威盛 (2388)-玉山-數位券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－玉山-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.2	120.69	5	119.70	118.50	-0.8	7,690	-0.01%
2024/05/30	2	118.00	1.1	116.95	119.00	0.9	7,683	0.01%
2024/05/29	5	118.60	2	117.51	117.50	3	7,691	0.04%
2024/05/28	2.2	118.77	3.8	118.36	119.00	-1.6	7,691	-0.02%
2024/05/27	2	114.00	2	115.25	116.00	0	7,661	0.00%
2024/05/24	1.1	114.48	8.2	114.01	114.50	-7.2	7,736	-0.09%
2024/05/23	2.4	115.21	1	116.00	114.50	1.4	7,766	0.02%
2024/05/22	2.1	117.29	1	118.00	117.50	1.1	7,847	0.01%
2024/05/21	2	117.00	2	116.50	116.50	0	7,982	0.00%
2024/05/20	3.2	115.72	1.1	116.02	116.00	2.1	8,019	0.03%
2024/05/17	1.1	114.10	1.1	115.01	115.50	0	8,037	0.00%
2024/05/16	0	113.83	0	0.00	114.50	0	8,104	0.00%
2024/05/15	1.2	114.35	4	114.75	113.50	-2.8	8,220	-0.03%
2024/05/14	4.2	114.65	4.3	114.53	115.00	-0.1	8,343	0.00%
2024/05/13	5.5	112.70	2.1	113.22	112.00	3.4	8,466	0.04%
2024/05/10	13.4	113.13	3	112.00	113.50	10.4	8,599	0.12%
2024/05/09	3.3	123.16	1	122.00	121.50	2.3	8,372	0.03%
2024/05/08	0	124.32	0.1	124.00	127.00	-0.1	8,359	0.00%
2024/05/07	3.1	122.34	0	124.00	122.50	3	8,442	0.04%
2024/05/06	6	124.17	1.1	124.45	123.50	4.9	8,495	0.06%
2024/05/03	7.1	125.65	0	0.00	123.50	7.1	8,577	0.08%
2024/05/02	0	0.00	1.7	127.46	127.50	-1.7	8,627	-0.02%
2024/04/30	0.2	128.93	1.1	128.08	128.00	-0.9	8,687	-0.01%
2024/04/29	2.2	130.53	1	131.50	130.00	1.1	8,763	0.01%
2024/04/26	19.5	133.25	22	133.07	131.00	-2.5	8,842	-0.03%
2024/04/25	16.2	130.60	11	130.59	129.00	5.2	8,838	0.06%
2024/04/24	8.1	125.94	9	126.33	130.00	-0.9	8,896	-0.01%
2024/04/23	3.1	123.18	0	0.00	121.00	3.1	9,048	0.03%
2024/04/22	1.7	126.64	0	122.24	121.00	1.7	9,123	0.02%
2024/04/19	7.5	133.51	3.1	129.27	128.00	4.4	9,217	0.05%
2024/04/18	1.1	140.99	5	139.91	138.50	-4	9,285	-0.04%
2024/04/17	6.4	140.32	3	140.33	141.00	3.4	9,411	0.04%
2024/04/16	13.2	137.00	11.2	138.16	137.00	2	9,409	0.02%
2024/04/15	22.3	146.88	24.2	145.32	139.00	-1.9	9,595	-0.02%
2024/04/12	1	133.50	17.5	138.83	140.00	-16.5	9,891	-0.17%
2024/04/11	1	129.96	1	127.50	127.50	0	9,777	0.00%
2024/04/10	0	130.00	0	0.00	131.50	0	9,901	0.00%
2024/04/09	1	129.00	0	129.50	131.00	1	10,007	0.01%
2024/04/08	0.1	127.00	0	0.00	127.00	0.1	10,190	0.00%
2024/04/03	3.2	130.14	1.4	129.52	129.50	1.8	10,292	0.02%
2024/04/02	6.6	131.53	8.5	130.38	129.50	-1.9	10,401	-0.02%
2024/04/01	8.5	130.89	9	130.89	132.00	-0.5	10,566	0.00%
2024/03/29	1.6	125.86	1	126.00	125.50	0.6	10,813	0.01%
2024/03/28	4.7	127.38	1	129.00	126.00	3.7	10,978	0.03%
2024/03/27	5.2	130.14	6.2	128.84	127.50	-1	11,173	-0.01%
2024/03/26	54.7	137.23	43.1	133.01	131.50	11.6	11,227	0.10%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	1	124.00	0.5	122.00	122.50	0.6	10,943	0.01%
2024/03/21	1.1	120.01	12	120.50	121.50	-10.9	11,314	-0.10%
2024/03/20	2.2	118.52	2.1	119.76	120.00	0.1	12,008	0.00%
2024/03/19	2.1	120.52	0	122.00	120.00	2.1	12,105	0.02%
2024/03/18	1	121.98	0.1	120.50	122.00	0.9	12,316	0.01%
2024/03/15	1.1	122.56	8	121.75	121.00	-6.9	12,709	-0.05%
2024/03/14	0.1	122.50	1.2	123.92	122.50	-1.2	13,710	-0.01%
2024/03/13	7.2	126.76	5	124.40	123.00	2.1	14,188	0.02%
2024/03/12	2.1	130.76	2	130.75	129.00	0.1	14,705	0.00%
2024/03/11	1	131.50	1.9	130.29	129.00	-0.9	14,997	-0.01%
2024/03/08	8.1	133.64	9.8	134.73	131.00	-1.7	15,156	-0.01%
2024/03/07	14	137.58	11.5	139.25	137.50	2.5	15,459	0.02%
2024/03/06	10.2	128.75	7.5	129.70	128.50	2.6	15,394	0.02%
2024/03/05	1.1	131.05	1	131.50	131.50	0.1	15,797	0.00%
2024/03/04	3.1	132.32	5	133.70	131.50	-1.9	16,131	-0.01%
2024/03/01	0.2	131.28	0	0.00	131.00	0.2	16,757	0.00%
2024/02/29	1.1	128.60	3	130.51	132.00	-2	16,958	-0.01%
2024/02/27	8.1	130.01	6	132.00	130.00	2	17,108	0.01%
2024/02/26	7.6	132.94	4	133.63	132.50	3.6	17,706	0.02%
2024/02/23	10.2	134.86	12	135.88	134.00	-1.8	18,732	-0.01%
2024/02/22	10.2	133.92	3	134.83	132.50	7.2	19,143	0.04%
2024/02/21	1.3	136.73	2.1	138.43	136.50	-0.8	19,465	0.00%
2024/02/20	8.3	138.22	8	136.81	136.50	0.3	20,833	0.00%
2024/02/19	2.3	138.89	1	137.00	137.00	1.3	21,480	0.01%
2024/02/16	10	140.55	6.1	140.34	141.00	3.9	22,655	0.02%
2024/02/15	6.5	137.93	4.1	137.54	136.00	2.5	23,835	0.01%
2024/02/05	16.2	141.09	2.1	137.29	137.00	14.1	23,844	0.06%
2024/02/02	8	142.31	12	143.92	143.00	-4	24,008	-0.02%
2024/02/01	6.4	138.97	6.7	139.07	137.00	-0.3	24,146	0.00%
2024/01/31	1.1	139.45	4	139.38	138.50	-2.9	24,912	-0.01%
2024/01/30	3	139.34	6	139.17	138.50	-3	25,466	-0.01%
2024/01/29	4.4	140.27	4	140.38	141.50	0.4	27,200	0.00%
2024/01/26	3.4	140.39	2	141.00	140.00	1.4	28,504	0.01%
2024/01/25	2.1	144.69	1	145.00	142.50	1.1	29,219	0.00%
2024/01/24	4	145.75	2.1	143.71	143.50	1.9	29,380	0.01%
2024/01/23	5	148.50	3.1	148.50	146.50	1.9	29,733	0.01%
2024/01/22	1	147.00	1	148.50	148.00	0	30,158	0.00%
2024/01/19	4.2	144.83	6	145.67	145.00	-1.8	30,462	-0.01%
2024/01/18	10	142.00	10	141.85	143.00	0	30,718	0.00%
2024/01/17	10.9	148.33	7.3	146.22	143.50	3.6	31,186	0.01%
2024/01/16	13	149.12	7.1	148.65	147.50	5.9	31,268	0.02%
2024/01/15	11.2	148.38	12	149.21	149.50	-0.8	31,362	0.00%
2024/01/12	6.6	146.81	3	148.00	145.50	3.6	31,612	0.01%
2024/01/11	16.1	149.79	11	151.32	150.00	5.1	31,796	0.02%
2024/01/10	7.2	150.25	6	149.25	152.50	1.2	33,245	0.00%
2024/01/09	26.6	149.71	25.5	150.26	149.00	1.1	33,456	0.00%
2024/01/08	25.7	160.79	24.1	161.10	149.00	1.6	33,451	0.00%
2024/01/05	4.3	156.63	6	158.67	160.00	-1.7	33,127	-0.01%
2024/01/04	5	157.00	7.7	157.57	157.00	-2.7	33,237	-0.01%
2024/01/03	3.2	156.88	4	157.13	156.50	-0.8	33,381	0.00%
2024/01/02	6.1	154.60	9	155.67	157.00	-3	33,333	-0.01%
2023/12/29	6.7	155.78	6	154.84	156.50	0.6	33,292	0.00%
2023/12/28	7	154.29	5.1	154.60	154.00	1.9	33,365	0.01%
2023/12/27	5.7	157.49	6.7	153.54	153.00	-1	33,848	0.00%
2023/12/26	11.3	158.17	8.1	158.44	157.00	3.2	34,020	0.01%
2023/12/25	6.8	156.92	5	156.60	156.50	1.8	33,926	0.01%
2023/12/22	14	154.96	13	154.73	155.50	1	33,954	0.00%
2023/12/21	8.5	151.47	7	151.93	151.50	1.5	33,980	0.00%
2023/12/20	5.1	152.88	4	152.50	151.50	1.1	34,141	0.00%
2023/12/19	11	152.18	6	152.42	152.00	5	34,211	0.01%
2023/12/18	11.7	152.38	10.7	154.76	152.50	1	34,286	0.00%
2023/12/15	32.2	158.89	23.4	158.64	156.00	8.8	34,194	0.03%
2023/12/14	10.2	164.05	8.3	164.63	165.00	1.9	33,968	0.01%
2023/12/13	8.7	162.80	7.5	162.19	161.00	1.2	34,449	0.00%
2023/12/12	16.4	163.89	14.4	163.57	163.50	2	35,051	0.01%
2023/12/11	32.9	170.70	19	169.16	161.50	13.9	34,894	0.04%
2023/12/08	9.5	170.15	18.2	172.53	174.00	-8.7	33,960	-0.03%
2023/12/07	7.5	166.27	4.1	164.52	166.00	3.4	33,596	0.01%
2023/12/06	9	172.50	6	170.92	170.50	3	33,297	0.01%
2023/12/05	8.2	169.92	2.5	169.88	169.50	5.7	33,200	0.02%
2023/12/04	13.3	177.08	11	177.36	173.00	2.3	33,133	0.01%
2023/12/01	14.5	173.33	19	176.16	176.50	-4.5	32,795	-0.01%
2023/11/30	25.2	173.14	23.5	171.66	172.50	1.6	32,648	0.00%
2023/11/29	11.1	168.27	16.5	169.74	170.50	-5.4	32,301	-0.02%
2023/11/28	47.3	169.01	58.3	168.91	168.00	-11	32,070	-0.03%
2023/11/27	1.2	163.51	0.2	164.50	160.00	1	31,641	0.00%
2023/11/24	19	164.82	23	164.69	165.00	-4	31,699	-0.01%
2023/11/23	39.7	166.91	34.1	165.56	163.50	5.6	31,774	0.02%
2023/11/22	54.8	172.17	51	171.53	170.50	3.8	31,908	0.01%
2023/11/21	26.2	166.32	24.2	167.20	168.50	2	31,430	0.01%
2023/11/20	16	163.88	14.3	164.86	166.00	1.7	31,221	0.01%
2023/11/17	65.4	162.66	69.3	163.05	164.00	-3.9	30,986	-0.01%
2023/11/16	28	157.87	27.5	158.00	160.00	0.6	29,688	0.00%
2023/11/15	55.7	155.33	72.3	155.64	158.50	-16.6	29,107	-0.06%
2023/11/14	58.2	146.69	73.5	147.00	149.50	-15.3	28,172	-0.05%
2023/11/13	0	0.00	15.2	138.50	138.50	-15.2	27,196	-0.06%
2023/11/10	28.1	128.45	21	127.17	126.00	7.1	27,211	0.03%
2023/11/09	22.2	128.82	18	128.58	129.00	4.2	27,142	0.02%
2023/11/08	36.2	130.71	34.1	131.91	129.00	2.1	27,019	0.01%
2023/11/07	25.2	133.31	23	133.70	133.50	2.2	26,701	0.01%
2023/11/06	110.2	144.51	113.2	142.47	135.00	-3	26,450	-0.01%	大買/大賣/
2023/11/03	112	139.75	118.2	140.56	145.00	-6.2	25,118	-0.02%	大買/大賣/
2023/11/02	47	126.96	58.3	128.98	132.00	-11.3	24,186	-0.05%
2023/11/01	14.1	121.39	13.1	120.62	120.00	1	23,920	0.00%
2023/10/31	40.1	121.41	31.2	120.62	119.00	8.9	23,942	0.04%
2023/10/30	34	123.00	41	122.82	123.00	-7	23,924	-0.03%
2023/10/27	25.1	119.53	22.2	118.75	117.00	2.9	23,866	0.01%
2023/10/26	23	121.96	22.1	119.57	119.00	0.9	23,523	0.00%
2023/10/25	39.8	122.23	36.5	123.44	124.00	3.2	23,188	0.01%
2023/10/24	24.1	115.67	22	114.82	117.50	2.1	22,575	0.01%
2023/10/23	8.1	116.14	13.1	115.58	114.50	-5	22,310	-0.02%
2023/10/20	51.8	117.17	54.1	115.97	116.50	-2.2	22,156	-0.01%
2023/10/19	50.3	121.98	49	121.74	122.50	1.3	21,788	0.01%
2023/10/18	125.8	136.68	95.9	131.61	121.50	29.9	21,471	0.14%	大買/
2023/10/17	11	129.68	23	132.87	134.50	-12	19,814	-0.06%
2023/10/16	23	123.24	36.3	123.97	122.50	-13.3	19,488	-0.07%
2023/10/13	26.2	121.10	27.4	120.17	122.00	-1.2	19,195	-0.01%
2023/10/12	10.2	112.34	11	114.53	118.50	-0.9	19,873	0.00%
2023/10/11	6.8	110.27	9.3	111.67	108.00	-2.5	20,327	-0.01%
2023/10/06	6	117.59	8	116.68	116.00	-2.1	20,959	-0.01%
2023/10/05	16.3	118.31	17.2	117.22	117.00	-0.9	21,594	0.00%
2023/10/04	10.2	118.04	3.2	118.62	118.50	6.9	22,450	0.03%
2023/10/03	19.3	123.21	8.4	125.42	118.00	10.8	22,460	0.05%
2023/10/02	13.1	123.57	15	123.40	123.00	-1.9	22,027	-0.01%
2023/09/28	22.1	121.01	19	118.53	118.50	3.1	22,128	0.01%
2023/09/27	5.1	118.91	7.3	119.97	121.50	-2.3	21,906	-0.01%
2023/09/26	12	119.91	10.1	117.87	117.00	1.9	21,747	0.01%
2023/09/25	16.1	122.07	18.1	123.01	122.00	-2	21,526	-0.01%
2023/09/22	28	118.43	28.3	119.01	120.00	-0.2	21,249	0.00%
2023/09/21	32	116.84	38.1	116.78	119.00	-6.1	21,117	-0.03%
2023/09/20	37.5	116.57	29.7	115.73	115.50	7.8	20,877	0.04%
2023/09/19	36.9	120.32	33	120.03	118.00	3.9	20,651	0.02%
2023/09/18	74	122.43	77.1	122.52	122.50	-3.1	20,183	-0.02%
2023/09/15	35.6	118.23	44.4	118.58	120.00	-8.8	19,566	-0.04%
2023/09/14	6.2	108.27	8.2	108.56	111.00	-2	18,784	-0.01%
2023/09/13	6.2	101.20	5	101.40	101.00	1.2	18,675	0.01%
2023/09/12	10.2	105.08	14.7	104.06	103.00	-4.5	18,860	-0.02%
2023/09/11	11.2	110.91	15.4	109.33	105.50	-4.2	18,751	-0.02%
2023/09/08	15	113.50	14.1	116.09	116.50	0.9	18,518	0.00%
2023/09/07	6	116.67	4	115.88	115.00	2	18,412	0.01%
2023/09/06	17.1	117.24	12	116.58	116.50	5	18,611	0.03%
2023/09/05	24.1	114.31	23.3	116.05	118.00	0.8	18,805	0.00%
2023/09/04	7	112.07	9	113.78	116.00	-2	18,827	-0.01%
2023/09/01	12.5	114.46	17.1	113.89	112.50	-4.6	18,965	-0.02%
2023/08/31	14.3	115.12	17	116.32	115.00	-2.7	19,335	-0.01%
2023/08/30	15	114.27	18.1	113.02	114.50	-3	19,752	-0.02%
2023/08/29	23.3	108.18	14	109.29	109.00	9.3	19,823	0.05%
2023/08/28	43	116.06	17.7	111.67	108.50	25.3	19,677	0.13%
2023/08/25	14.9	117.91	36.7	119.56	120.50	-21.8	18,965	-0.12%
2023/08/24	29.8	117.08	21.5	116.01	113.50	8.3	18,625	0.04%
2023/08/23	10.6	116.09	6.6	115.89	115.00	4	18,734	0.02%
2023/08/22	2.1	112.52	1	112.00	110.00	1.1	18,597	0.01%
2023/08/21	4.1	109.90	6.6	110.47	108.50	-2.5	18,705	-0.01%
2023/08/18	18.7	113.40	19.1	107.54	108.00	-0.4	18,625	0.00%
2023/08/17	17.8	113.96	16.2	116.83	116.00	1.6	18,354	0.01%
2023/08/16	15.1	111.50	13.1	111.92	113.50	2	18,081	0.01%
2023/08/15	15.5	111.62	9	111.22	110.00	6.5	17,939	0.04%
2023/08/14	7	109.65	6.7	110.23	109.00	0.2	17,783	0.00%
2023/08/11	31.2	107.95	29.1	108.82	110.00	2.1	17,660	0.01%
2023/08/10	13.1	108.38	20	107.55	109.50	-6.9	17,245	-0.04%
2023/08/09	18.1	106.95	21.4	110.11	109.50	-3.3	16,904	-0.02%
2023/08/08	19.8	108.75	10.2	107.92	105.50	9.7	16,460	0.06%
2023/08/07	15.6	115.40	15.4	117.25	117.00	0.2	16,266	0.00%
2023/08/04	6	110.75	5.1	111.01	109.50	1	15,730	0.01%
2023/08/02	8.2	115.62	9.5	115.26	113.50	-1.3	15,495	-0.01%
2023/08/01	12.5	124.38	7.5	126.36	121.50	5	15,096	0.03%
2023/07/31	4.8	137.63	0.2	133.14	133.00	4.6	14,649	0.03%
2023/07/28	1.1	140.63	3.3	142.27	147.50	-2.1	14,586	-0.01%
2023/07/27	3.3	146.20	0.2	145.75	144.00	3.1	14,565	0.02%
2023/07/26	0	0.00	4	149.88	151.50	-4	14,531	-0.03%
2023/07/25	7.1	143.31	1.2	144.96	142.50	6	14,521	0.04%
2023/07/24	5.2	147.26	1	152.00	151.00	4.2	14,518	0.03%
2023/07/21	2	138.00	9.2	144.07	148.50	-7.2	14,490	-0.05%
2023/07/20	4	131.75	4.9	132.41	135.00	-0.9	14,460	-0.01%
2023/07/19	0	0.00	6.6	126.29	127.50	-6.6	14,434	-0.05%
2023/07/18	9	124.43	7.6	123.40	125.00	1.5	14,485	0.01%
2023/07/17	231.7	131.79	228.3	129.20	130.00	3.4	14,425	0.02%	大買/大賣/
2023/07/14	32.6	124.93	53.1	125.97	127.00	-20.5	13,341	-0.15%
2023/07/13	211	112.24	201.3	115.09	115.50	9.8	12,613	0.08%	大買/大賣/
2023/07/12	45.6	101.61	54	102.77	105.00	-8.4	11,715	-0.07%
2023/07/11	24	93.30	43	94.22	95.50	-19	11,020	-0.17%
2023/07/10	24	85.10	8	85.43	86.90	16	10,104	0.16%
2023/07/07	3	83.27	1.3	83.77	84.20	1.8	9,931	0.02%
2023/07/06	17	83.51	20	85.91	83.80	-3	9,928	-0.03%
2023/07/04	1.4	81.57	3	82.30	81.60	-1.6	9,601	-0.02%
2023/07/03	10.2	82.53	7	81.73	81.60	3.2	9,611	0.03%
2023/06/30	4	80.45	0	0.00	81.00	4	9,650	0.04%
2023/06/29	1	79.80	0	0.00	80.10	1	9,705	0.01%
2023/06/28	1.1	77.21	1	77.20	80.00	0.1	9,781	0.00%
2023/06/27	4	77.18	0	77.20	76.70	4	10,125	0.04%
2023/06/26	1	78.10	1.1	79.35	78.30	-0.1	10,225	0.00%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/19	9	82.67	0	0.00	81.60	9	11,007	0.08%
2023/06/16	5.1	82.86	4.1	82.38	84.60	1.1	11,359	0.01%
2023/06/15	2	82.30	0	0.00	81.90	2	11,440	0.02%
2023/06/14	2.1	82.55	0.4	83.55	82.00	1.7	11,769	0.01%
2023/06/13	1	85.20	1	85.00	84.20	0	12,105	0.00%
2023/06/12	1.2	83.15	0	0.00	83.90	1.2	12,564	0.01%
2023/06/08	0.2	85.35	0	0.00	84.80	0.2	13,013	0.00%
2023/06/07	17	88.92	17.1	88.55	87.90	-0.1	13,809	0.00%
2023/06/06	22.1	88.32	24.1	87.92	87.50	-2	14,003	-0.01%
2023/06/05	10.1	87.04	14.5	88.26	88.20	-4.5	13,742	-0.03%
2023/06/02	8.4	85.11	14.6	84.99	84.30	-6.2	13,298	-0.05%
2023/06/01	7.2	81.07	5	81.20	83.10	2.2	13,393	0.02%
2023/05/31	3	81.30	5	81.10	80.80	-2	13,848	-0.01%
2023/05/30	14	81.92	18	81.53	80.60	-4	14,101	-0.03%
2023/05/29	12	81.66	14	82.32	83.10	-2	14,588	-0.01%
2023/05/26	2.2	76.27	0	0.00	76.00	2.2	15,577	0.01%
2023/05/25	5	79.12	4	79.35	77.30	1	16,162	0.01%
2023/05/24	0.1	76.10	2.2	75.83	76.50	-2.1	16,271	-0.01%
2023/05/23	2.3	77.15	1	77.20	77.10	1.3	17,055	0.01%
2023/05/22	2	75.75	1	77.00	77.10	1	17,148	0.01%
2023/05/19	2	75.40	6	75.18	74.90	-4	17,153	-0.02%
2023/05/18	1.1	76.60	2	77.28	76.20	-1	17,170	-0.01%
2023/05/17	20	76.09	20	75.85	76.00	0	17,186	0.00%
2023/05/16	2	74.40	3	74.97	75.60	-1	17,215	-0.01%
2023/05/15	0	0.00	12	73.20	73.20	-12	17,302	-0.07%
2023/05/12	5	71.64	7	71.76	73.50	-2	17,428	-0.01%
2023/05/11	13	76.17	20	74.55	71.70	-7	17,946	-0.04%
2023/05/09	0.1	73.00	0	0.00	73.00	0.1	17,911	0.00%
2023/05/08	0	0.00	0.3	75.00	74.80	-0.3	18,028	0.00%
2023/05/05	0	74.30	0	0.00	74.80	0	18,545	0.00%
2023/05/04	3	75.30	0	0.00	74.00	3	19,184	0.02%
2023/05/02	1	75.20	1	75.00	75.40	0	19,298	0.00%
2023/04/28	11	74.85	3	74.30	74.00	8	19,342	0.04%
2023/04/26	0	73.50	2.6	72.45	73.00	-2.6	19,270	-0.01%
2023/04/25	6.8	76.11	7.7	74.60	73.50	-0.9	19,280	0.00%
2023/04/24	0.1	76.90	1	77.00	77.20	-0.9	19,278	0.00%
2023/04/21	28.1	77.82	16	76.35	76.70	12.1	19,280	0.06%
2023/04/20	3.4	78.51	2	78.10	77.80	1.4	19,231	0.01%
2023/04/19	5.3	80.33	2	80.00	79.40	3.3	19,261	0.02%
2023/04/18	10	83.01	7	80.90	80.50	3	19,227	0.02%
2023/04/17	2.3	82.53	1.7	82.32	82.10	0.6	19,301	0.00%
2023/04/14	2.1	83.21	1.2	82.36	82.20	0.9	19,408	0.00%
2023/04/13	4	83.28	0	83.75	82.20	4	19,515	0.02%
2023/04/12	1	85.70	0.1	85.90	85.50	0.9	19,547	0.00%
2023/04/11	7.1	87.53	5	86.06	85.60	2.1	19,588	0.01%
2023/04/10	5.1	86.53	6.4	86.31	87.40	-1.3	19,543	-0.01%
2023/04/07	4	86.40	6	85.42	85.40	-2	19,545	-0.01%
2023/04/06	3	85.53	1	85.70	85.50	2	19,545	0.01%
2023/03/31	5	85.18	4	85.40	86.00	1	19,512	0.01%
2023/03/30	8	84.13	11	83.83	84.80	-3	19,493	-0.02%
2023/03/29	5	83.34	3	83.80	83.30	2	19,515	0.01%
2023/03/28	20.5	85.86	16	85.33	84.10	4.5	19,537	0.02%
2023/03/27	11.2	90.65	13	89.87	89.70	-1.9	19,220	-0.01%
2023/03/24	28.2	91.25	25	91.42	89.60	3.2	19,247	0.02%
2023/03/23	4	89.80	4	89.58	89.50	0	18,799	0.00%
2023/03/22	10.4	89.80	3	89.10	89.50	7.4	18,928	0.04%
2023/03/21	12.1	92.44	19	91.05	89.10	-6.9	19,292	-0.04%
2023/03/20	1	90.60	4	91.15	91.80	-3	19,422	-0.02%
2023/03/17	14.3	89.95	13	89.26	89.80	1.3	19,692	0.01%
2023/03/16	5	87.84	5	88.24	88.60	0	19,658	0.00%
2023/03/15	19.3	91.33	18.1	91.40	89.60	1.2	19,380	0.01%
2023/03/14	23	90.07	17.2	90.15	88.00	5.8	19,026	0.03%
2023/03/13	34	92.35	37.1	93.21	92.90	-3	18,928	-0.02%
2023/03/10	56.6	94.50	82.1	94.88	94.80	-25.5	18,556	-0.14%
2023/03/09	55	90.74	81	95.74	96.00	-26	18,325	-0.14%
2023/03/08	9.1	87.48	8.3	87.65	87.30	0.8	18,601	0.00%
2023/03/07	80.1	88.65	79	87.80	87.60	1.1	18,539	0.01%
2023/03/06	29	88.13	34.1	88.33	89.50	-5.1	18,424	-0.03%
2023/03/03	34.4	88.37	10.7	85.74	85.00	23.7	18,250	0.13%
2023/03/02	75	88.61	68	88.30	87.90	7	17,890	0.04%
2023/03/01	104.1	89.75	100.6	89.64	89.70	3.5	17,649	0.02%	大買/
2023/02/24	81.7	87.71	66.8	88.26	90.80	14.9	17,103	0.09%
2023/02/23	1	78.00	17.3	82.75	83.80	-16.3	15,978	-0.10%
2023/02/22	10.1	78.02	13	77.56	76.20	-2.9	15,663	-0.02%
2023/02/21	23.2	77.95	22.2	79.17	80.30	1	15,878	0.01%
2023/02/20	8.2	75.30	10	74.81	75.50	-1.8	15,458	-0.01%
2023/02/17	1	73.90	1.1	74.55	73.90	-0.1	15,640	0.00%
2023/02/16	6	74.20	13	74.22	74.20	-7	15,811	-0.04%
2023/02/15	0.1	72.00	0	73.10	72.60	0.1	16,237	0.00%
2023/02/14	0	0.00	2	74.60	73.70	-2	16,523	-0.01%
2023/02/13	5.1	75.02	6.5	75.05	74.60	-1.4	17,127	-0.01%
2023/02/10	10	74.07	3	74.17	73.40	7	17,636	0.04%
2023/02/09	5	75.94	11	76.48	75.30	-6	18,042	-0.03%
2023/02/08	1	72.50	2.1	73.86	74.50	-1.1	18,685	-0.01%
2023/02/07	1	71.90	0	0.00	72.20	1	19,168	0.01%
2023/02/06	7	72.54	3	72.33	72.60	4	19,424	0.02%
2023/02/03	11.3	74.71	7.5	72.93	72.20	3.8	19,497	0.02%
2023/02/02	7	76.20	12.7	76.57	77.00	-5.7	19,396	-0.03%
2023/02/01	3	69.70	2	70.10	70.20	1	19,012	0.01%
2023/01/31	1.2	68.97	1.8	69.43	69.50	-0.6	19,298	0.00%
2023/01/30	4	67.60	8	68.30	68.40	-4	19,549	-0.02%
2023/01/17	3.2	66.78	1.1	66.53	66.60	2.1	19,758	0.01%
2023/01/16	0	0.00	1	67.00	67.00	-1	19,981	-0.01%
2023/01/13	0.3	67.39	11	68.42	67.00	-10.7	20,236	-0.05%
2023/01/12	5	68.26	7	68.76	68.10	-2	20,539	-0.01%
2023/01/11	15.3	70.24	4	70.18	69.30	11.3	20,819	0.05%
2023/01/10	3	70.27	4	70.70	70.30	-1	21,199	0.00%
2023/01/09	3	71.00	2	70.55	70.70	1	21,555	0.00%
2023/01/06	2	69.50	0	0.00	69.70	2	22,169	0.01%
2023/01/05	10.5	70.16	9.1	70.03	68.80	1.4	22,827	0.01%
2023/01/04	14.2	69.68	13	69.58	69.30	1.2	23,375	0.00%
2023/01/03	13	68.07	13	67.98	69.10	0	23,527	0.00%
2022/12/30	9.1	68.84	7	68.73	67.30	2.1	23,873	0.01%
2022/12/29	7.4	66.77	34	67.18	67.40	-26.7	24,176	-0.11%
2022/12/28	17	69.04	1	70.50	67.90	16	25,018	0.06%
2022/12/27	7	70.86	7	71.04	70.90	0	25,275	0.00%
2022/12/26	8.3	70.06	8	69.76	70.00	0.3	25,716	0.00%
2022/12/23	6	69.30	7	69.16	69.30	-1	26,211	0.00%
2022/12/22	3.6	69.67	2	69.25	69.40	1.6	26,626	0.01%
2022/12/21	6.3	68.82	5	69.70	69.60	1.3	27,218	0.00%
2022/12/20	10.1	71.92	11	69.99	69.80	-0.9	27,653	0.00%
2022/12/19	4	72.50	1	71.63	71.20	3	27,981	0.01%
2022/12/16	6.1	73.08	6	73.73	73.10	0.1	28,384	0.00%
2022/12/15	7	73.89	4	74.10	73.80	3	28,853	0.01%
2022/12/14	9.2	74.91	8	75.28	74.50	1.2	28,913	0.00%
2022/12/13	20.3	75.96	21	76.19	75.00	-0.7	28,958	0.00%
2022/12/12	22.1	75.90	8.2	75.23	73.60	14	28,681	0.05%
2022/12/09	23.2	76.27	37.6	76.71	76.80	-14.4	28,540	-0.05%
2022/12/08	17.2	75.34	7	75.20	74.70	10.2	28,608	0.04%
2022/12/07	7.2	70.80	1	71.60	70.20	6.2	29,142	0.02%
2022/12/06	1	72.58	4.2	72.76	71.70	-3.1	30,033	-0.01%
2022/12/05	36.6	75.91	38	74.27	73.60	-1.4	30,158	0.00%
2022/12/02	25	75.49	22	75.21	75.00	3	29,998	0.01%
2022/12/01	75.5	76.52	66	75.25	74.40	9.5	30,046	0.03%
2022/11/30	46	73.35	49	71.33	74.00	-3	29,730	-0.01%
2022/11/29	8	67.54	8	67.90	68.30	0	29,546	0.00%
2022/11/28	12	68.56	11.2	68.64	68.20	0.8	30,800	0.00%
2022/11/25	9.7	70.24	7	71.19	68.60	2.7	32,655	0.01%
2022/11/24	4	72.15	4	72.25	71.90	0	33,411	0.00%
2022/11/23	1.1	71.41	0	0.00	70.90	1.1	33,963	0.00%
2022/11/22	15.1	71.37	15	70.77	70.80	0.1	34,410	0.00%
2022/11/21	11.1	72.34	8	72.25	70.80	3.1	34,985	0.01%
2022/11/18	23	73.52	21	74.16	72.40	2	34,973	0.01%
2022/11/17	9	74.06	9	73.46	74.30	0	34,894	0.00%
2022/11/16	7	71.29	7	71.23	71.50	0	34,705	0.00%
2022/11/15	10	69.53	11	69.34	70.30	-1	34,609	0.00%
2022/11/14	9	68.13	9	68.13	68.50	0	34,814	0.00%
2022/11/11	26	68.99	29	69.16	67.40	-3	34,912	-0.01%
2022/11/10	22	69.54	21	69.24	68.90	1	34,807	0.00%
2022/11/09	46	71.85	43	71.04	69.70	3	34,981	0.01%
2022/11/08	17	72.29	20	72.03	70.90	-3	34,871	-0.01%
2022/11/07	17	70.86	19.1	71.07	70.10	-2.1	34,274	-0.01%
2022/11/04	48.1	70.57	41	69.99	70.30	7.1	33,789	0.02%
2022/11/03	13	67.15	14	65.84	70.60	-1	32,646	0.00%
2022/11/02	10	64.33	10	63.89	64.20	0	32,059	0.00%
2022/11/01	5	63.58	5	63.90	64.50	0	31,810	0.00%
2022/10/31	15	64.09	16	63.55	64.10	-1	31,629	0.00%
2022/10/28	8	60.79	11	61.04	60.20	-3	31,345	-0.01%
2022/10/27	14	62.04	19	61.66	62.90	-5	31,169	-0.02%
2022/10/26	25	60.73	19	60.86	59.70	6	30,884	0.02%
2022/10/25	15	61.71	17	61.84	60.90	-2	30,630	-0.01%
2022/10/24	11	63.59	19	63.65	62.60	-8	30,509	-0.03%
2022/10/21	15	63.25	15	62.77	61.70	0	30,355	0.00%
2022/10/20	21	63.55	17.1	63.86	64.60	3.9	30,864	0.01%
2022/10/19	23	65.77	21	65.85	64.00	2	32,142	0.01%
2022/10/18	21.1	65.71	16	65.87	65.00	5.1	33,150	0.02%
2022/10/17	6	64.75	23	62.57	66.00	-17	33,887	-0.05%
2022/10/14	44	64.66	34	64.52	64.00	10	34,011	0.03%
2022/10/13	31	63.35	29	61.59	60.00	2	33,615	0.01%
2022/10/12	18.1	66.03	21.5	65.24	64.70	-3.4	33,001	-0.01%
2022/10/11	1	72.80	0.5	71.80	71.80	0.5	32,494	0.00%
2022/10/07	15	79.59	14	79.20	79.70	1	32,278	0.00%
2022/10/06	11	79.17	10.4	78.15	78.50	0.6	31,956	0.00%
2022/10/05	14.4	79.46	16	80.09	78.70	-1.6	31,799	-0.01%
2022/10/04	11	77.98	9	77.83	77.60	2	31,121	0.01%
2022/10/03	32.1	76.09	39	76.08	75.30	-6.9	30,944	-0.02%
2022/09/30	22.1	77.24	25.4	75.92	79.00	-3.3	30,855	-0.01%
2022/09/29	16.5	76.89	14	76.94	76.10	2.5	31,036	0.01%
2022/09/28	14	78.30	12.3	77.52	74.40	1.7	31,298	0.01%
2022/09/27	16	80.18	16.2	79.90	82.20	-0.2	31,239	0.00%
2022/09/26	12.1	85.51	6.1	81.47	79.80	6	30,961	0.02%
2022/09/23	31	88.74	19	89.36	88.60	12	30,712	0.04%
2022/09/22	25	90.57	34	91.00	91.40	-9	30,353	-0.03%
2022/09/21	6	88.15	5	88.18	88.50	1	29,891	0.00%
2022/09/20	12	87.95	11	88.13	88.30	1	30,285	0.00%
2022/09/19	12	88.34	12	87.76	86.50	0	30,186	0.00%
2022/09/16	8	88.66	8	89.00	88.70	0	29,989	0.00%
2022/09/15	44.2	91.28	40	91.80	88.50	4.1	29,667	0.01%
2022/09/14	29	89.84	35	90.15	92.40	-6	29,378	-0.02%
2022/09/13	66	89.07	61.1	88.85	89.00	4.9	28,505	0.02%
2022/09/12	4	84.80	17.1	85.28	87.40	-13.1	27,457	-0.05%
2022/09/08	26	80.03	27	79.33	79.50	-1	27,151	0.00%
2022/09/07	7	79.96	15	79.57	78.50	-8	26,915	-0.03%
2022/09/06	12.1	83.23	10	80.99	80.40	2.1	26,530	0.01%
2022/09/05	13	86.12	13	83.72	83.10	0	25,997	0.00%
2022/09/02	44	90.19	51	89.43	86.50	-7	25,440	-0.03%
2022/09/01	121	90.45	90	88.95	88.60	31	23,993	0.13%	大買/
2022/08/31	34	86.49	41.2	87.05	90.50	-7.2	22,015	-0.03%
2022/08/30	41	82.89	33	82.19	82.30	8	20,950	0.04%
2022/08/29	31	79.35	27	79.36	80.00	4	20,170	0.02%
2022/08/26	36	78.85	38.2	80.77	83.30	-2.2	19,583	-0.01%
2022/08/25	19	75.01	22.3	74.28	75.80	-3.3	18,831	-0.02%
2022/08/24	20.1	72.07	17	72.19	72.80	3.1	18,556	0.02%
2022/08/23	17.6	72.34	18	73.32	71.70	-0.4	18,269	0.00%
2022/08/22	28	77.03	23	76.95	74.30	5	17,888	0.03%
2022/08/19	15	79.35	17	80.87	79.60	-2	17,592	-0.01%
2022/08/18	18	77.57	18	78.08	77.30	0	17,053	0.00%
2022/08/17	12	77.94	16	78.16	78.50	-4	16,700	-0.02%
2022/08/16	11	80.98	5	83.10	77.80	6	16,306	0.04%
2022/08/15	15	78.14	12	78.71	83.90	3	15,725	0.02%
2022/08/12	1	81.10	3	80.60	81.20	-2	15,102	-0.01%
2022/08/11	1	79.90	0	0.00	81.10	1	15,002	0.01%
2022/08/09	0	0.00	1.1	76.04	76.70	-1.1	14,871	-0.01%
2022/08/08	0	0.00	3	73.60	75.00	-3	14,806	-0.02%
2022/08/05	0	0.00	1	71.80	73.00	-1	14,739	-0.01%
2022/08/04	1	69.00	2	70.05	70.00	-1	14,690	-0.01%
2022/08/03	1	77.70	8	72.94	73.00	-7	14,550	-0.05%
2022/08/01	5	75.50	5.1	75.23	74.80	-0.1	14,408	0.00%
2022/07/29	0	0.00	7	74.10	73.00	-7	14,329	-0.05%
2022/07/28	3	73.00	20.3	73.68	71.00	-17.3	14,173	-0.12%
2022/07/27	40.1	71.75	40.1	71.80	73.00	0	14,073	0.00%
2022/07/26	128.5	72.79	106.3	72.87	73.30	22.2	13,268	0.17%	大買/大賣/
2022/07/25	105.3	68.69	122.1	68.80	72.80	-16.8	11,679	-0.14%	大買/大賣/
2022/07/22	36.1	65.08	23	65.93	66.20	13.1	10,286	0.13%
2022/07/21	12	56.05	19	58.40	60.30	-7	9,123	-0.08%
2022/07/20	2	54.90	3	53.37	54.90	-1	8,565	-0.01%
2022/07/19	9	51.11	9	51.64	50.90	0	8,248	0.00%
2022/07/18	12	53.51	10	53.02	52.50	2	8,159	0.02%
2022/07/15	1	51.60	1	51.80	51.60	0	7,962	0.00%
2022/07/14	7	51.41	7	51.17	51.70	0	7,883	0.00%
2022/07/13	13	52.79	13	53.06	51.00	0	7,705	0.00%
2022/07/12	9	51.78	8	51.20	49.95	1	7,391	0.01%
2022/07/11	6	54.05	7	53.81	53.20	-1	7,151	-0.01%
2022/07/08	21	57.25	24.1	55.78	54.90	-3.1	6,933	-0.04%
2022/07/07	41	57.60	41	58.25	57.60	0	6,461	0.00%
2022/07/06	31.1	55.83	31	55.32	55.00	0.1	5,711	0.00%
2022/07/05	36	54.82	38	55.20	57.20	-2	4,986	-0.04%
2022/07/04	9	50.74	10	49.78	52.00	-1	4,338	-0.02%
2022/07/01	9	49.91	11	49.17	47.85	-2	4,044	-0.05%
2022/06/30	15	47.82	18	47.92	47.75	-3	3,730	-0.08%
2022/06/29	8	51.69	7	52.53	49.95	1	3,555	0.03%
2022/06/28	13	55.11	8	54.91	55.40	5	3,309	0.15%
2022/06/27	13	53.85	12	54.06	54.60	1	2,744	0.04%
2022/06/24	10	47.99	14	48.64	49.70	-4	2,530	-0.16%
2022/06/23	3	45.95	4	45.16	45.20	-1	2,411	-0.04%
2022/06/22	35	48.87	36.3	47.99	47.70	-1.3	2,272	-0.06%
2022/06/21	0	0.00	4	45.00	46.75	-4	1,872	-0.21%
2022/06/20	0	0.00	0.4	43.00	42.50	-0.4	1,832	-0.02%
2022/06/15	3	48.23	3	47.30	47.10	0	1,910	0.00%
2022/06/13	3	48.28	3	48.60	47.70	0	1,996	0.00%
2022/06/02	3	52.93	3	53.60	52.50	0	2,308	0.00%
2022/05/31	0	0.00	3	53.00	53.10	-3	2,436	-0.12%
2022/05/27	3	51.40	3	52.13	51.20	0	2,865	0.00%
2022/05/24	3	50.57	3	51.30	49.90	0	2,982	0.00%
2022/05/23	3	51.63	4	51.58	51.70	-1	2,986	-0.03%
2022/05/19	0	0.00	1	51.20	51.60	-1	3,044	-0.03%
2022/05/18	1	51.00	0	0.00	51.30	1	3,051	0.03%
2022/05/17	3	50.10	3	50.27	50.80	0	3,070	0.00%
2022/05/16	2	48.20	2	48.70	48.60	0	3,133	0.00%
2022/05/11	4	47.99	5	48.22	48.20	-1	3,276	-0.03%
2022/05/10	3	47.28	2	47.90	47.85	1	3,355	0.03%
2022/05/04	4	49.76	4	49.69	50.00	0	3,761	0.00%
2022/05/03	1	49.10	1	49.75	49.70	0	3,838	0.00%
2022/04/29	2	50.00	2.1	50.52	49.10	-0.1	3,924	0.00%
2022/04/28	0.1	50.40	1	51.00	50.10	-0.9	4,002	-0.02%
2022/04/27	1	49.80	1	49.80	49.85	0	4,053	0.00%
2022/04/26	3	51.53	3.1	51.81	51.20	-0.1	4,066	0.00%
2022/04/22	4	54.20	2	54.75	54.40	2	4,248	0.05%
2022/04/21	3	55.60	3	55.60	55.80	0	4,348	0.00%
2022/04/20	2	55.90	2	55.60	55.80	0	4,483	0.00%
2022/04/19	3	55.10	3	55.90	55.00	0	4,559	0.00%
2022/04/13	0	0.00	0	59.30	59.00	0	5,027	0.00%
2022/04/12	2	58.20	2	58.30	57.30	0	5,152	0.00%
2022/04/11	3	59.94	3	59.63	57.70	0	5,250	0.00%
2022/04/08	2	60.70	1	60.00	60.00	1	5,297	0.02%
2022/04/07	1	63.00	1	60.30	60.30	0	5,342	0.00%
2022/03/30	0	67.00	0	0.00	66.40	0	5,947	0.00%
2022/03/28	0	0.00	3	64.90	66.60	-3	6,521	-0.05%
2022/03/25	1	67.28	2	66.15	66.10	-1	6,649	-0.01%
2022/03/24	7	67.30	8	66.06	67.30	-1	6,868	-0.01%
2022/03/23	1	65.80	1	65.20	65.10	0	7,190	0.00%
2022/03/22	1	65.60	0	0.00	65.60	1	7,585	0.01%
2022/03/21	4	65.88	0	0.00	64.30	4	7,759	0.05%
2022/03/18	0	0.00	5	63.70	64.80	-5	7,909	-0.06%
2022/03/17	1	61.80	1.2	62.15	62.70	-0.2	8,015	0.00%
2022/03/14	6	60.98	5	61.14	61.40	1	8,893	0.01%
2022/03/10	0	0.00	1	59.10	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	2	57.90	57.90	-2	10,495	-0.02%
2022/03/08	0	58.00	0	0.00	56.70	0	10,842	0.00%
2022/03/04	8	64.71	7	65.31	64.00	1	11,737	0.01%
2022/03/03	14.1	67.98	9	66.58	66.10	5.1	12,164	0.04%
2022/03/02	3	69.23	2	69.20	68.40	1	12,643	0.01%
2022/02/24	2	61.80	2	63.40	61.50	0	14,277	0.00%
2022/02/17	1	67.50	2	68.10	67.20	-1	17,688	-0.01%
2022/02/16	0	0.00	1	68.10	68.00	-1	19,771	-0.01%
2022/02/15	0	0.00	1	65.80	65.60	-1	21,772	0.00%
2022/02/11	1	68.60	0	0.00	68.80	1	27,111	0.00%
2022/02/10	1	69.40	1	68.50	68.20	0	27,857	0.00%
2022/02/09	6	69.55	5	69.50	68.70	1	28,956	0.00%
2022/02/07	4	66.55	0.2	65.80	67.00	3.8	31,122	0.01%
2022/01/26	2	67.40	0	0.00	67.00	2	31,799	0.01%
2022/01/25	2.1	66.97	0	0.00	66.50	2.1	33,215	0.01%
2022/01/24	3	69.10	1	69.20	69.60	2	34,442	0.01%
2022/01/21	1.1	71.50	1	70.40	70.40	0.1	35,072	0.00%
2022/01/20	0	72.00	0.1	71.80	71.00	-0.1	35,207	0.00%
2022/01/17	5.1	72.85	3	73.59	73.80	2.1	37,279	0.01%
2022/01/14	3.2	71.36	3	72.23	72.10	0.2	37,609	0.00%
2022/01/13	4	74.33	5	74.36	73.70	-1	38,006	0.00%
2022/01/12	0	73.96	0.5	74.00	73.50	-0.5	38,002	0.00%
2022/01/10	1	78.70	1	78.50	78.80	0	37,725	0.00%
2022/01/07	0	78.70	2	78.15	78.10	-2	37,654	-0.01%
2022/01/06	0.1	82.10	0	0.00	82.00	0.1	37,509	0.00%
2022/01/05	3	83.83	0	0.00	83.50	3	37,444	0.01%
2022/01/04	2	87.05	1	87.80	86.00	1	37,324	0.00%
2021/12/29	1	87.40	0.3	86.80	87.40	0.7	37,075	0.00%
2021/12/28	5.3	86.48	6.3	87.04	86.60	-1	37,005	0.00%
2021/12/27	0	0.00	0.1	88.70	89.00	-0.1	36,847	0.00%
2021/12/24	5.4	88.45	8	89.05	87.70	-2.6	36,731	-0.01%
2021/12/23	1	89.66	3.7	88.91	89.40	-2.7	36,479	-0.01%
2021/12/22	8.7	88.97	8.3	87.22	86.50	0.4	36,184	0.00%
2021/12/21	1.2	86.53	1	87.20	86.70	0.2	35,854	0.00%
2021/12/20	3.8	86.64	2.2	88.01	87.80	1.6	35,701	0.00%
2021/12/17	1.5	85.16	3	87.13	86.30	-1.6	35,437	0.00%
2021/12/16	10	90.56	5.5	90.04	91.20	4.5	35,077	0.01%
2021/12/15	6.1	85.32	6.2	86.07	87.00	-0.2	34,663	0.00%
2021/12/14	1.2	82.23	3	82.27	83.30	-1.9	34,486	-0.01%
2021/12/13	1.1	88.37	3	87.18	87.00	-2	34,253	-0.01%
2021/12/10	3.3	87.65	4	87.40	86.20	-0.7	34,088	0.00%
2021/12/09	3.1	89.85	6.5	90.57	89.20	-3.4	33,832	-0.01%
2021/12/08	4.3	90.19	3	90.42	89.00	1.3	33,400	0.00%
2021/12/07	23.1	92.70	23.1	92.85	90.20	0	33,056	0.00%
2021/12/06	9.2	90.03	16	90.30	90.00	-6.8	32,385	-0.02%
2021/12/03	36	91.63	30.5	91.03	90.40	5.5	32,138	0.02%
2021/12/02	22.2	88.71	17.1	89.07	87.60	5.1	31,348	0.02%
2021/12/01	20.1	89.25	30	87.58	89.00	-9.9	30,951	-0.03%
2021/11/30	17	87.48	16	87.26	88.30	1	30,503	0.00%
2021/11/29	22.1	81.30	25	81.50	84.00	-3	29,973	-0.01%
2021/11/26	57	83.88	53	84.92	84.40	4	29,519	0.01%
2021/11/25	37.2	88.87	33.3	89.14	85.60	3.9	28,830	0.01%
2021/11/24	17	85.58	21.2	85.54	85.00	-4.2	27,866	-0.02%
2021/11/23	33.2	85.20	33.1	86.13	85.80	0.2	27,499	0.00%
2021/11/22	14	90.21	14	90.37	90.50	0	26,899	0.00%
2021/11/19	19.1	91.24	27.2	90.84	90.50	-8.2	26,619	-0.03%
2021/11/18	45	90.86	49	89.77	89.10	-4	25,846	-0.02%
2021/11/17	77.4	92.21	72.1	92.55	92.80	5.3	25,368	0.02%
2021/11/16	30.2	92.50	24.6	92.26	90.70	5.7	24,376	0.02%
2021/11/15	94.8	99.99	76.2	98.43	94.50	18.6	23,355	0.08%
2021/11/12	92.1	96.27	104.9	96.06	99.00	-12.8	21,248	-0.06%	大賣/
2021/11/11	197.2	95.73	168	95.32	90.00	29.2	19,169	0.15%	大買/大賣/
2021/11/10	80.4	90.47	67.3	90.99	92.50	13.2	15,253	0.09%
2021/11/09	37	80.35	50	81.70	84.10	-13	13,734	-0.09%
2021/11/08	50.1	72.64	66	73.94	76.50	-16	12,992	-0.12%
2021/11/05	97	70.34	108.7	70.76	69.60	-11.7	11,841	-0.10%	大賣/
2021/11/04	44.6	69.64	30	70.36	67.20	14.6	10,262	0.14%
2021/11/03	45.1	67.74	38.6	67.63	71.00	6.5	9,459	0.07%
2021/11/02	76.8	70.41	85.1	68.73	69.00	-8.3	8,675	-0.10%
2021/11/01	43.1	65.45	27	67.81	68.30	16.1	7,207	0.22%
2021/10/29	23.2	59.23	36.2	59.97	62.10	-13	5,907	-0.22%
2021/10/28	13.3	58.63	10	57.18	56.50	3.3	5,203	0.06%
2021/10/27	130.3	59.88	123	58.85	58.80	7.3	4,941	0.15%	大買/大賣/
2021/10/26	10	56.11	8	56.63	58.60	2	3,605	0.06%
2021/10/25	1	47.65	7	49.16	53.30	-6	3,185	-0.19%
2021/10/22	10	49.60	8	50.08	48.50	2	2,943	0.07%
2021/10/21	17	49.31	10	49.75	49.70	7	2,551	0.27%
2021/10/20	0	46.65	0	0.00	46.65	0	2,086	0.00%
2021/10/08	1	40.70	0	0.00	40.45	1	2,578	0.04%
2021/10/06	1	40.00	0	0.00	39.35	1	3,229	0.03%
2021/10/04	0	0.00	0.1	40.80	39.80	-0.1	3,664	0.00%
2021/09/28	1	45.70	0	0.00	45.75	1	4,521	0.02%
2021/09/27	1	47.55	1	46.60	46.50	0	4,602	0.00%
2021/09/24	0	0.00	1	46.55	46.45	-1	4,661	-0.02%
2021/09/22	0.1	45.95	0	0.00	45.75	0.1	4,914	0.00%
2021/09/15	1	46.60	0	0.00	46.25	1	5,158	0.02%
2021/08/13	1	51.00	0	0.00	51.30	1	6,283	0.02%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/07/23	0	0.00	1	61.30	59.90	-1	6,422	-0.02%
2021/07/22	1	61.10	0	0.00	61.10	1	6,382	0.02%
2021/07/14	0	0.00	1	62.50	63.60	-1	6,120	-0.02%
2021/07/13	0	0.00	1.1	60.97	62.00	-1.1	5,867	-0.02%
2021/07/12	1.1	60.48	0	0.00	62.30	1.1	5,556	0.02%
2021/07/09	0	0.00	0	60.00	58.90	0	5,363	0.00%
2021/07/08	0	58.40	0	0.00	58.20	0	5,282	0.00%
2021/07/06	1	60.89	0	0.00	58.60	1	5,252	0.02%
2021/07/05	0	0.00	1	62.40	62.40	-1	5,058	-0.02%
2021/06/29	0	0.00	0.1	55.10	56.60	-0.1	5,319	0.00%
2021/06/28	2	56.00	0	0.00	55.00	2	5,187	0.04%
2021/06/25	0.1	55.60	0	0.00	55.80	0.1	5,136	0.00%
2021/06/22	0	0.00	1	57.00	54.70	-1	4,944	-0.02%
2021/06/21	1	54.00	0	0.00	54.70	1	4,754	0.02%