9.99	-23	1,440	-1.60%
2020/08/24	2	8.54	2	8.55	8.52	0	1,252	0.00%
2020/08/21	3	8.52	1	8.48	8.48	2	1,236	0.16%
2020/08/20	2	8.36	23	8.83	8.34	-21	1,223	-1.72%
2020/08/19	6	9.22	6	9.16	9.12	0	1,194	0.00%
2020/08/18	4	9.12	0	0.00	9.11	4	1,158	0.35%
2020/08/11	10	9.40	0	0.00	8.85	10	1,114	0.90%
2020/08/10	36	9.16	2	9.08	9.14	34	1,065	3.19%
2020/08/04	0	0.00	1	8.68	8.73	-1	1,001	-0.10%
2020/08/03	2	8.61	0	0.00	8.58	2	991	0.20%
2020/07/27	0	0.00	8	8.54	8.42	-8	992	-0.81%
2020/07/16	1	9.15	0	0.00	9.15	1	796	0.13%
2020/07/10	8	8.96	4	8.83	8.98	4	667	0.60%
2020/07/09	4	9.34	1	9.10	9.22	3	634	0.47%
2020/07/08	0	0.00	1	8.40	8.60	-1	526	-0.19%
2020/07/06	0	0.00	2	7.65	7.68	-2	466	-0.43%
2020/06/17	2	7.19	0	0.00	7.18	2	458	0.44%
2020/04/15	0	0.00	1	7.13	6.80	-1	507	-0.20%
2020/03/31	0	0.00	20	5.71	5.79	-20	656	-3.05%
2020/03/17	0	5.57	0	0.00	5.54	0	877	0.00%
2020/03/16	1	5.70	0	0.00	5.69	1	871	0.11%
2020/03/12	1	6.70	0	0.00	6.50	1	843	0.12%
2020/03/09	1	7.30	6	7.39	6.88	-5	824	-0.61%
2020/02/25	2	7.94	0	0.00	7.99	2	794	0.25%
2020/02/21	20	8.13	0	0.00	8.13	20	793	2.52%
2020/02/20	1	8.11	0	0.00	8.13	1	794	0.13%
2020/02/14	3	8.20	0	0.00	8.22	3	787	0.38%
2019/12/27	15	9.55	15	9.26	9.29	0	699	0.00%
2019/12/26	0	9.50	1	9.35	9.53	-1	624	-0.16%
2019/12/25	0	0.00	110	9.46	9.27	-110	575	-19.11%	大賣/鉅額交易
2019/12/24	2	9.08	6	9.04	9.22	-4	513	-0.78%
2019/12/20	0	0.00	78	8.71	8.73	-78	368	-21.17%
2019/11/27	30	8.09	0	0.00	8.10	30	325	9.22%
2019/11/26	35	8.03	0	0.00	8.05	35	322	10.85%
2019/11/22	18	8.03	0	0.00	8.02	18	328	5.47%
2019/11/13	2	8.00	0	0.00	8.01	2	336	0.60%
2019/09/27	1	8.25	0	0.00	8.20	1	317	0.32%
2019/09/10	2	8.18	0	0.00	8.15	2	283	0.71%
2019/06/27	1	8.20	0	0.00	8.19	1	320	0.31%
2019/05/20	0	0.00	2	8.09	8.05	-2	509	-0.39%
2019/05/13	0.2	8.32	0	0.00	8.28	0.2	541	0.03%
2019/04/26	2	9.10	0	0.00	9.05	2	528	0.38%
2019/04/16	0	0.00	6	9.56	9.50	-6	502	-1.19%
2019/03/25	6	9.27	0	0.00	9.24	6	491	1.22%
2019/03/22	0	0.00	0.1	9.35	9.34	-0.1	483	-0.01%
2019/03/20	1	9.43	0	0.00	9.39	1	478	0.21%
2019/03/18	0	0.00	2	9.45	9.45	-2	475	-0.42%
2019/03/14	0	0.00	3	9.42	9.41	-3	434	-0.69%
2019/03/13	0	0.00	1	9.39	9.38	-1	445	-0.22%
2019/03/06	1	9.39	4	9.38	9.35	-3	694	-0.43%
2019/02/22	0	0.00	4	9.57	9.59	-4	692	-0.58%
2019/02/18	0	0.00	5	9.37	9.33	-5	682	-0.73%
2019/02/14	5	9.37	0	0.00	9.37	5	669	0.75%
2019/02/13	4	9.15	0	0.00	9.20	4	660	0.61%
2019/01/23	0	0.00	4	9.12	9.16	-4	727	-0.55%
2019/01/16	0	0.00	8	9.07	9.04	-8	743	-1.08%
2019/01/09	0	0.00	6	9.20	9.19	-6	752	-0.80%
2018/12/27	0	0.00	5	9.52	9.54	-5	845	-0.59%
2018/12/25	0	0.00	2	9.00	8.95	-2	796	-0.25%
2018/12/20	1	9.00	0	0.00	8.87	1	829	0.12%
2018/12/18	2	9.36	0	0.00	9.37	2	829	0.24%
2018/12/06	4	9.98	0	0.00	9.68	4	874	0.46%
2018/12/05	3	10.30	0	0.00	10.30	3	869	0.35%
2018/12/04	4	10.55	3	10.63	10.55	1	874	0.11%
2018/12/03	7	10.59	0	0.00	10.50	7	811	0.86%
2018/11/29	0	0.00	2	9.53	9.45	-2	644	-0.31%
2018/11/21	1	9.02	0	0.00	9.02	1	857	0.12%
2018/11/06	0	0.00	2	9.10	9.03	-2	1,085	-0.18%
2018/11/02	2	9.40	0	0.00	9.14	2	1,111	0.18%
2018/10/29	0	0.00	5	8.25	8.23	-5	1,134	-0.44%
2018/10/25	2	8.38	0	0.00	8.28	2	1,175	0.17%
2018/10/23	0.1	8.94	0	0.00	8.90	0.1	1,240	0.01%
2018/10/18	1	9.10	0	0.00	9.05	1	1,466	0.07%
2018/10/12	0	0.00	5	8.84	9.03	-5	1,624	-0.31%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/09	1	9.60	0	0.00	9.75	1	1,722	0.06%
2018/10/08	5	10.05	0	0.00	10.05	5	1,772	0.28%
2018/10/03	5	11.00	2	10.80	10.80	3	2,107	0.14%
2018/10/02	2	10.95	0	0.00	10.85	2	2,162	0.09%
2018/10/01	0	0.00	1	10.75	10.75	-1	2,360	-0.04%
2018/09/19	0	0.00	1	11.20	11.10	-1	5,279	-0.02%
2018/09/14	0	0.00	1	11.20	11.15	-1	6,627	-0.02%
2018/09/03	0	0.00	2	12.25	12.15	-2	7,120	-0.03%
2018/08/30	1	12.40	0	0.00	12.50	1	7,214	0.01%
2018/08/29	0	0.00	16	12.80	12.50	-16	7,424	-0.22%
2018/08/27	19	11.89	0	0.00	11.80	19	7,521	0.25%
2018/08/23	0	0.00	4	11.35	11.35	-4	8,073	-0.05%
2018/08/22	5	11.48	0	0.00	11.40	5	8,255	0.06%
2018/08/21	0	0.00	6	11.51	11.55	-6	8,247	-0.07%
2018/08/20	0	0.00	7	11.47	11.50	-7	8,245	-0.08%
2018/08/16	10	11.45	2	11.50	11.65	8	8,261	0.10%
2018/08/13	7	11.12	2	11.40	11.10	5	8,189	0.06%
2018/08/09	0.4	12.15	0	0.00	12.05	0.4	8,126	0.00%
2018/08/08	0	0.00	1	12.30	12.30	-1	8,116	-0.01%
2018/08/06	10	12.65	0	0.00	12.45	10	8,063	0.12%
2018/07/31	1	12.65	0	0.00	12.65	1	7,994	0.01%
2018/07/30	2	12.65	1	12.80	12.65	1	7,986	0.01%
2018/07/27	4	13.16	2.6	13.20	13.20	1.4	7,931	0.02%
2018/07/26	1	12.80	0	0.00	12.85	1	7,796	0.01%
2018/07/24	1.1	12.85	0	0.00	13.30	1.1	7,702	0.01%
2018/07/20	0	0.00	10	12.40	12.50	-10	7,605	-0.13%
2018/07/19	0	0.00	12	12.93	12.80	-12	7,569	-0.16%
2018/07/18	85	12.97	218	13.19	12.85	-133	7,534	-1.77%	大賣/鉅額交易
2018/07/17	2	13.75	2	13.83	13.45	0	7,463	0.00%
2018/07/13	1	14.75	1	14.80	14.55	0	7,341	0.00%
2018/07/12	2	14.05	3.2	14.12	14.25	-1.2	7,152	-0.02%
2018/07/11	0.2	13.90	2	14.15	13.80	-1.8	7,075	-0.03%
2018/07/10	2	14.10	3	14.03	14.00	-1	6,986	-0.01%
2018/07/09	13	14.95	9	14.87	14.35	4	6,920	0.06%
2018/07/06	17	14.19	10	14.14	14.50	7	6,700	0.10%
2018/07/05	10	15.29	111	15.35	14.25	-101	6,448	-1.57%	大賣/鉅額交易
2018/07/04	315	15.58	287	15.64	15.80	28	6,188	0.45%	大買/大賣/
2018/07/03	138	15.35	61	15.38	15.60	77	5,462	1.41%	大買/
2018/07/02	0	0.00	23	13.77	14.20	-23	4,598	-0.50%
2018/06/29	19	13.90	118	14.19	13.85	-99	4,495	-2.20%	大賣/
2018/06/28	27	15.52	16	15.18	14.10	11	4,267	0.26%
2018/06/27	189	14.70	88	14.57	14.90	101	3,766	2.68%	大買/鉅額交易
2018/06/26	79.5	12.97	72	13.30	14.70	7.5	3,250	0.23%
2018/06/25	1	13.10	26	13.07	13.50	-25	2,728	-0.92%
2018/06/22	21	12.53	16	12.79	12.30	5	2,403	0.21%
2018/06/20	3	11.95	3	12.15	11.95	0	2,185	0.00%
2018/06/19	3	12.50	0	0.00	12.15	3	2,146	0.14%
2018/06/14	0	0.00	14	12.60	12.00	-14	2,037	-0.69%
2018/06/13	10	12.25	0	0.00	12.05	10	1,961	0.51%
2018/06/11	9	12.08	0	0.00	12.40	9	1,928	0.47%
2018/06/08	7	12.34	4	12.40	12.30	3	1,870	0.16%
2018/06/07	3	12.75	8	12.75	12.75	-5	1,821	-0.27%
2018/06/06	1	13.35	10	13.28	13.30	-9	1,737	-0.52%
2018/06/05	22	12.93	7	12.95	12.70	15	1,502	1.00%
2018/06/04	6	12.81	2	12.80	12.80	4	1,380	0.29%
2018/06/01	37	13.49	12	13.69	13.40	25	1,285	1.94%
2018/05/31	6	12.46	1	11.90	12.55	5	949	0.53%
2018/05/24	0	0.00	4	10.40	10.35	-4	497	-0.80%
2018/05/21	0	0.00	9	9.88	9.96	-9	464	-1.94%
2018/05/03	4	9.47	0	0.00	9.35	4	607	0.66%
2018/04/24	1	9.10	0	0.00	9.19	1	874	0.11%
2018/03/23	0	0.00	2	10.20	10.20	-2	1,323	-0.15%
2018/03/12	0	0.00	4	10.75	10.80	-4	1,353	-0.30%
2018/03/06	0	0.00	126	10.75	10.65	-126	1,717	-7.34%	大賣/鉅額交易
2018/03/05	3	10.60	0	0.00	10.60	3	1,744	0.17%
2018/02/23	0	0.00	3	10.80	10.70	-3	1,802	-0.17%
2018/02/22	3	10.55	0	0.00	10.60	3	1,806	0.17%
2018/02/09	2	10.30	7	10.45	10.30	-5	1,881	-0.27%
2018/02/08	0	0.00	5	10.55	10.45	-5	1,885	-0.27%
2018/02/07	0	0.00	1	10.55	10.50	-1	1,896	-0.05%
2018/02/06	5	10.71	4	10.30	10.20	1	1,895	0.05%
2018/01/31	0	0.00	1	11.50	11.35	-1	1,962	-0.05%
2018/01/29	0	0.00	2	12.00	11.90	-2	2,020	-0.10%
2018/01/26	0	0.00	3	12.15	12.05	-3	2,017	-0.15%
2018/01/24	0	0.00	2	12.00	12.00	-2	2,011	-0.10%
2018/01/23	25	12.32	32	12.17	12.30	-7	1,986	-0.35%
2018/01/22	15	11.81	10	11.95	12.00	5	1,925	0.26%
2018/01/19	15	11.80	15	11.65	11.60	0	1,909	0.00%
2018/01/18	15	11.74	15	11.65	11.65	0	1,907	0.00%
2018/01/15	20	11.76	25	11.74	11.75	-5	2,011	-0.25%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/11	3	11.40	0	0.00	11.15	3	1,969	0.15%
2018/01/09	10	11.25	20	11.25	11.20	-10	1,955	-0.51%
2018/01/05	15	12.27	5	12.35	11.65	10	1,945	0.51%
2018/01/03	0	0.00	5	11.35	11.40	-5	1,821	-0.27%