精星 (8183)-玉山-桃園券商分點個股進出

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

精星

(8183)

可現股當沖

股價
45.30
漲跌
▲0.15
漲幅
+0.33%
成交量
214張
產業
上櫃其他電子類股▼0.13%
340人加入追蹤

立即追蹤
本地時間:13:35(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

精星 (8183)籌碼相關－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園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
2024/04/16	2	44.90	0	0.00	44.15	2	419	0.48%
2024/04/15	3	46.35	6	46.73	46.10	-3	428	-0.70%
2024/04/12	1	47.15	1	47.20	47.15	0	421	0.00%
2024/04/11	1	47.40	0	0.00	47.15	1	420	0.24%
2024/04/10	1	47.50	25	47.41	47.70	-24	419	-5.73%
2024/04/09	0	49.15	0	0.00	48.80	0	412	0.00%
2024/04/03	2	48.80	0	0.00	48.70	2	416	0.48%
2024/04/02	6	49.89	0	0.00	49.35	6	418	1.43%
2024/04/01	0	50.00	0	0.00	50.00	0	422	0.00%
2024/03/29	1	49.45	0	49.37	49.00	1	420	0.24%
2024/03/27	2	49.65	0	0.00	49.80	2	420	0.48%
2024/03/26	1	48.65	0	0.00	48.65	1	421	0.24%
2024/03/25	1	49.90	0	0.00	49.85	1	418	0.24%
2024/03/21	1	49.85	0	0.00	49.85	1	425	0.24%
2024/03/20	4	50.83	10	51.94	50.50	-6	420	-1.43%
2024/03/08	4	48.45	0	0.00	47.70	4	526	0.76%
2024/03/07	1	48.86	0	0.00	48.80	1	587	0.17%
2024/03/06	4	50.30	0	0.00	49.85	4	596	0.67%
2024/03/05	1	50.30	2	50.40	50.40	-1	616	-0.16%
2024/02/21	1	49.30	0	0.00	49.45	1	817	0.12%
2024/02/19	1	49.80	0	0.00	49.80	1	819	0.12%
2024/02/05	1	46.90	0	0.00	47.00	1	816	0.12%
2024/02/02	0	48.90	0	0.00	48.25	0	813	0.00%
2024/01/31	4	49.25	0	0.00	49.00	4	829	0.48%
2024/01/24	3	49.45	0	0.00	49.25	3	885	0.34%
2024/01/22	1	48.65	1	48.70	48.65	0	903	0.00%
2024/01/16	0	0.00	10	48.92	49.05	-10	982	-1.02%
2024/01/12	10.2	48.90	0	0.00	48.25	10.2	986	1.03%
2024/01/10	2	48.45	0	0.00	48.35	2	996	0.20%
2024/01/09	1	49.50	16	49.40	49.10	-15	1,004	-1.49%
2024/01/08	1	51.60	0	0.00	51.50	1	1,007	0.10%
2024/01/05	1	51.60	0	0.00	51.60	1	1,017	0.10%
2024/01/03	10	52.30	0	0.00	52.10	10	1,054	0.95%
2023/12/28	1	52.50	1	52.90	52.70	0	1,046	0.00%
2023/12/27	1	53.00	0	0.00	52.90	1	1,041	0.10%
2023/12/22	1	52.50	0	0.00	52.50	1	1,033	0.10%
2023/12/21	2	52.50	1	53.20	52.50	1	1,032	0.10%
2023/12/20	1	53.00	0	0.00	53.20	1	1,027	0.10%
2023/12/19	1	52.60	2	52.95	52.90	-1	1,025	-0.10%
2023/12/18	16	53.87	0	0.00	53.40	16	1,020	1.57%
2023/12/15	1	55.10	0	0.00	54.10	1	1,016	0.10%
2023/12/14	1	54.90	0	0.00	54.90	1	1,026	0.10%
2023/12/13	1	54.20	0	0.00	54.20	1	1,024	0.10%
2023/12/12	2	54.55	0.2	54.80	54.30	1.8	1,021	0.18%
2023/12/07	3	56.00	0	0.00	55.90	3	998	0.30%
2023/12/06	10	58.20	0	0.00	56.80	10	981	1.02%
2023/12/05	28	56.63	0	0.00	57.40	28	958	2.92%
2023/12/04	1.2	57.75	6.6	57.10	58.20	-5.4	895	-0.61%
2023/12/01	0	0.00	1.4	55.57	55.50	-1.4	862	-0.17%
2023/11/28	0	0.00	2	54.75	55.30	-2	902	-0.22%
2023/11/27	1	53.80	1	54.20	53.60	0	880	0.00%
2023/11/20	0	0.00	4	52.40	52.40	-4	710	-0.56%
2023/11/16	3	51.60	0	0.00	51.50	3	704	0.43%
2023/11/13	0	0.00	0.2	51.40	51.60	-0.2	702	-0.02%
2023/11/08	0	0.00	1.5	53.90	53.10	-1.5	706	-0.21%
2023/11/07	1.6	53.26	0	0.00	53.10	1.6	695	0.23%
2023/11/06	0	0.00	1	54.30	53.80	-1	693	-0.14%
2023/11/03	2	53.75	0	53.70	53.70	2	675	0.30%
2023/11/02	0	0.00	0	53.00	53.00	0	666	0.00%
2023/10/31	1	52.50	1	52.90	51.60	0	656	0.00%
2023/10/25	0	0.00	1	53.00	53.90	-1	651	-0.15%
2023/10/24	1	52.70	2	53.90	52.60	-1	638	-0.16%
2023/10/20	2	51.95	0	0.00	52.00	2	633	0.32%
2023/10/16	0.2	53.86	0	0.00	52.60	0.2	630	0.02%
2023/10/13	1	52.60	2	52.40	52.80	-1	616	-0.16%
2023/10/11	0	0.00	3	52.37	51.60	-3	609	-0.49%
2023/09/26	6	49.92	0	0.00	49.30	6	648	0.93%
2023/09/22	1	49.25	1	49.80	50.20	0	651	0.00%
2023/09/21	1	49.90	0	0.00	49.85	1	652	0.15%
2023/09/20	1	50.70	0	0.00	50.60	1	652	0.15%
2023/09/19	0	0.00	0.1	52.50	51.50	-0.1	653	-0.02%
2023/09/18	0	0.00	1	51.80	51.60	-1	640	-0.16%
2023/09/15	0	0.00	3	50.70	51.30	-3	637	-0.47%
2023/09/14	2	50.85	2	51.15	50.90	0	636	0.00%
2023/09/13	0	0.00	3	50.80	51.00	-3	636	-0.47%
2023/09/08	2	50.65	0	0.00	50.30	2	651	0.31%
2023/09/06	0	0.00	7	52.20	52.10	-7	649	-1.08%
2023/09/05	1.1	51.42	1	51.80	51.80	0.1	616	0.02%
2023/09/04	9	50.43	2	51.40	52.00	7	606	1.15%
2023/09/01	6	50.97	7.1	50.81	51.40	-1.1	579	-0.19%
2023/08/28	0.1	46.60	0	0.00	45.95	0.1	544	0.01%
2023/08/24	1	47.10	0	0.00	47.00	1	550	0.18%
2023/08/22	0	47.40	0	0.00	47.15	0	561	0.00%
2023/08/18	0	47.95	0	0.00	47.25	0	565	0.00%
2023/08/14	2.2	46.29	4	46.13	46.00	-1.8	575	-0.32%
2023/08/10	1	49.25	4	49.00	49.00	-3	579	-0.52%
2023/08/07	0.1	49.90	0	0.00	49.80	0.1	602	0.01%
2023/08/04	1	49.50	10	49.45	49.50	-9	604	-1.49%
2023/08/02	2	49.98	0	0.00	50.00	2	607	0.33%
2023/07/31	0	0.00	1	51.10	51.20	-1	595	-0.17%
2023/07/27	1	51.20	0	0.00	51.20	1	603	0.17%
2023/07/26	1	52.90	0	0.00	52.90	1	599	0.17%
2023/07/25	0	0.00	2	53.70	53.60	-2	592	-0.34%
2023/07/24	1	52.80	3	53.27	53.20	-2	570	-0.35%
2023/07/21	0	0.00	2	52.25	52.40	-2	561	-0.36%
2023/07/20	1	52.00	0	0.00	52.10	1	569	0.18%
2023/07/18	1	52.80	1	53.60	52.50	0	599	0.00%
2023/07/17	0	0.00	1	53.30	53.30	-1	604	-0.17%
2023/07/14	0	0.00	1	51.60	51.60	-1	603	-0.17%
2023/07/12	2	51.32	0	0.00	52.30	2	630	0.32%
2023/07/11	3	51.50	0	0.00	51.50	3	650	0.46%
2023/07/10	0.1	52.30	0	0.00	51.90	0.1	682	0.01%
2023/07/06	0	0.00	3	53.17	52.80	-3	903	-0.33%
2023/07/04	0.1	54.00	0	0.00	53.70	0.1	979	0.01%
2023/07/03	2	52.75	0	0.00	52.80	2	963	0.21%
2023/06/30	1	52.40	0	0.00	52.60	1	959	0.10%
2023/06/28	0	0.00	2	52.20	52.00	-2	963	-0.21%
2023/06/27	1	51.90	2	52.10	51.80	-1	966	-0.10%
2023/06/26	1	52.10	0	0.00	52.10	1	964	0.10%
2023/06/21	0	0.00	1	52.40	52.50	-1	966	-0.10%
2023/06/16	0	0.00	2	52.80	52.60	-2	978	-0.20%
2023/06/15	1	52.90	0	0.00	53.00	1	974	0.10%
2023/06/13	0	0.00	3	53.50	54.10	-3	967	-0.31%
2023/06/12	2	52.95	0	0.00	52.90	2	957	0.21%
2023/06/07	0	0.00	3	53.20	53.40	-3	983	-0.31%
2023/06/06	0	0.00	5	53.18	53.00	-5	994	-0.50%
2023/06/05	5	53.60	0	0.00	53.60	5	998	0.50%
2023/06/02	1	53.50	1	54.20	53.70	0	1,004	0.00%
2023/06/01	0.1	53.70	0	0.00	53.50	0.1	1,000	0.01%
2023/05/31	3	53.40	0	0.00	53.50	3	1,005	0.30%
2023/05/26	2	53.15	0	0.00	52.30	2	1,022	0.20%
2023/05/24	1	53.40	0	53.40	53.40	1	1,038	0.10%
2023/05/23	0	53.70	1	53.00	53.60	-1	1,058	-0.09%
2023/05/19	0.2	52.50	0	0.00	52.00	0.2	1,104	0.02%
2023/05/17	1	52.00	3	52.30	52.20	-2	1,192	-0.17%
2023/05/15	0	0.00	3	51.80	51.70	-3	1,184	-0.25%
2023/05/11	1	52.60	0	0.00	52.60	1	1,196	0.08%
2023/05/10	0	0.00	3	53.93	54.00	-3	1,201	-0.25%
2023/05/09	1.2	53.69	0	0.00	53.60	1.2	1,205	0.10%
2023/05/08	1	54.40	4	54.60	54.20	-3	1,216	-0.25%
2023/05/04	6	55.13	0	0.00	54.80	6	1,250	0.48%
2023/05/03	3	53.87	1	53.80	53.70	2	1,266	0.16%
2023/05/02	3	54.33	0	0.00	54.40	3	1,287	0.23%
2023/04/25	1	53.60	1	53.10	53.20	0	1,290	0.00%
2023/04/21	0	0.00	2	55.70	54.40	-2	1,268	-0.16%
2023/04/20	2	57.40	0	0.00	56.10	2	1,252	0.16%
2023/04/19	0	0.00	2	57.15	56.30	-2	1,242	-0.16%
2023/04/17	1	58.90	2	58.90	58.80	-1	1,212	-0.08%
2023/04/14	0	0.00	4	59.00	58.30	-4	1,196	-0.33%
2023/04/13	5	58.58	12	58.59	58.10	-7	1,173	-0.60%
2023/04/12	11	59.76	11	59.20	59.10	0	1,133	0.00%
2023/04/11	22	58.56	2	58.40	58.50	20	1,029	1.94%
2023/04/10	1	57.10	8	56.74	57.60	-7	921	-0.76%
2023/04/07	2	55.10	0	0.00	55.10	2	844	0.24%
2023/03/30	0.1	54.00	2	53.60	53.50	-1.9	841	-0.23%
2023/03/29	0	53.90	0	53.60	53.50	0	846	0.00%
2023/03/27	1	54.60	0.1	54.70	54.60	0.9	870	0.10%
2023/03/24	1	54.70	0	0.00	54.80	1	879	0.11%
2023/03/17	1	53.40	0	0.00	53.50	1	920	0.11%
2023/03/16	0	54.10	0	0.00	53.00	0	975	0.00%
2023/03/15	1	54.30	0	0.00	54.10	1	995	0.10%
2023/03/14	0	0.00	1	54.80	54.30	-1	1,014	-0.10%
2023/03/13	1	53.30	0	0.00	54.30	1	1,045	0.10%
2023/03/10	3	55.10	0	0.00	54.80	3	1,081	0.28%
2023/03/09	1	56.30	0	0.00	56.20	1	1,093	0.09%
2023/03/07	0	0.00	2	57.20	57.40	-2	1,100	-0.18%
2023/03/06	0	57.50	1	56.70	56.80	-1	1,120	-0.09%
2023/03/03	0	0.00	1	55.60	55.60	-1	1,196	-0.08%
2023/03/02	3.1	55.46	0	0.00	55.20	3.1	1,199	0.26%
2023/03/01	1	55.90	0	0.00	55.50	1	1,199	0.08%
2023/02/24	1.2	56.05	0	0.00	55.90	1.2	1,210	0.10%
2023/02/23	2	56.70	0	0.00	56.80	2	1,199	0.17%
2023/02/22	0	0.00	1	56.10	56.10	-1	1,209	-0.08%
2023/02/21	0.1	57.40	1	57.10	56.90	-0.9	1,215	-0.07%
2023/02/20	3	58.43	0	0.00	57.80	3	1,216	0.25%
2023/02/17	0.1	58.00	0	0.00	58.50	0.1	1,207	0.01%
2023/02/16	0.1	58.10	2.1	57.81	57.90	-2	1,202	-0.17%
2023/02/15	1	57.00	0.1	57.50	57.50	0.9	1,201	0.07%
2023/02/13	0	0.00	2	55.10	55.30	-2	1,201	-0.17%
2023/02/10	0	55.80	0	0.00	54.50	0	1,230	0.00%
2023/02/08	2.1	57.62	2	57.70	57.00	0.1	1,232	0.01%
2023/02/06	1	58.10	0	0.00	56.90	1	1,263	0.08%
2023/02/03	2	56.85	1	56.50	56.50	1	1,273	0.08%
2023/02/02	1	57.10	1	57.10	57.10	0	1,271	0.00%
2023/01/30	1	54.50	1	54.50	54.50	0	1,223	0.00%
2023/01/11	0	0.00	13	53.02	53.10	-13	1,273	-1.02%
2023/01/10	1	53.50	0	0.00	53.10	1	1,289	0.08%
2023/01/05	2	53.90	0	0.00	53.40	2	1,351	0.15%
2022/12/29	0	0.00	1	52.30	52.70	-1	1,466	-0.07%
2022/12/28	1	52.90	0	0.00	52.70	1	1,491	0.07%
2022/12/26	1	53.90	1	54.40	54.20	0	1,554	0.00%
2022/12/21	1	53.70	1	54.60	53.90	0	1,682	0.00%
2022/12/20	3	54.57	0	0.00	53.30	3	1,696	0.18%
2022/12/13	1	56.80	0	0.00	56.90	1	1,730	0.06%
2022/12/12	0	0.00	5	57.66	57.60	-5	1,741	-0.29%
2022/12/09	2	58.90	2	58.30	58.30	0	1,755	0.00%
2022/12/08	5	58.96	6	59.07	59.30	-1	1,734	-0.06%
2022/12/07	2	56.50	0	0.00	55.70	2	1,692	0.12%
2022/12/05	0	0.00	7	59.90	59.50	-7	1,694	-0.41%
2022/12/02	2	59.85	8	59.76	59.50	-6	1,695	-0.35%
2022/12/01	9	58.96	3	58.97	58.20	6	1,696	0.35%
2022/11/30	3	58.13	1	58.50	58.10	2	1,798	0.11%
2022/11/29	1	57.90	0	0.00	58.10	1	1,865	0.05%
2022/11/28	3	58.47	0	0.00	58.00	3	1,920	0.16%
2022/11/25	0	0.00	6.1	58.28	58.10	-6.1	2,006	-0.30%
2022/11/24	3	55.20	2	55.90	56.00	1	1,997	0.05%
2022/11/23	1	55.60	0	0.00	55.10	1	2,270	0.04%
2022/11/22	1	55.80	1	55.40	55.00	0	2,366	0.00%
2022/11/21	1	56.40	0	0.00	56.10	1	2,618	0.04%
2022/11/18	2.2	56.58	20	57.53	56.60	-17.8	2,656	-0.67%
2022/11/16	0	0.00	1	58.10	57.50	-1	2,665	-0.04%
2022/11/15	1	57.20	0	0.00	57.50	1	2,685	0.04%
2022/11/11	22	56.89	1	56.40	56.30	21	2,765	0.76%
2022/11/09	1	57.10	0	58.00	57.00	1	2,779	0.04%
2022/11/08	3	56.90	2.1	58.40	57.10	0.9	2,810	0.03%
2022/11/07	0	0.00	1	58.00	58.00	-1	2,820	-0.04%
2022/11/04	3	57.33	1.1	57.53	57.40	1.9	2,860	0.06%
2022/11/03	0	56.70	5.2	57.30	57.30	-5.2	2,935	-0.18%
2022/11/02	2.4	56.22	5	55.86	56.00	-2.6	3,001	-0.09%
2022/11/01	1	53.60	10	55.10	55.10	-9	3,006	-0.30%
2022/10/31	1	53.80	1	53.50	53.60	0	3,010	0.00%
2022/10/28	2	52.60	0	0.00	52.50	2	3,022	0.07%
2022/10/27	11	53.84	0	0.00	54.30	11	3,068	0.36%
2022/10/26	1	52.80	0	0.00	52.00	1	3,203	0.03%
2022/10/24	0	0.00	4	53.70	52.20	-4	3,260	-0.12%
2022/10/21	7	52.67	8	52.66	52.00	-1	3,275	-0.03%
2022/10/20	2	53.70	0	0.00	53.50	2	3,290	0.06%
2022/10/19	3	55.20	0	0.00	54.80	3	3,334	0.09%
2022/10/18	2	56.05	0	0.00	56.10	2	3,350	0.06%
2022/10/14	0	0.00	3	56.53	56.60	-3	3,414	-0.09%
2022/10/13	2	54.00	0	0.00	53.00	2	3,438	0.06%
2022/10/12	1	56.90	1	56.50	56.90	0	3,439	0.00%
2022/10/11	3	58.00	0	0.00	57.40	3	3,473	0.09%
2022/10/07	1	61.20	0	0.00	59.90	1	3,543	0.03%
2022/10/06	0	0.00	4	59.20	59.40	-4	3,525	-0.11%
2022/10/05	2	59.50	0	0.00	58.30	2	3,555	0.06%
2022/10/03	2	56.00	0	0.00	57.50	2	3,582	0.06%
2022/09/30	5	52.10	5	53.70	55.70	0	3,675	0.00%
2022/09/29	1	56.30	0	0.00	55.50	1	3,732	0.03%
2022/09/28	5	55.30	4	56.80	54.00	1	3,746	0.03%
2022/09/27	2	58.60	1	56.70	59.00	1	3,730	0.03%
2022/09/26	2	57.30	3	57.80	56.50	-1	3,739	-0.03%
2022/09/23	1	60.40	0	0.00	60.30	1	3,763	0.03%
2022/09/22	0	0.00	1	61.90	62.00	-1	3,776	-0.03%
2022/09/21	2	61.25	0	0.00	61.30	2	3,785	0.05%
2022/09/20	0	0.00	2	60.80	62.10	-2	3,807	-0.05%
2022/09/19	5	60.26	0	0.00	59.60	5	3,835	0.13%
2022/09/14	1	62.50	7	62.60	63.40	-6	3,929	-0.15%
2022/09/13	0	0.00	1	64.00	63.80	-1	3,959	-0.03%
2022/09/12	9	63.82	1	63.70	64.00	8	4,009	0.20%
2022/09/08	4	62.35	1	62.60	63.40	3	4,031	0.07%
2022/09/07	3	62.50	1	61.70	62.20	2	4,061	0.05%
2022/09/06	10	63.09	10	62.10	61.70	0	4,059	0.00%
2022/09/05	8	67.10	5	67.90	66.80	3	3,998	0.08%
2022/09/02	1	66.80	0	0.00	67.60	1	3,988	0.03%
2022/09/01	12	67.17	1	68.00	66.90	11	4,277	0.26%
2022/08/31	4	66.70	0	0.00	67.00	4	4,229	0.09%
2022/08/30	17	67.47	7	66.36	67.50	10	4,282	0.23%
2022/08/29	5	66.80	7	66.36	67.10	-2	4,095	-0.05%
2022/08/26	3	68.37	16.2	66.72	67.90	-13.2	4,048	-0.33%
2022/08/25	0	0.00	1	62.30	63.90	-1	3,867	-0.03%
2022/08/24	4	61.80	21	61.77	61.60	-17	3,951	-0.43%
2022/08/23	0	0.00	1	62.30	62.50	-1	4,030	-0.02%
2022/08/22	3	61.83	17	61.79	61.30	-14	4,272	-0.33%
2022/08/19	2	64.40	5	63.80	63.50	-3	4,641	-0.06%
2022/08/18	3	63.63	1	64.70	64.70	2	4,942	0.04%
2022/08/17	0	0.00	2	64.15	63.90	-2	4,933	-0.04%
2022/08/16	17	64.57	0	0.00	64.50	17	4,932	0.34%
2022/08/15	6	65.27	0	0.00	65.10	6	4,910	0.12%
2022/08/12	0	0.00	1	64.70	64.60	-1	4,905	-0.02%
2022/08/11	1	64.30	3	63.33	63.30	-2	4,915	-0.04%
2022/08/10	2	64.10	56	63.76	63.40	-54	4,972	-1.09%
2022/08/09	3	61.13	9.5	60.79	61.70	-6.5	4,930	-0.13%
2022/08/08	1	58.50	0	0.00	58.50	1	4,971	0.02%
2022/08/05	1	58.60	0	0.00	59.40	1	4,972	0.02%
2022/08/03	3	57.70	6	56.80	56.70	-3	5,094	-0.06%
2022/08/02	59.5	58.30	0	0.00	58.00	59.5	5,094	1.17%
2022/08/01	3	64.43	3	64.77	64.40	0	5,074	0.00%
2022/07/28	1	63.50	6	63.65	63.30	-5	5,134	-0.10%
2022/07/27	4	63.98	4	64.30	64.20	0	5,163	0.00%
2022/07/26	1	65.60	0	0.00	64.60	1	5,189	0.02%
2022/07/22	0	0.00	104	64.30	64.50	-104	5,287	-1.97%	大賣/鉅額交易
2022/07/21	1	64.90	1	65.80	65.70	0	5,437	0.00%
2022/07/20	2	64.90	3	66.07	64.30	-1	5,612	-0.02%
2022/07/18	6	64.98	4	65.30	65.30	2	5,798	0.03%
2022/07/15	1	63.50	2	63.50	64.80	-1	6,115	-0.02%
2022/07/14	3	61.07	4	62.15	62.50	-1	6,175	-0.02%
2022/07/13	1	61.50	1	62.00	60.30	0	6,449	0.00%
2022/07/12	7	61.00	7	61.79	59.80	0	6,687	0.00%
2022/07/08	12	62.18	8	62.31	61.60	4	7,490	0.05%
2022/07/07	5	58.86	17	58.98	60.70	-12	8,395	-0.14%
2022/07/06	0	0.00	1	55.10	55.30	-1	8,777	-0.01%
2022/07/04	6	54.37	0	0.00	53.70	6	9,515	0.06%
2022/07/01	2	56.00	12	55.68	54.00	-10	9,539	-0.10%
2022/06/30	6	59.60	1	60.70	59.10	5	9,538	0.05%
2022/06/29	2	60.90	2	60.75	61.40	0	9,548	0.00%
2022/06/28	2	60.90	0	0.00	61.40	2	9,557	0.02%
2022/06/27	0	0.00	2	60.60	62.20	-2	9,604	-0.02%
2022/06/24	4	59.85	2	60.00	58.70	2	9,838	0.02%
2022/06/23	2	58.45	13	58.75	59.00	-11	9,985	-0.11%
2022/06/22	8	60.49	4	61.58	60.00	4	9,979	0.04%
2022/06/21	2	62.65	1	62.10	63.80	1	9,996	0.01%
2022/06/20	3	64.27	0	0.00	60.90	3	9,971	0.03%
2022/06/17	1	64.80	2	63.70	65.80	-1	9,909	-0.01%
2022/06/16	1	68.00	1	65.70	64.50	0	9,867	0.00%
2022/06/15	0	0.00	2	67.05	65.90	-2	9,815	-0.02%
2022/06/14	2	65.85	1	66.90	67.10	1	9,787	0.01%
2022/06/13	80	66.86	27	66.49	66.20	53	9,731	0.54%
2022/06/10	20	69.60	20	68.91	68.60	0	9,675	0.00%
2022/06/09	25	66.93	26	67.02	67.50	-1	9,317	-0.01%
2022/06/08	5	66.32	6	67.25	66.90	-1	9,253	-0.01%
2022/06/07	27	66.00	68	65.63	66.60	-41	9,139	-0.45%
2022/06/06	4	64.40	44	64.79	65.00	-40	9,048	-0.44%
2022/06/02	8	64.29	3	64.53	63.90	5	9,019	0.06%
2022/06/01	21	67.50	23	66.52	65.80	-2	8,956	-0.02%
2022/05/31	11	66.36	12	66.51	66.00	-1	8,845	-0.01%
2022/05/30	56	67.45	62	67.65	67.10	-6	8,775	-0.07%
2022/05/27	39	65.49	29	65.17	65.60	10	8,519	0.12%
2022/05/26	24	62.30	19	63.73	62.40	5	8,117	0.06%
2022/05/25	3	58.87	5	58.86	59.80	-2	7,760	-0.03%
2022/05/24	13	57.68	10	57.89	57.10	3	7,742	0.04%
2022/05/23	5	59.50	10	59.34	59.00	-5	7,744	-0.06%
2022/05/20	2	59.50	12	59.93	59.30	-10	7,865	-0.13%
2022/05/19	25	57.97	21	58.68	59.50	4	7,835	0.05%
2022/05/18	37	59.21	69	59.37	59.00	-32	7,786	-0.41%
2022/05/17	11	56.55	11	57.06	57.80	0	7,683	0.00%
2022/05/16	38	57.24	8	56.98	57.00	30	7,643	0.39%
2022/05/13	12	53.48	12	53.78	53.70	0	7,512	0.00%
2022/05/12	16	54.79	18	54.37	52.70	-2	7,495	-0.03%
2022/05/11	39	56.33	35	55.82	55.00	4	7,419	0.05%
2022/05/10	19	55.91	12	56.78	56.50	7	7,340	0.10%
2022/05/09	46	59.59	16	59.70	57.30	30	7,300	0.41%
2022/05/06	26	61.21	26	61.48	61.60	0	7,191	0.00%
2022/05/05	31	63.55	27	63.68	63.50	4	7,146	0.06%
2022/05/04	13	61.69	4.4	61.81	62.00	8.6	7,084	0.12%
2022/05/03	10.1	61.00	20	61.45	61.70	-9.9	7,054	-0.14%
2022/04/29	31.2	63.77	27	62.99	62.40	4.2	7,021	0.06%
2022/04/28	39	63.56	34	63.29	62.70	5	6,981	0.07%
2022/04/27	34	62.94	30	63.56	62.70	4	6,875	0.06%
2022/04/26	43	65.40	48	66.28	68.00	-5	6,673	-0.07%
2022/04/25	16	64.37	11	64.34	63.60	5	6,488	0.08%
2022/04/22	50	69.60	29	68.50	67.50	21	6,385	0.33%
2022/04/21	41	72.90	31	71.14	71.50	10	6,297	0.16%
2022/04/20	28	69.45	30	69.45	69.70	-2	5,970	-0.03%
2022/04/19	11	69.94	12	70.70	69.20	-1	5,891	-0.02%
2022/04/18	30	68.68	3	69.27	67.40	27	5,820	0.46%
2022/04/15	3.1	72.90	2	73.85	74.00	1.1	5,625	0.02%
2022/04/14	54	75.55	42	73.92	75.50	12	5,488	0.22%
2022/04/13	59.1	73.88	80	73.85	73.60	-20.9	4,810	-0.43%
2022/04/12	56	70.84	91	72.51	73.20	-35	3,814	-0.92%
2022/04/11	12	68.66	10	66.81	66.60	2	3,420	0.06%
2022/04/08	1	65.80	16	66.38	66.50	-15	3,033	-0.49%
2022/04/07	47	62.57	4	63.10	60.50	43	2,749	1.56%
2022/04/06	5	62.70	7	63.47	64.00	-2	2,757	-0.07%
2022/04/01	1	62.70	0	0.00	62.70	1	2,840	0.04%
2022/03/31	11	62.27	3	62.33	61.80	8	3,164	0.25%
2022/03/30	5	62.44	4	62.43	62.20	1	3,560	0.03%
2022/03/29	21	63.19	2	64.50	62.30	19	3,528	0.54%
2022/03/28	5	63.36	4	62.60	63.20	1	3,308	0.03%
2022/03/25	31	59.08	0	0.00	59.20	31	3,167	0.98%
2022/03/24	20	58.10	0	0.00	59.70	20	3,156	0.63%
2022/03/22	0	0.00	1	56.70	56.60	-1	3,194	-0.03%
2022/03/21	0	55.70	0	0.00	55.70	0	3,386	0.00%
2022/03/18	0	0.00	3	54.60	55.20	-3	3,450	-0.09%
2022/03/17	0	0.00	10	53.88	54.80	-10	3,513	-0.28%
2022/03/16	1	52.30	0	0.00	52.20	1	3,595	0.03%
2022/03/15	6	52.32	0	0.00	51.80	6	3,713	0.16%
2022/03/14	6	54.03	1	54.20	53.90	5	3,825	0.13%
2022/03/10	2	54.95	1	55.00	54.80	1	4,180	0.02%
2022/03/09	0	0.00	1	53.30	53.50	-1	4,394	-0.02%
2022/03/08	3	53.17	2	54.85	52.20	1	5,159	0.02%
2022/03/07	2	54.05	0	0.00	53.90	2	5,661	0.04%
2022/03/04	0	0.00	2	57.15	57.10	-2	5,817	-0.03%
2022/03/03	2	57.85	3	57.70	56.50	-1	6,041	-0.02%
2022/03/02	0	56.10	0	0.00	55.90	0	6,549	0.00%
2022/03/01	0	0.00	2	56.20	56.10	-2	6,711	-0.03%
2022/02/24	3	55.50	3	55.00	54.30	0	8,038	0.00%
2022/02/23	1	57.70	2	57.50	57.80	-1	8,417	-0.01%
2022/02/22	5	58.92	12	58.49	57.80	-7	8,484	-0.08%
2022/02/21	1	55.40	6	56.30	56.80	-5	8,570	-0.06%
2022/02/17	3	55.60	0	0.00	55.30	3	9,146	0.03%
2022/02/16	3	55.57	1	55.70	55.10	2	9,220	0.02%
2022/02/15	1	54.00	1	54.90	54.10	0	9,226	0.00%
2022/02/14	2	54.05	1	54.20	54.00	1	9,233	0.01%
2022/02/11	2	56.20	1	56.20	56.20	1	9,242	0.01%
2022/02/10	1	57.40	1	56.70	56.70	0	9,265	0.00%
2022/02/09	0	0.00	2	58.00	57.90	-2	9,275	-0.02%
2022/02/08	5	56.60	3	56.53	57.40	2	9,285	0.02%
2022/02/07	1	55.40	1	53.90	55.20	0	9,302	0.00%
2022/01/26	2	53.05	3	53.53	53.60	-1	9,346	-0.01%
2022/01/25	4	54.00	2	53.95	53.20	2	9,462	0.02%
2022/01/24	2	52.85	2	54.75	55.90	0	9,534	0.00%
2022/01/21	3	55.60	8	55.00	54.40	-5	9,649	-0.05%
2022/01/20	1	57.50	1	57.00	57.00	0	9,886	0.00%
2022/01/19	4	57.55	2	57.30	57.30	2	9,961	0.02%
2022/01/18	0	0.00	1	59.30	58.10	-1	9,997	-0.01%
2022/01/17	0	0.00	60	56.05	57.80	-60	10,002	-0.60%
2022/01/14	14	58.29	3	56.07	56.00	11	9,985	0.11%
2022/01/13	8	59.04	5	59.00	59.30	3	9,945	0.03%
2022/01/12	54	61.42	5	60.96	60.10	49	9,908	0.49%
2022/01/11	53	63.28	65	63.18	62.10	-12	9,860	-0.12%
2022/01/10	1	61.30	0	0.00	61.30	1	9,615	0.01%
2022/01/07	0	0.00	5	58.68	58.20	-5	9,535	-0.05%
2022/01/06	1	60.00	1	60.50	60.80	0	9,486	0.00%
2022/01/05	4	60.93	2	60.95	60.70	2	9,463	0.02%
2022/01/04	25	63.08	1	61.10	61.10	24	9,427	0.25%
2022/01/03	6	60.77	2	62.05	61.00	4	9,315	0.04%
2021/12/30	1	63.40	1	63.21	63.10	0	9,230	0.00%
2021/12/29	3	63.80	4	63.25	63.80	-1	9,202	-0.01%
2021/12/28	6	65.37	5	65.36	64.30	1	9,157	0.01%
2021/12/27	28	67.18	15	67.59	65.30	13	9,033	0.14%
2021/12/24	6	67.50	15	69.04	70.90	-9	8,684	-0.10%
2021/12/23	0	0.00	2	64.50	64.50	-2	8,269	-0.02%
2021/12/22	0	0.00	3	63.80	63.50	-3	8,247	-0.04%
2021/12/21	1	62.00	1	63.40	63.00	0	8,198	0.00%
2021/12/20	4	63.38	4	63.23	63.00	0	8,163	0.00%
2021/12/17	2	63.35	1	63.10	63.10	1	8,136	0.01%
2021/12/16	3	66.93	8	66.04	65.30	-5	8,079	-0.06%
2021/12/15	10	64.80	2	67.00	65.70	8	8,003	0.10%
2021/12/14	3	65.23	1	65.20	63.30	2	7,806	0.03%
2021/12/13	2	65.80	5	65.70	65.60	-3	7,737	-0.04%
2021/12/10	2	67.30	5	68.10	67.50	-3	7,674	-0.04%
2021/12/09	13	67.95	9	68.68	66.90	4	7,595	0.05%
2021/12/08	35	68.75	38	69.26	67.50	-3	7,499	-0.04%
2021/12/07	13	70.65	3	69.50	69.00	10	7,420	0.14%
2021/12/06	18	69.56	3	71.37	72.20	15	7,241	0.21%
2021/12/03	6	68.93	60	69.22	69.70	-54	7,093	-0.76%
2021/12/02	64	70.49	44	70.16	69.40	20	6,885	0.29%
2021/12/01	3	65.63	31	66.62	68.70	-28	6,133	-0.46%
2021/11/30	8	63.03	4	63.45	62.50	4	5,616	0.07%
2021/11/29	7	61.27	7	61.16	61.00	0	5,450	0.00%
2021/11/26	56	67.34	19	65.93	64.50	37	5,219	0.71%
2021/11/25	3	63.07	1	65.10	63.50	2	4,685	0.04%
2021/11/24	77	63.99	90	64.23	64.40	-13	4,526	-0.29%
2021/11/23	155	63.29	118	63.71	63.60	37	4,102	0.90%	大買/大賣/
2021/11/22	4	57.80	42	58.94	60.90	-38	3,228	-1.18%
2021/11/19	2	55.15	8	54.41	55.40	-6	2,843	-0.21%
2021/11/18	45	56.19	72	56.55	54.60	-27	2,760	-0.98%
2021/11/17	54	54.91	35	55.19	54.60	19	2,557	0.74%
2021/11/16	7	54.06	63	53.84	53.30	-56	2,341	-2.39%
2021/11/15	1	50.90	1	48.40	50.90	0	2,004	0.00%
2021/11/12	5	46.00	1	46.20	46.35	4	1,954	0.20%
2021/11/10	1	45.35	0	0.00	46.60	1	2,014	0.05%
2021/11/09	1	46.90	0	0.00	46.00	1	2,018	0.05%
2021/11/05	0	0.00	10	47.10	46.65	-10	2,043	-0.49%
2021/11/04	0	0.00	5	48.20	47.70	-5	2,078	-0.24%
2021/11/03	0	0.00	4	47.05	47.30	-4	2,143	-0.19%
2021/11/02	9	47.61	6	49.70	49.00	3	2,193	0.14%
2021/11/01	4	50.23	8	50.16	51.50	-4	2,116	-0.19%
2021/10/29	27	49.64	27	49.84	49.95	0	2,034	0.00%
2021/10/28	11	48.27	1	48.75	48.50	10	1,901	0.53%
2021/10/27	0	0.00	3	44.70	47.05	-3	1,658	-0.18%
2021/10/26	6	42.53	1	43.80	42.80	5	1,606	0.31%
2021/10/25	1	42.40	1	43.00	42.25	0	1,633	0.00%
2021/10/21	0	0.00	1	41.85	41.05	-1	1,746	-0.06%
2021/10/20	1	40.50	0	0.00	40.55	1	1,879	0.05%
2021/10/19	1	40.75	3	40.20	40.80	-2	1,998	-0.10%
2021/10/18	0	0.00	1	39.70	39.35	-1	2,169	-0.05%
2021/10/15	1	38.70	0	0.00	39.00	1	2,275	0.04%
2021/10/08	2	39.15	5	39.86	39.10	-3	2,613	-0.11%
2021/10/07	0	0.00	4	38.44	38.80	-4	2,805	-0.14%
2021/10/01	2	38.48	6	38.53	37.80	-4	3,540	-0.11%
2021/09/29	6	39.80	2	40.30	39.15	4	3,749	0.11%
2021/09/28	3	41.28	0	0.00	41.05	3	4,146	0.07%
2021/09/27	1	42.00	0	0.00	42.05	1	4,328	0.02%
2021/09/24	1	42.90	4	42.81	42.40	-3	4,507	-0.07%
2021/09/23	1	42.00	0	0.00	41.85	1	5,004	0.02%
2021/09/15	1	43.10	1	42.75	42.50	0	5,764	0.00%
2021/09/14	2	42.80	0	0.00	42.70	2	5,808	0.03%
2021/09/13	1	44.50	0	0.00	43.60	1	5,814	0.02%
2021/09/10	1	44.30	4	44.00	44.10	-3	5,819	-0.05%
2021/09/09	3	41.77	0	0.00	42.30	3	5,797	0.05%
2021/09/08	0	0.00	9	42.16	41.60	-9	5,814	-0.15%
2021/09/07	1	40.70	0	0.00	41.30	1	5,808	0.02%
2021/09/06	3	42.40	0	0.00	41.60	3	5,814	0.05%
2021/09/03	0	0.00	2	44.10	42.90	-2	5,824	-0.03%
2021/09/02	2	43.70	0	0.00	43.50	2	5,836	0.03%
2021/09/01	1	43.95	10	44.51	44.35	-9	5,856	-0.15%
2021/08/31	2	43.75	2	43.80	43.65	0	5,887	0.00%
2021/08/30	7	44.17	2	45.00	43.60	5	5,906	0.08%
2021/08/27	2	44.53	4	45.33	44.30	-2	5,937	-0.03%
2021/08/25	1	44.45	2	45.05	45.15	-1	6,121	-0.02%
2021/08/24	7	45.57	0	0.00	44.25	7	6,162	0.11%
2021/08/23	0	0.00	5	44.58	45.70	-5	6,180	-0.08%
2021/08/20	0	0.00	16	42.83	43.70	-16	6,178	-0.26%
2021/08/19	6	43.98	0	0.00	42.00	6	6,184	0.10%
2021/08/18	1	42.00	2	43.75	44.40	-1	6,187	-0.02%
2021/08/17	3	43.35	3	44.43	41.95	0	6,245	0.00%
2021/08/16	5	44.69	2	43.38	43.40	3	6,256	0.05%
2021/08/13	21	48.00	1	47.50	46.50	20	6,219	0.32%
2021/08/12	1	47.80	0	0.00	48.45	1	6,226	0.02%
2021/08/11	10	48.82	0	0.00	47.95	10	6,256	0.16%
2021/08/10	5	51.24	3	51.03	50.70	2	6,224	0.03%
2021/08/09	6	52.43	7	53.43	50.80	-1	6,225	-0.02%
2021/08/06	16	51.95	5	51.84	52.40	11	6,176	0.18%
2021/08/05	1	50.70	5	50.96	50.70	-4	6,140	-0.07%
2021/08/04	3	49.88	0	0.00	49.55	3	6,171	0.05%
2021/08/03	0	0.00	0.1	49.75	49.90	-0.1	6,229	0.00%
2021/08/02	2	49.48	1	49.40	49.45	1	6,268	0.02%
2021/07/30	1	50.30	0	51.30	50.10	1	6,300	0.02%
2021/07/29	26	51.66	4	51.90	51.90	22	6,386	0.34%
2021/07/28	21	48.80	17	50.39	49.90	4	6,426	0.06%
2021/07/27	24	53.01	0	0.00	51.70	24	6,456	0.37%
2021/07/26	6.1	55.21	8.1	55.22	54.50	-2	6,436	-0.03%
2021/07/23	0.1	53.50	10	53.10	53.40	-9.9	6,387	-0.15%
2021/07/22	4	53.40	1	52.80	53.20	3	6,320	0.05%
2021/07/21	2	50.70	6	50.73	50.00	-4	6,182	-0.06%
2021/07/20	21	50.04	4	48.90	49.10	17	6,134	0.28%
2021/07/19	2	51.90	0	0.00	52.80	2	6,092	0.03%
2021/07/16	11	52.91	2	52.70	52.50	9	6,108	0.15%
2021/07/15	1	52.00	0	0.00	53.10	1	6,083	0.02%
2021/07/14	15	54.06	12	54.08	53.60	3	6,087	0.05%
2021/07/13	3	58.17	8	58.08	53.50	-5	5,965	-0.08%
2021/07/12	5	54.62	17	54.69	55.20	-12	5,552	-0.22%
2021/07/09	21	52.29	16	52.13	52.00	5	5,479	0.09%
2021/07/08	19	53.59	18	53.86	53.10	1	5,582	0.02%
2021/07/07	9	53.00	9	53.44	52.50	0	5,680	0.00%
2021/07/06	23	53.86	12	54.08	53.90	11	5,744	0.19%
2021/07/05	20	56.37	10	56.38	55.60	10	6,053	0.17%
2021/07/02	3	53.27	11	53.43	53.70	-8	5,760	-0.14%
2021/07/01	1	53.50	8	52.64	51.80	-7	5,710	-0.12%
2021/06/30	93	53.45	78	51.37	51.70	15	5,613	0.27%
2021/06/29	6	50.95	11	51.33	53.00	-5	5,216	-0.10%
2021/06/28	8	46.82	10	46.28	48.20	-2	4,931	-0.04%
2021/06/25	11	45.56	105	44.64	45.20	-94	4,869	-1.93%	大賣/
2021/06/23	4	42.45	16	42.43	43.35	-12	4,998	-0.24%
2021/06/21	9	41.38	0	0.00	40.25	9	5,428	0.17%
2021/06/18	4	42.63	3	43.22	42.25	1	5,655	0.02%
2021/06/17	2	42.35	2	42.88	43.30	0	6,157	0.00%
2021/06/16	16	41.92	5	42.60	41.80	11	6,504	0.17%
2021/06/15	11	42.68	0	0.00	42.60	11	6,967	0.16%
2021/06/10	72	42.81	0	0.00	42.45	72	7,343	0.98%
2021/06/09	10	42.00	0	0.00	42.30	10	7,583	0.13%
2021/06/08	1	42.50	2	44.10	42.60	-1	7,884	-0.01%
2021/06/07	2	42.25	2	42.90	42.30	0	7,944	0.00%
2021/06/04	0	0.00	21	43.30	43.30	-21	8,120	-0.26%
2021/06/03	0	0.00	1	45.40	45.40	-1	8,179	-0.01%
2021/06/02	8	46.76	0	0.00	46.00	8	8,309	0.10%
2021/06/01	0	0.00	4	43.84	44.85	-4	8,976	-0.04%
2021/05/28	0	0.00	2	40.85	40.55	-2	9,482	-0.02%
2021/05/27	1	40.00	0	0.00	39.70	1	9,565	0.01%
2021/05/26	10	40.90	1	40.75	40.30	9	9,776	0.09%
2021/05/25	10	41.75	11	42.20	40.90	-1	9,802	-0.01%
2021/05/21	0	0.00	2	37.50	37.70	-2	9,889	-0.02%
2021/05/20	4	37.58	0	0.00	36.80	4	10,309	0.04%
2021/05/19	1	38.20	0	0.00	38.80	1	10,537	0.01%
2021/05/18	0	0.00	3	36.62	36.95	-3	10,627	-0.03%
2021/05/17	2	33.60	8	34.11	33.60	-6	10,660	-0.06%
2021/05/14	5	38.59	2	40.50	37.30	3	10,695	0.03%
2021/05/13	0	0.00	2	39.38	39.25	-2	11,093	-0.02%
2021/05/11	4	41.25	9	41.48	40.05	-5	11,112	-0.04%
2021/05/10	4	45.08	1	45.20	44.05	3	11,098	0.03%
2021/05/07	1	45.60	11	45.20	47.05	-10	11,149	-0.09%
2021/05/06	16	46.31	12	46.39	44.75	4	11,378	0.04%
2021/05/05	19	46.88	12	46.84	46.30	7	11,324	0.06%
2021/05/04	8	42.84	8	42.68	42.85	0	11,257	0.00%
2021/05/03	0	0.00	1	46.45	45.90	-1	11,200	-0.01%
2021/04/29	10	47.65	14	46.93	46.50	-4	11,190	-0.04%
2021/04/28	5	49.40	2	51.20	49.05	3	11,251	0.03%
2021/04/27	11	50.35	0	0.00	49.60	11	11,282	0.10%
2021/04/26	1	51.20	7	51.94	50.90	-6	11,428	-0.05%
2021/04/23	5	50.45	0	0.00	51.80	5	11,440	0.04%
2021/04/22	5	49.81	9.1	49.38	48.35	-4.1	11,440	-0.04%
2021/04/20	10	54.74	11	53.60	52.70	-1	11,510	-0.01%
2021/04/19	5	51.92	2	52.20	52.80	3	11,599	0.03%
2021/04/16	1	53.31	0	0.00	53.30	1	12,033	0.01%
2021/04/15	3	55.37	3	56.20	53.90	0	12,196	0.00%
2021/04/14	15	53.89	16	53.34	54.30	-1	12,283	-0.01%
2021/04/13	9.1	58.52	11	59.45	54.00	-2	12,165	-0.02%
2021/04/12	9	58.00	20	56.70	57.80	-11	12,098	-0.09%
2021/04/09	23	57.14	8	57.14	55.00	15	11,967	0.13%
2021/04/08	4	51.35	3	53.30	53.60	1	11,780	0.01%
2021/04/07	1	48.40	4	46.58	48.75	-3	11,697	-0.03%
2021/04/06	10	47.44	6	47.88	47.00	4	11,563	0.03%
2021/04/01	5	46.69	4	46.65	46.65	1	11,490	0.01%
2021/03/31	5	45.60	23	45.77	45.65	-18	11,387	-0.16%
2021/03/30	5	47.45	6	47.33	46.30	-1	11,287	-0.01%
2021/03/29	2	46.78	3	46.50	46.30	-1	11,174	-0.01%
2021/03/26	8	48.73	10	47.92	47.10	-2	11,115	-0.02%
2021/03/25	6	45.73	5	46.90	47.05	1	10,893	0.01%
2021/03/24	28	46.99	24	47.34	45.75	4	10,731	0.04%
2021/03/23	11	46.12	12	46.15	44.65	-1	10,402	-0.01%
2021/03/22	22	47.34	21	46.86	47.30	1	10,138	0.01%
2021/03/19	29	41.99	30	42.36	44.00	-1	9,616	-0.01%
2021/03/18	31	40.31	21	40.42	40.00	10	9,244	0.11%
2021/03/17	2	38.98	3	39.50	40.00	-1	8,766	-0.01%
2021/03/16	9	36.37	12	35.75	36.40	-3	8,468	-0.04%
2021/03/15	33	36.25	32	35.98	36.00	1	8,353	0.01%
2021/03/12	25	34.44	26	34.15	34.60	-1	8,105	-0.01%
2021/03/11	0	0.00	3	31.67	32.20	-3	7,787	-0.04%
2021/03/10	21	31.60	23	31.69	32.00	-2	7,704	-0.03%
2021/03/09	2	30.43	3	30.32	30.75	-1	7,531	-0.01%
2021/03/08	4	29.83	11	29.72	29.85	-7	7,595	-0.09%
2021/03/05	170	32.79	154	32.62	30.30	16	7,445	0.21%	大買/大賣/
2021/03/04	16	31.93	12	32.38	32.65	4	6,603	0.06%
2021/03/03	3	29.80	0	0.00	29.70	3	6,167	0.05%
2021/03/02	0	0.00	1	29.54	29.00	-1	6,055	-0.02%
2021/02/26	6	28.94	11	29.49	29.10	-5	5,976	-0.08%
2021/02/25	1	28.20	5	27.75	27.70	-4	5,739	-0.07%
2021/02/24	8	29.26	6	28.58	28.00	2	5,692	0.04%
2021/02/23	15	28.33	15	28.48	28.60	0	5,610	0.00%
2021/02/22	12	30.22	9	30.07	29.90	3	5,484	0.05%
2021/02/19	2	26.75	6	28.08	28.50	-4	5,051	-0.08%
2021/02/18	1	25.35	15	25.30	25.95	-14	4,792	-0.29%
2021/02/17	2	24.25	0	0.00	24.70	2	4,662	0.04%
2021/02/04	38	25.03	33	25.16	24.70	5	4,499	0.11%
2021/02/03	0	0.00	11	24.60	24.60	-11	4,052	-0.27%
2021/02/02	0	0.00	1	21.60	22.40	-1	3,927	-0.03%
2021/01/28	41	24.45	14	24.70	24.15	27	3,743	0.72%
2021/01/27	5	23.75	6	23.56	23.75	-1	3,454	-0.03%
2021/01/21	12	24.06	3	23.48	23.80	9	3,261	0.28%
2021/01/20	1	22.25	2	22.38	22.40	-1	3,108	-0.03%
2021/01/19	1	24.70	1	24.45	24.30	0	3,019	0.00%
2021/01/15	2	22.95	0	0.00	22.15	2	2,825	0.07%
2021/01/14	2	23.50	5	23.29	23.15	-3	2,767	-0.11%
2021/01/13	7	24.57	7	24.42	23.70	0	2,698	0.00%
2021/01/12	1	23.70	4	24.58	23.75	-3	2,586	-0.12%
2021/01/11	13	24.62	14	24.48	25.90	-1	2,403	-0.04%
2021/01/08	2	22.18	4	23.53	23.80	-2	1,892	-0.11%
2021/01/07	10	21.50	13	20.95	21.65	-3	1,690	-0.18%
2021/01/06	2	19.75	0	0.00	19.70	2	1,515	0.13%
2021/01/05	4	20.68	5	20.99	20.25	-1	1,476	-0.07%
2021/01/04	4	19.89	6	19.83	20.10	-2	1,344	-0.15%
2020/12/31	17	20.34	24	20.08	20.15	-7	1,318	-0.53%
2020/12/30	1	19.50	3	19.15	19.55	-2	1,064	-0.19%
2020/12/28	22	19.10	6	19.24	19.15	16	1,015	1.58%
2020/12/24	0	0.00	1	18.85	18.80	-1	999	-0.10%
2020/12/22	2	19.15	0	0.00	18.70	2	1,008	0.20%
2020/12/08	2	19.20	0	0.00	19.20	2	1,091	0.18%
2020/12/02	2	20.25	3	20.20	20.05	-1	1,096	-0.09%
2020/12/01	0	0.00	22	19.48	19.35	-22	962	-2.29%
2020/11/30	15	19.25	0	0.00	18.95	15	981	1.53%
2020/11/25	0	0.00	1	19.05	18.90	-1	1,245	-0.08%
2020/11/23	0	0.00	2	19.05	18.95	-2	1,275	-0.16%
2020/11/16	0	0.00	1	18.50	18.35	-1	1,542	-0.06%
2020/11/02	1	17.80	0	0.00	17.50	1	2,420	0.04%
2020/10/28	2	18.50	0	0.00	18.40	2	2,527	0.08%
2020/10/21	0	0.00	10	19.10	19.10	-10	2,462	-0.41%
2020/10/15	10	18.65	0	0.00	18.55	10	2,903	0.34%
2020/10/14	0	0.00	2	18.28	18.40	-2	2,936	-0.07%
2020/10/13	0	0.00	1	18.20	18.15	-1	2,946	-0.03%
2020/10/12	2	18.20	2	18.20	18.10	0	2,980	0.00%
2020/09/30	1	18.20	0	0.00	18.15	1	3,267	0.03%
2020/09/23	5	19.50	5	19.10	19.05	0	3,504	0.00%
2020/09/21	5	19.80	0	0.00	19.65	5	3,505	0.14%
2020/09/18	3	20.12	0	0.00	19.70	3	3,495	0.09%
2020/09/17	1	19.05	0	0.00	20.30	1	3,408	0.03%
2020/09/08	0	0.00	1	19.35	19.25	-1	3,446	-0.03%
2020/09/07	1	20.35	0	0.00	19.90	1	3,435	0.03%
2020/09/04	4	20.70	0	0.00	20.60	4	3,416	0.12%
2020/09/02	2	21.20	24	21.27	21.00	-22	3,374	-0.65%
2020/08/31	17	20.06	3	20.37	20.45	14	3,376	0.41%
2020/08/27	0	0.00	1	19.40	19.05	-1	3,209	-0.03%
2020/08/26	0	0.00	4	19.26	19.50	-4	3,200	-0.12%
2020/08/25	0	0.00	1	18.65	18.70	-1	3,153	-0.03%
2020/08/24	8	19.26	5	19.25	18.85	3	3,133	0.10%
2020/08/21	1	19.20	0	0.00	18.90	1	3,077	0.03%
2020/08/20	2	18.65	0	0.00	18.65	2	3,028	0.07%
2020/08/19	20	21.30	18	21.49	20.70	2	2,986	0.07%
2020/08/18	0	0.00	14	21.15	21.15	-14	2,624	-0.53%
2020/08/17	4	19.10	5	19.20	19.25	-1	2,445	-0.04%
2020/08/14	10	19.30	0	0.00	19.10	10	2,428	0.41%
2020/08/12	5	19.00	1	19.10	19.20	4	2,342	0.17%
2020/08/11	17	19.17	15	18.92	18.40	2	2,284	0.09%
2020/08/10	1	18.20	16	18.61	18.55	-15	2,181	-0.69%
2020/08/07	0	0.00	6	18.04	18.30	-6	2,169	-0.28%
2020/08/06	8	18.16	0	0.00	17.85	8	2,173	0.37%
2020/08/05	3	18.63	0	0.00	18.60	3	2,165	0.14%
2020/07/30	3	17.40	0	0.00	17.40	3	2,119	0.14%
2020/07/28	0	0.00	2	17.25	16.90	-2	2,245	-0.09%
2020/07/21	19	19.31	19	19.44	19.30	0	2,253	0.00%
2020/07/20	0	0.00	2	18.55	18.70	-2	1,918	-0.10%
2020/07/15	10	17.95	0	0.00	17.90	10	1,847	0.54%
2020/07/14	2	18.85	1	19.10	18.05	1	1,850	0.05%
2020/07/13	1	18.50	1	18.15	18.35	0	1,729	0.00%
2020/07/09	0	0.00	1	18.70	18.00	-1	1,714	-0.06%
2020/07/08	19	19.21	22	19.35	19.10	-3	1,666	-0.18%
2020/07/06	1	17.85	0	0.00	17.85	1	1,452	0.07%
2020/07/03	5	17.65	0	0.00	17.70	5	1,444	0.35%
2020/06/19	0	0.00	2	17.58	17.30	-2	1,437	-0.14%
2020/06/17	0	0.00	1	17.25	17.25	-1	1,432	-0.07%
2020/06/16	6	17.51	5	17.85	17.60	1	1,434	0.07%
2020/06/15	0	0.00	2	16.40	16.45	-2	1,371	-0.15%
2020/06/12	0	0.00	2	16.45	16.65	-2	1,355	-0.15%
2020/06/11	0	0.00	6	17.67	17.20	-6	1,355	-0.44%
2020/06/09	3	17.85	0	0.00	17.65	3	1,367	0.22%
2020/06/08	4	18.38	0	0.00	17.95	4	1,367	0.29%
2020/06/05	0	0.00	2	18.63	18.20	-2	1,342	-0.15%
2020/05/29	0	0.00	10	17.15	17.40	-10	1,188	-0.84%
2020/05/27	2	17.75	0	0.00	17.50	2	1,233	0.16%
2020/05/15	5	17.30	5	17.55	17.30	0	1,520	0.00%
2020/05/14	3	17.80	0	0.00	17.05	3	1,524	0.20%
2020/05/13	2	17.80	0	0.00	17.90	2	1,529	0.13%
2020/05/12	1	17.45	0	0.00	17.80	1	1,566	0.06%
2020/05/08	0	0.00	3	17.15	17.00	-3	1,725	-0.17%
2020/05/07	1	17.85	0	0.00	17.70	1	1,863	0.05%
2020/05/06	1	17.80	0	0.00	17.60	1	1,875	0.05%
2020/05/05	1	18.30	2	17.95	18.05	-1	1,949	-0.05%
2020/05/04	5	18.33	3	17.77	18.40	2	2,071	0.10%
2020/04/30	3	17.95	12	18.20	18.20	-9	2,029	-0.44%
2020/04/29	2	16.30	1	16.55	16.55	1	1,954	0.05%
2020/04/28	0	0.00	2	15.25	15.05	-2	1,931	-0.10%
2020/04/16	0	0.00	30	14.55	14.50	-30	1,939	-1.55%
2020/04/15	35	14.73	0	0.00	14.85	35	1,942	1.80%
2020/04/13	1	13.25	0	0.00	13.10	1	1,922	0.05%
2020/04/09	9	13.22	0	0.00	13.15	9	2,064	0.44%
2020/03/27	0	12.60	0	0.00	12.65	0	2,278	0.00%
2020/03/19	0	0.00	10	11.35	10.80	-10	2,212	-0.45%
2020/03/13	0	0.00	3	13.05	13.80	-3	2,156	-0.14%
2020/03/10	1	15.70	0	0.00	16.20	1	2,083	0.05%
2020/02/27	1	17.40	0	0.00	17.35	1	1,960	0.05%
2020/02/25	1	18.90	0	0.00	18.75	1	1,885	0.05%
2020/02/21	2	19.58	3	19.50	19.55	-1	1,839	-0.05%
2020/02/20	22	20.21	20	19.83	19.70	2	1,812	0.11%
2020/02/19	10	19.40	10	19.48	19.45	0	1,702	0.00%
2020/02/18	1	18.70	0	0.00	18.70	1	1,619	0.06%
2020/02/13	3	19.38	0	0.00	19.00	3	1,531	0.20%
2020/02/10	0	0.00	10	19.43	18.80	-10	1,343	-0.74%
2020/02/07	1	18.70	2	18.65	18.50	-1	1,185	-0.08%
2020/02/06	0	0.00	1	19.30	19.10	-1	1,151	-0.09%
2020/02/05	1	19.35	0	0.00	19.35	1	1,052	0.10%
2020/02/04	2	17.80	6	17.65	17.60	-4	886	-0.45%
2020/02/03	8	16.88	3	16.85	16.85	5	843	0.59%
2020/01/30	0	0.00	2	15.45	15.45	-2	819	-0.24%
2020/01/10	2	17.25	0	0.00	17.25	2	733	0.27%
2020/01/08	5	17.47	0	0.00	17.50	5	703	0.71%
2020/01/03	0	0.00	1	18.15	18.15	-1	563	-0.18%
2020/01/02	0	0.00	2	17.65	17.75	-2	496	-0.40%
2019/12/30	3	16.70	1	16.75	16.60	2	358	0.56%
2019/12/26	0	0.00	1	16.90	16.80	-1	332	-0.30%
2019/12/25	1	16.75	10	16.80	16.80	-9	303	-2.96%
2019/12/16	10	15.50	0	0.00	15.50	10	288	3.47%
2019/11/07	10	16.35	10	16.52	16.20	0	394	0.00%
2019/09/19	15	16.77	0	0.00	16.70	15	344	4.35%
2019/09/18	0	0.00	16	16.71	17.00	-16	326	-4.90%
2019/09/17	10	16.40	12	16.62	16.40	-2	280	-0.71%
2019/09/16	1	16.25	0	0.00	16.25	1	241	0.41%
2019/07/30	2	16.00	0	0.00	15.90	2	234	0.85%
2019/07/24	2	15.00	0	0.00	15.00	2	198	1.01%
2019/06/28	0	0.00	3	14.55	14.50	-3	268	-1.12%
2019/06/14	3	14.77	0	0.00	14.75	3	297	1.01%
2019/05/10	1	15.25	0	0.00	15.30	1	737	0.14%
2019/03/26	0	0.00	1	17.90	18.10	-1	1,054	-0.09%
2019/03/15	5	18.80	0	0.00	18.75	5	1,199	0.42%
2019/03/05	1	19.45	1	19.10	19.10	0	1,430	0.00%
2019/03/04	0	0.00	1	18.95	19.10	-1	1,439	-0.07%
2019/02/26	1	19.25	0	0.00	19.25	1	1,396	0.07%
2019/02/14	1	19.15	1	19.10	18.75	0	1,437	0.00%
2019/01/21	0	18.90	1	17.95	17.85	-1	1,379	-0.07%
2019/01/11	1	18.80	0	0.00	18.60	1	1,387	0.07%
2018/12/25	1	18.65	1	18.35	18.30	0	1,235	0.00%
2018/12/22	0	0.00	1	17.35	17.15	-1	1,141	-0.09%
2018/12/19	1	17.20	0	0.00	17.10	1	1,112	0.09%
2018/12/14	0	0.00	10	18.24	18.25	-10	1,093	-0.91%
2018/12/13	15	19.36	5	19.10	18.65	10	1,082	0.92%
2018/12/11	1	18.85	2	18.90	18.75	-1	1,026	-0.10%
2018/12/10	0	0.00	1	18.20	18.50	-1	967	-0.10%
2018/12/07	2	17.85	0	0.00	17.70	2	940	0.21%
2018/12/06	1	18.35	0	0.00	17.40	1	929	0.11%
2018/11/30	0	17.60	0	0.00	17.15	0	735	0.00%
2018/11/23	2	17.45	2	17.40	17.35	0	665	0.00%
2018/11/19	0	0.00	1	16.40	16.45	-1	485	-0.21%
2018/11/08	1	15.10	0	0.00	14.70	1	408	0.24%
2018/11/02	1	15.00	0	0.00	14.90	1	456	0.22%
2018/10/11	1	14.85	0	0.00	14.85	1	562	0.18%
2018/09/10	5	18.90	0	0.00	18.70	5	1,249	0.40%
2018/09/03	0	0.00	7	20.50	20.40	-7	2,131	-0.33%
2018/08/20	1	19.90	0	0.00	20.00	1	2,474	0.04%
2018/08/09	2	22.43	0	0.00	22.20	2	2,556	0.08%
2018/08/02	0	0.00	12	23.20	22.90	-12	2,647	-0.45%
2018/07/31	0	0.00	4	22.45	22.60	-4	2,646	-0.15%
2018/07/30	12	22.35	4	22.20	22.35	8	2,678	0.30%
2018/07/26	6	23.01	0	0.00	22.95	6	2,660	0.23%
2018/07/24	5	22.80	0	0.00	22.80	5	2,612	0.19%
2018/07/23	0	0.00	2	22.70	22.80	-2	2,611	-0.08%
2018/07/13	6	25.53	5	25.40	25.40	1	2,611	0.04%
2018/07/12	2	23.65	0	0.00	23.95	2	2,461	0.08%
2018/07/11	6	22.95	6	22.85	22.80	0	2,417	0.00%
2018/07/09	2	22.83	0	0.00	22.70	2	2,417	0.08%
2018/07/06	1	22.00	0	0.00	22.80	1	2,416	0.04%
2018/07/05	2	23.25	0	0.00	23.15	2	2,400	0.08%
2018/07/03	0	0.00	1	26.00	24.50	-1	2,392	-0.04%
2018/06/27	1	24.20	0	0.00	24.80	1	2,361	0.04%
2018/06/26	1	23.60	0	0.00	24.80	1	2,336	0.04%
2018/06/22	3	24.52	0	0.00	24.25	3	2,333	0.13%
2018/06/20	0	0.00	2	24.80	24.50	-2	2,319	-0.09%
2018/06/19	5	25.92	1	25.30	25.30	4	2,297	0.17%
2018/06/15	4	27.79	4	27.89	27.00	0	2,283	0.00%
2018/06/14	2	28.30	2	28.25	27.20	0	2,265	0.00%
2018/06/13	6	28.17	8	28.49	27.85	-2	2,215	-0.09%
2018/06/12	2	28.40	7	27.92	29.50	-5	2,090	-0.24%
2018/06/11	36	27.98	35	28.23	27.50	1	1,835	0.05%
2018/06/08	2	26.58	4	27.35	27.35	-2	1,631	-0.12%
2018/06/07	2	24.55	1	24.85	24.90	1	1,526	0.07%
2018/06/01	3	23.30	0	0.00	23.30	3	1,734	0.17%
2018/05/29	1	23.35	0	0.00	23.10	1	1,795	0.06%
2018/05/10	0	0.00	2	22.30	22.30	-2	1,953	-0.10%
2018/05/07	1	21.60	0	0.00	21.60	1	1,943	0.05%
2018/04/26	1	19.70	1	19.70	20.30	0	2,109	0.00%
2018/04/24	1	21.20	0	0.00	20.20	1	2,084	0.05%
2018/04/16	1	23.50	4	23.40	23.30	-3	2,031	-0.15%
2018/04/09	0	0.00	1	23.30	23.30	-1	2,103	-0.05%
2018/04/03	2	23.20	1	23.15	23.10	1	2,107	0.05%
2018/04/02	2	23.85	0	0.00	23.80	2	2,099	0.10%
2018/03/31	1	24.95	0	0.00	24.30	1	2,112	0.05%
2018/03/30	0	0.00	2	24.50	24.60	-2	2,073	-0.10%
2018/03/27	0	0.00	0.3	24.30	24.40	-0.3	2,053	-0.01%
2018/03/22	0	0.00	1	24.30	23.70	-1	2,039	-0.05%
2018/03/21	1	24.60	0	0.00	24.45	1	2,034	0.05%
2018/03/19	0	0.00	1	24.50	24.20	-1	2,029	-0.05%
2018/03/16	0	0.00	1	25.05	24.55	-1	2,030	-0.05%
2018/03/14	11.3	25.81	7	26.00	25.50	4.3	2,026	0.21%
2018/03/13	0	0.00	1	24.60	24.85	-1	1,925	-0.05%
2018/03/12	1	24.60	1	24.65	24.65	0	1,932	0.00%
2018/03/09	7	25.25	5	25.04	25.00	2	1,901	0.11%
2018/03/07	0	0.00	1	21.90	21.70	-1	1,676	-0.06%
2018/03/06	0	0.00	1	21.85	22.15	-1	1,717	-0.06%
2018/02/27	0	0.00	1	21.50	21.30	-1	1,809	-0.06%
2018/02/26	2	21.55	0	0.00	21.55	2	1,850	0.11%
2018/02/23	0	0.00	1	21.40	21.50	-1	1,892	-0.05%
2018/02/22	1	20.15	0	0.00	20.40	1	2,041	0.05%
2018/02/21	1	20.00	0	0.00	20.10	1	2,161	0.05%
2018/02/06	1	21.05	0	0.00	21.00	1	2,803	0.04%
2018/01/29	4	24.03	4	24.19	23.80	0	3,293	0.00%
2018/01/24	0	22.40	0	0.00	22.20	0	3,306	0.00%
2018/01/23	0	0.00	1	22.15	22.10	-1	3,364	-0.03%
2018/01/18	6	22.50	0	0.00	22.50	6	3,871	0.15%
2018/01/17	0	22.50	0	0.00	22.45	0	4,017	0.00%
2018/01/15	0	0.00	3	22.35	22.40	-3	4,364	-0.07%
2018/01/12	0	0.00	1	22.35	22.20	-1	4,590	-0.02%
2018/01/10	1	22.50	0	0.00	22.50	1	4,988	0.02%
2018/01/09	1	23.10	0	0.00	22.05	1	5,172	0.02%
2018/01/05	1	24.15	1	24.65	24.15	0	5,895	0.00%
2018/01/03	1	24.10	1	24.25	24.10	0	6,109	0.00%