聚亨 (2022)-玉山-台中券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.30
漲跌
▲0.05
漲幅
+0.41%
成交量
953張
產業
上市鋼鐵類股
421人加入追蹤

立即追蹤
本地時間:13:30

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

聚亨 (2022)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/05/17	0.2	12.23	0	0.00	12.30	0.2	1,443	0.01%
2024/05/16	0.2	12.18	0	0.00	12.25	0.2	1,443	0.01%
2024/05/15	2	12.38	0	0.00	12.25	2	1,435	0.14%
2024/05/14	0	0.00	2	12.15	12.10	-2	1,424	-0.14%
2024/05/13	0	0.00	2	12.15	12.15	-2	1,422	-0.14%
2024/05/10	0	0.00	0.7	12.05	12.05	-0.7	1,412	-0.05%
2024/05/09	0.1	11.80	0	0.00	11.85	0.1	1,409	0.01%
2024/05/07	1.2	11.97	0	0.00	12.00	1.2	1,410	0.09%
2024/05/06	6.1	12.06	0	0.00	12.10	6.1	1,407	0.43%
2024/05/03	0	0.00	5	12.24	12.10	-5	1,400	-0.36%
2024/05/02	1.2	12.18	0	0.00	12.25	1.2	1,396	0.09%
2024/04/30	1	12.25	0	0.00	12.25	1	1,400	0.07%
2024/04/29	2	12.38	0	0.00	12.40	2	1,399	0.14%
2024/04/26	1.1	12.14	0	12.15	12.20	1.1	1,387	0.08%
2024/04/25	0	0.00	1	12.10	12.15	-1	1,383	-0.07%
2024/04/24	1	12.30	0	0.00	12.30	1	1,381	0.07%
2024/04/23	3	12.40	0.7	12.35	12.45	2.3	1,384	0.17%
2024/04/22	0	0.00	2	12.20	12.20	-2	1,377	-0.15%
2024/04/18	0	0.00	5	12.40	12.35	-5	1,353	-0.37%
2024/04/16	0	0.00	1	11.95	11.85	-1	1,319	-0.08%
2024/04/15	0	0.00	4	12.25	12.10	-4	1,317	-0.30%
2024/04/12	0	0.00	3	12.57	12.35	-3	1,297	-0.23%
2024/04/11	0	0.00	1	12.75	12.75	-1	1,268	-0.08%
2024/04/10	0	0.00	8	12.72	12.60	-8	1,237	-0.65%
2024/04/09	1.1	12.32	5	12.59	12.70	-3.9	1,181	-0.33%
2024/04/08	2	11.95	3	11.98	12.00	-1	1,084	-0.09%
2024/04/03	20	12.04	20	11.64	11.60	0	1,054	0.00%
2024/04/02	0	0.00	10	11.37	11.55	-10	1,010	-0.99%
2024/04/01	4	11.45	1	11.55	11.25	3	1,003	0.30%
2024/03/29	0	0.00	1	11.20	11.20	-1	989	-0.10%
2024/03/27	0	10.85	1	10.85	10.85	-1	1,077	-0.09%
2024/03/26	0.1	10.65	5.9	10.85	10.70	-5.8	1,116	-0.52%
2024/03/25	2	10.95	10	10.90	10.80	-8	1,221	-0.65%
2024/03/20	0.2	10.50	1	10.45	10.55	-0.8	1,661	-0.05%
2024/03/19	11.1	10.60	4	10.90	10.60	7.1	1,654	0.43%
2024/03/18	0	10.75	15	10.71	10.80	-15	1,642	-0.91%
2024/03/15	6	11.39	4	10.91	10.90	2	1,635	0.12%
2024/03/14	0	0.00	0.1	11.10	11.10	-0.1	1,446	-0.01%
2024/03/13	0	0.00	5	10.17	10.10	-5	1,410	-0.35%
2024/03/12	5	10.34	0	0.00	10.45	5	1,383	0.36%
2024/03/08	3.4	10.48	11	10.62	10.45	-7.6	1,385	-0.55%
2024/03/07	1.2	10.81	1	10.80	10.85	0.2	1,365	0.01%
2024/03/06	5.3	11.09	0	0.00	11.00	5.3	1,348	0.39%
2024/03/05	0.1	11.05	1	11.10	11.00	-0.9	1,339	-0.07%
2024/03/04	0.1	11.15	0.4	11.25	11.15	-0.3	1,330	-0.02%
2024/03/01	0	0.00	0.3	11.30	11.25	-0.3	1,339	-0.02%
2024/02/29	0	0.00	3	11.30	11.35	-3	1,339	-0.22%
2024/02/27	0.2	11.23	0	0.00	11.30	0.2	1,337	0.01%
2024/02/23	0.1	11.40	0.3	11.50	11.45	-0.2	1,335	-0.02%
2024/02/22	0.1	11.50	0	0.00	11.55	0.1	1,341	0.01%
2024/02/21	2.9	11.58	3	11.55	11.60	-0.1	1,335	-0.01%
2024/02/20	7	11.61	0	0.00	11.65	7	1,332	0.53%
2024/02/05	0.1	11.10	0	0.00	11.05	0.1	1,319	0.01%
2024/02/02	0	0.00	3	11.30	11.30	-3	1,311	-0.23%
2024/02/01	0.1	11.20	1.4	11.24	11.30	-1.3	1,313	-0.10%
2024/01/31	1	11.40	0	0.00	11.30	1	1,309	0.08%
2024/01/30	0.1	11.30	0	0.00	11.35	0.1	1,307	0.01%
2024/01/29	0.1	11.40	1	11.55	11.55	-0.9	1,305	-0.07%
2024/01/24	1	11.65	20	11.60	11.55	-19	1,302	-1.46%
2024/01/23	2	11.43	0	0.00	11.40	2	1,294	0.15%
2024/01/19	0	11.35	0	0.00	11.30	0	1,289	0.00%
2024/01/18	0	0.00	10	11.35	11.35	-10	1,288	-0.78%
2024/01/17	1	11.45	0	0.00	11.30	1	1,287	0.08%
2024/01/16	3.2	11.55	0	0.00	11.50	3.2	1,279	0.25%
2024/01/12	2	11.95	0	0.00	11.80	2	1,275	0.16%
2024/01/11	0	11.83	0	0.00	11.85	0	1,276	0.00%
2024/01/10	2.2	11.95	0	0.00	11.90	2.2	1,272	0.17%
2024/01/09	0.1	12.30	0	0.00	12.05	0.1	1,268	0.01%
2024/01/05	2	12.63	0	0.00	12.55	2	1,255	0.16%
2024/01/04	0.2	12.70	0	0.00	12.75	0.2	1,250	0.02%
2024/01/03	0	0.00	20	12.45	12.65	-20	1,239	-1.61%
2023/12/29	4	12.75	10	12.75	12.75	-6	1,231	-0.49%
2023/12/28	2	12.73	0	0.00	12.75	2	1,232	0.16%
2023/12/27	0	0.00	6	12.95	12.85	-6	1,234	-0.49%
2023/12/26	1	12.75	0	0.00	12.90	1	1,235	0.08%
2023/12/25	2	13.25	13	13.52	12.90	-11	1,218	-0.90%
2023/12/22	1	12.70	0	0.00	12.75	1	1,129	0.09%
2023/12/21	7	13.26	0	0.00	13.10	7	1,098	0.64%
2023/12/20	30	13.60	5	13.70	13.35	25	1,057	2.36%
2023/12/19	25	13.55	55	13.46	13.55	-30	953	-3.15%
2023/12/18	67	13.17	12	13.03	12.80	55	821	6.69%
2023/12/15	6	12.60	20.2	12.67	12.70	-14.2	596	-2.38%
2023/12/14	3	11.63	0	0.00	11.55	3	516	0.58%
2023/12/13	1	11.55	0	0.00	11.60	1	541	0.18%
2023/12/06	0	0.00	1	12.45	12.10	-1	570	-0.18%
2023/12/01	0	0.00	1.7	11.81	11.85	-1.7	554	-0.31%
2023/11/28	0	0.00	3	11.87	11.90	-3	589	-0.51%
2023/11/27	0	0.00	2	11.65	11.60	-2	606	-0.33%
2023/11/24	10	11.60	0	0.00	11.60	10	642	1.56%
2023/11/22	4	11.65	0	0.00	11.55	4	758	0.53%
2023/11/21	3.6	11.52	0.7	11.65	11.60	2.9	903	0.32%
2023/11/16	0	0.00	0	11.45	11.50	0	1,047	0.00%
2023/11/15	2	11.33	16	11.44	11.45	-14	1,059	-1.32%
2023/11/13	1.1	11.46	0	11.55	11.45	1.1	1,085	0.10%
2023/11/10	0.1	11.65	0	0.00	11.70	0.1	1,089	0.01%
2023/11/09	0	0.00	5	11.75	11.80	-5	1,095	-0.46%
2023/11/07	0	0.00	2	11.95	11.90	-2	1,128	-0.18%
2023/11/06	1	11.95	0.1	11.90	12.00	0.9	1,152	0.08%
2023/11/01	0.1	11.70	2	11.70	11.70	-1.9	1,174	-0.16%
2023/10/31	1.2	11.75	0	0.00	11.75	1.2	1,181	0.10%
2023/10/30	0.1	11.80	0	0.00	11.80	0.1	1,202	0.01%
2023/10/26	1	11.95	0	0.00	11.90	1	1,236	0.08%
2023/10/25	0	0.00	1	12.03	12.15	-1	1,244	-0.08%
2023/10/24	1	11.85	0.1	11.85	11.95	0.9	1,259	0.07%
2023/10/23	0	0.00	1	12.00	12.00	-1	1,272	-0.08%
2023/10/20	1.3	11.87	0	0.00	11.95	1.3	1,284	0.10%
2023/10/19	1.2	12.13	0.1	12.20	12.05	1.1	1,298	0.08%
2023/10/18	3.7	12.33	0	0.00	12.25	3.7	1,303	0.28%
2023/10/16	0.1	12.50	0.4	12.50	12.50	-0.3	1,314	-0.02%
2023/10/11	0	0.00	1	12.75	12.60	-1	1,365	-0.07%
2023/10/06	7	12.84	0	0.00	12.75	7	1,371	0.51%
2023/10/05	3	12.90	3	12.90	12.90	0	1,381	0.00%
2023/10/04	0	0.00	1	13.05	12.95	-1	1,397	-0.07%
2023/10/03	1	13.00	3.7	13.39	13.00	-2.7	1,414	-0.19%
2023/10/02	0	0.00	2.1	13.00	12.95	-2.1	1,400	-0.15%
2023/09/28	2.1	12.55	1	12.55	12.55	1.1	1,392	0.08%
2023/09/27	7.4	12.72	3	12.65	12.65	4.4	1,398	0.31%
2023/09/26	3	12.75	10	12.79	12.80	-7	1,403	-0.50%
2023/09/25	0	0.00	2	12.85	12.80	-2	1,408	-0.14%
2023/09/22	0	0.00	1	12.90	12.90	-1	1,427	-0.07%
2023/09/21	0.2	12.75	0	0.00	12.75	0.2	1,431	0.01%
2023/09/20	0	13.10	0	0.00	13.05	0	1,441	0.00%
2023/09/19	1	12.75	1	12.90	13.00	0	1,444	0.00%
2023/09/18	4	12.70	1	12.90	12.90	3	1,449	0.21%
2023/09/15	6	12.53	1	12.60	12.60	5	1,453	0.34%
2023/09/13	1	12.15	0	0.00	12.25	1	1,495	0.07%
2023/09/11	3	11.95	0	0.00	12.00	3	1,503	0.20%
2023/09/08	6	12.30	0.7	12.30	12.25	5.3	1,504	0.35%
2023/09/07	1	12.75	2.1	12.46	12.40	-1.1	1,518	-0.07%
2023/09/06	1	12.90	0	0.00	12.70	1	1,521	0.07%
2023/09/05	0	0.00	1.9	12.99	12.80	-1.9	1,520	-0.13%
2023/09/04	0	13.00	5.5	13.04	12.95	-5.5	1,523	-0.36%
2023/08/31	0	12.85	0	0.00	12.95	0	1,536	0.00%
2023/08/30	4	12.60	17	12.35	12.60	-13	1,538	-0.85%
2023/08/29	13	12.02	6.4	11.87	11.90	6.6	1,520	0.43%
2023/08/28	2.6	12.98	18.6	12.93	12.80	-16.1	1,530	-1.05%
2023/08/16	10	9.95	6.8	9.97	9.99	3.2	1,505	0.21%
2023/08/15	0	0.00	1.4	9.53	9.65	-1.4	1,412	-0.10%
2023/08/14	0	0.00	0.1	9.00	9.05	-0.1	1,343	-0.01%
2023/08/09	0.2	8.83	0	0.00	8.77	0.2	1,392	0.01%
2023/08/08	0	0.00	1	8.94	8.96	-1	1,431	-0.07%
2023/08/02	10	9.23	11	9.11	9.14	-1	1,744	-0.06%
2023/08/01	3.1	8.99	0	0.00	8.96	3.1	1,761	0.18%
2023/07/31	15.4	9.05	1	9.03	9.03	14.4	1,788	0.81%
2023/07/28	0	0.00	1	9.19	9.20	-1	1,816	-0.06%
2023/07/26	2	9.22	0	0.00	9.23	2	2,074	0.10%
2023/07/25	1	9.25	3	9.22	9.23	-2	2,262	-0.09%
2023/07/20	1	9.38	0	0.00	9.61	1	2,283	0.04%
2023/07/19	12.3	9.32	0	9.31	9.35	12.2	2,268	0.54%
2023/07/17	1.1	9.38	0	9.34	9.39	1.1	2,281	0.05%
2023/07/14	3	9.39	3	9.40	9.38	0	2,280	0.00%
2023/07/13	1	9.46	2	9.39	9.37	-1	2,276	-0.04%
2023/07/10	0.1	9.50	0	0.00	9.52	0.1	2,265	0.00%
2023/07/06	2	9.48	0	0.00	9.39	2	2,247	0.09%
2023/07/05	7.1	9.55	12	9.56	9.52	-4.9	2,232	-0.22%
2023/07/04	3	9.67	0	0.00	9.60	3	2,213	0.14%
2023/07/03	6	9.67	0	0.00	9.67	6	2,205	0.27%
2023/06/30	1	9.70	0	0.00	9.69	1	2,203	0.05%
2023/06/29	1	9.91	0	0.00	9.78	1	2,186	0.05%
2023/06/27	5	10.01	0	0.00	9.99	5	2,174	0.23%
2023/06/26	3	9.92	1	9.91	10.00	2	2,174	0.09%
2023/06/20	0	0.00	3	10.05	9.97	-3	2,171	-0.14%
2023/06/16	1	9.85	0	0.00	9.83	1	2,156	0.05%
2023/06/15	9	9.87	0	0.00	9.94	9	2,153	0.42%
2023/06/14	25	9.88	0	0.00	9.90	25	2,141	1.17%
2023/06/13	1	9.65	0	0.00	9.64	1	2,147	0.05%
2023/06/12	8	9.70	10	9.54	9.54	-2	2,158	-0.09%
2023/06/09	10	9.92	0	0.00	9.81	10	2,132	0.47%
2023/06/08	2	10.00	12	10.00	10.00	-10	2,114	-0.47%
2023/06/07	1	10.15	0	0.00	10.10	1	2,094	0.05%
2023/06/02	2.1	10.12	0	0.00	10.10	2.1	2,084	0.10%
2023/06/01	3	10.10	0	0.00	10.15	3	2,070	0.14%
2023/05/31	11	10.20	0	0.00	10.20	11	2,064	0.53%
2023/05/29	5	10.28	11	10.30	10.25	-6	2,062	-0.29%
2023/05/26	2	10.08	26	10.09	10.15	-24	2,059	-1.17%
2023/05/25	9	10.38	6	10.35	10.30	3	2,035	0.15%
2023/05/24	0	0.00	3	10.50	10.60	-3	2,027	-0.15%
2023/05/23	6	10.60	0	0.00	10.50	6	2,021	0.30%
2023/05/22	0	0.00	12.1	10.89	10.85	-12.1	1,958	-0.62%
2023/05/19	21	11.09	9	11.17	10.95	12	1,940	0.62%
2023/05/18	4	10.96	3	10.85	10.85	1	1,903	0.05%
2023/05/17	5	10.95	2	11.03	10.95	3	1,911	0.16%
2023/05/16	11	10.80	0.1	10.85	10.80	10.9	1,886	0.58%
2023/05/15	47	11.02	0.1	11.25	11.00	46.9	1,848	2.54%
2023/05/12	34	10.61	5	10.74	11.05	29	1,796	1.61%
2023/05/11	34	10.61	5	10.74	10.80	29	1,738	1.67%
2023/05/10	7	11.15	37.7	11.00	11.15	-30.7	1,609	-1.91%
2023/05/09	1	10.05	1.1	10.16	10.15	-0.1	1,443	-0.01%
2023/05/08	0	0.00	7	10.19	10.25	-7	1,403	-0.50%
2023/05/05	2	10.35	7.3	10.22	10.25	-5.3	1,375	-0.39%
2023/05/04	3	10.00	5	9.93	10.00	-2	1,341	-0.15%
2023/05/03	6	10.05	8	10.15	10.20	-2	1,301	-0.15%
2023/05/02	13	10.16	15.6	10.20	10.50	-2.6	1,235	-0.21%
2023/04/28	26	9.56	57.6	9.70	9.74	-31.6	1,041	-3.03%
2023/04/27	5	8.65	4	8.71	8.86	1	851	0.12%
2023/04/26	1	8.55	1	8.60	8.60	0	816	0.00%
2023/04/25	2	8.45	0	0.00	8.43	2	805	0.25%
2023/04/24	1	8.39	2	8.41	8.42	-1	793	-0.13%
2023/04/21	3	8.47	2.3	8.76	8.38	0.7	800	0.09%
2023/04/20	1	8.50	7	8.55	8.55	-6	780	-0.77%
2023/04/19	0	0.00	0.1	8.45	8.48	-0.1	765	-0.01%
2023/04/18	5	8.38	8	8.36	8.38	-3	751	-0.40%
2023/04/14	2	8.40	0	0.00	8.35	2	733	0.27%
2023/04/13	5	8.34	0	0.00	8.36	5	726	0.69%
2023/04/11	0	0.00	3	8.31	8.30	-3	724	-0.41%
2023/04/06	8	8.29	0	0.00	8.30	8	740	1.08%
2023/03/29	1	8.30	0	0.00	8.32	1	794	0.13%
2023/03/28	2	8.32	0	0.00	8.29	2	803	0.25%
2023/03/27	1	8.24	4	8.29	8.30	-3	805	-0.37%
2023/03/24	0.1	8.25	0	0.00	8.25	0.1	814	0.01%
2023/03/23	0	0.00	31	8.24	8.23	-31	849	-3.65%
2023/03/20	2.1	7.95	0	0.00	8.19	2.1	966	0.22%
2023/03/17	0	0.00	11	8.24	8.26	-11	957	-1.15%
2023/03/16	8.2	8.22	0	0.00	8.18	8.2	953	0.86%
2023/03/13	0	8.35	0	0.00	8.42	0	931	0.00%
2023/03/10	0.1	8.42	0	0.00	8.40	0.1	925	0.01%
2023/03/09	0	0.00	0	8.90	8.52	0	928	0.00%
2023/03/07	0.1	8.63	0	0.00	8.62	0.1	921	0.01%
2023/03/06	2	8.63	4	8.65	8.63	-2	916	-0.22%
2023/03/03	2	8.63	0	0.00	8.59	2	914	0.22%
2023/03/02	2	8.61	1	8.65	8.61	1	908	0.11%
2023/03/01	2	8.68	0	0.00	8.61	2	912	0.22%
2023/02/24	2.1	8.82	0.1	8.88	8.82	2	903	0.22%
2023/02/23	2	8.85	0.1	8.87	8.83	1.9	897	0.21%
2023/02/22	4	8.80	2.1	8.88	8.79	1.9	893	0.21%
2023/02/21	1	8.71	6	8.73	8.73	-5	877	-0.57%
2023/02/20	0	0.00	9	8.60	8.66	-9	888	-1.01%
2023/02/15	4	8.60	0	0.00	8.64	4	899	0.44%
2023/02/14	0	0.00	1	8.35	8.42	-1	866	-0.12%
2023/02/13	0.2	8.34	2	8.31	8.33	-1.8	864	-0.21%
2023/02/10	0	0.00	1	8.35	8.35	-1	865	-0.12%
2023/02/09	16	8.38	0	0.00	8.37	16	876	1.83%
2023/02/08	11	8.47	0	0.00	8.43	11	872	1.26%
2023/01/17	0	0.00	1	8.27	8.30	-1	850	-0.12%
2023/01/16	1	8.32	2	8.33	8.32	-1	848	-0.12%
2023/01/11	1	8.42	5	8.38	8.43	-4	859	-0.47%
2023/01/10	0	0.00	1	8.36	8.36	-1	854	-0.12%
2023/01/09	0	0.00	3	8.36	8.36	-3	863	-0.35%
2023/01/06	0	0.00	1	8.33	8.31	-1	872	-0.11%
2023/01/03	0	0.00	1	8.33	8.31	-1	897	-0.11%
2022/12/29	2.2	8.37	0	0.00	8.32	2.2	914	0.24%
2022/12/27	2	8.56	0	0.00	8.54	2	908	0.22%
2022/12/22	0	0.00	1	8.73	8.77	-1	900	-0.11%
2022/12/20	0	0.00	20	8.57	8.32	-20	859	-2.33%
2022/12/19	0	0.00	3	8.55	8.45	-3	859	-0.35%
2022/12/16	0.1	8.41	0	0.00	8.50	0.1	858	0.01%
2022/12/15	1	8.73	0	0.00	8.70	1	848	0.12%
2022/12/14	0.1	8.55	2	8.49	8.47	-2	813	-0.24%
2022/12/13	1	8.78	17	8.58	8.78	-16	770	-2.08%
2022/12/12	6.1	8.08	0	0.00	8.08	6.1	681	0.90%
2022/12/09	0	0.00	3	8.13	8.14	-3	683	-0.44%
2022/12/08	20	8.08	0	0.00	8.18	20	689	2.90%
2022/12/07	2	8.14	2	8.15	8.13	0	688	0.00%
2022/12/06	17	8.31	0	0.00	8.29	17	682	2.49%
2022/12/02	3	8.31	0	0.00	8.32	3	676	0.44%
2022/12/01	1	8.35	13	8.36	8.30	-12	677	-1.77%
2022/11/30	0	0.00	12	8.27	8.30	-12	664	-1.81%
2022/11/29	2	8.15	0	0.00	8.20	2	664	0.30%
2022/11/28	1	8.10	0	0.00	8.10	1	666	0.15%
2022/11/25	0	0.00	0.1	8.22	8.20	-0.1	670	-0.01%
2022/11/24	1	8.12	0	0.00	8.15	1	670	0.15%
2022/11/23	0	0.00	1	8.11	8.11	-1	680	-0.15%
2022/11/22	11	8.07	0	0.00	8.07	11	682	1.61%
2022/11/21	1.1	8.09	1	8.07	8.07	0.1	685	0.01%
2022/11/18	1	8.11	6	8.14	8.11	-5	687	-0.73%
2022/11/17	6	8.24	1	8.23	8.22	5	688	0.73%
2022/11/16	10	8.40	0	0.00	8.30	10	687	1.45%
2022/11/15	10	8.40	27	8.63	8.64	-17	670	-2.53%
2022/11/10	2	8.14	0	0.00	8.15	2	674	0.30%
2022/11/08	5	8.15	1	8.15	8.16	4	708	0.56%
2022/11/07	0	0.00	2	8.16	8.18	-2	737	-0.27%
2022/11/04	5	8.03	0	0.00	8.05	5	730	0.68%
2022/11/03	2	7.98	0	0.00	8.03	2	735	0.27%
2022/11/02	2	8.02	1	8.02	8.01	1	736	0.14%
2022/11/01	8	8.01	10	8.02	8.00	-2	748	-0.27%
2022/10/28	0	0.00	1	8.02	8.00	-1	774	-0.13%
2022/10/27	0	0.00	1	8.12	8.10	-1	819	-0.12%
2022/10/24	7	8.07	0	0.00	8.05	7	985	0.71%
2022/10/21	5	8.04	0	0.00	8.03	5	986	0.51%
2022/10/19	0	0.00	2	8.08	8.12	-2	991	-0.20%
2022/10/18	4	8.12	0	0.00	8.12	4	986	0.41%
2022/10/17	3.3	7.94	0	0.00	8.01	3.3	985	0.33%
2022/10/14	0	0.00	1	8.03	8.00	-1	982	-0.10%
2022/10/13	7	7.97	9	7.82	7.78	-2	994	-0.20%
2022/10/12	12	7.98	0	0.00	7.98	12	1,003	1.20%
2022/10/11	2	7.80	9	7.81	7.79	-7	1,001	-0.70%
2022/10/07	10	8.02	0	0.00	8.02	10	1,002	1.00%
2022/10/05	1	8.05	1	8.05	7.98	0	995	0.00%
2022/10/04	0	0.00	1	8.10	8.07	-1	1,002	-0.10%
2022/10/03	0	0.00	10	7.88	7.97	-10	1,000	-1.00%
2022/09/30	0	0.00	1	7.83	7.97	-1	1,006	-0.10%
2022/09/28	0	0.00	1	7.69	7.65	-1	1,013	-0.10%
2022/09/27	0	0.00	2	7.86	7.86	-2	1,015	-0.20%
2022/09/26	0.3	7.93	0	0.00	7.86	0.3	1,026	0.03%
2022/09/23	2	8.00	0	0.00	8.00	2	1,032	0.19%
2022/09/22	0.1	8.05	0	8.91	8.05	0.1	1,052	0.01%
2022/09/21	0.1	8.12	0	0.00	8.10	0.1	1,049	0.01%
2022/09/14	0.1	8.12	0	0.00	8.17	0.1	1,096	0.01%
2022/09/13	0	0.00	5	8.33	8.28	-5	1,111	-0.45%
2022/09/05	1	8.28	0	0.00	8.22	1	1,193	0.08%
2022/09/02	4	8.56	9	8.55	8.50	-5	1,216	-0.41%
2022/08/30	0	0.00	1	8.66	8.74	-1	1,218	-0.08%
2022/08/22	0	0.00	4	8.88	8.87	-4	1,206	-0.33%
2022/08/19	2	9.00	0	0.00	8.99	2	1,203	0.17%
2022/08/18	0	0.00	21	9.09	9.05	-21	1,197	-1.75%
2022/08/17	14	8.97	2	9.03	9.04	12	1,185	1.01%
2022/08/15	10	8.92	0	0.00	8.92	10	1,169	0.86%
2022/08/11	0	0.00	1	8.64	8.66	-1	1,143	-0.09%
2022/08/10	0	0.00	6	8.65	8.58	-6	1,165	-0.52%
2022/08/09	1.1	8.59	1	8.64	8.58	0.1	1,172	0.01%
2022/08/08	0	0.00	2	8.63	8.62	-2	1,177	-0.17%
2022/08/04	1	8.51	6	8.60	8.55	-5	1,194	-0.42%
2022/08/03	8	9.03	0	0.00	8.96	8	1,182	0.68%
2022/08/02	21	9.13	12	9.48	9.48	9	1,153	0.78%
2022/08/01	0	0.00	2	8.83	8.83	-2	1,055	-0.19%
2022/07/27	0	0.00	1	8.05	8.07	-1	1,020	-0.10%
2022/07/26	3	8.25	0	0.00	8.09	3	1,025	0.29%
2022/07/21	0	0.00	1	8.55	8.40	-1	1,072	-0.09%
2022/07/20	11	8.51	0	0.00	8.50	11	1,090	1.01%
2022/07/19	8	8.57	6	8.58	8.63	2	1,098	0.18%
2022/07/14	1	8.10	11	8.10	8.10	-10	1,113	-0.90%
2022/07/12	5	8.00	0	0.00	7.92	5	1,140	0.44%
2022/07/07	3	8.16	17	8.00	8.20	-14	1,170	-1.20%
2022/07/06	6	8.28	0	0.00	8.06	6	1,186	0.51%
2022/07/05	1	8.24	0	0.00	8.29	1	1,205	0.08%
2022/07/04	0	0.00	4	8.02	8.02	-4	1,202	-0.33%
2022/07/01	0	0.00	10	8.08	8.00	-10	1,205	-0.83%
2022/06/30	5	8.32	0	0.00	8.30	5	1,199	0.42%
2022/06/29	0	8.76	0	0.00	8.70	0	1,189	0.00%
2022/06/28	0	0.00	1	8.87	8.79	-1	1,194	-0.08%
2022/06/24	2	8.68	0	0.00	8.68	2	1,217	0.16%
2022/06/23	0	0.00	2	8.62	8.59	-2	1,224	-0.16%
2022/06/20	3	8.74	0.2	8.75	8.61	2.9	1,262	0.23%
2022/06/17	8	9.00	1	9.00	9.00	7	1,279	0.55%
2022/06/15	1	9.62	1	9.62	9.63	0	1,337	0.00%
2022/06/14	2	9.35	0	0.00	9.48	2	1,350	0.15%
2022/06/13	11	9.79	0	0.00	9.72	11	1,364	0.81%
2022/06/10	0	0.00	7	10.00	10.05	-7	1,389	-0.50%
2022/06/08	0	0.00	5	10.20	10.15	-5	1,438	-0.35%
2022/06/07	1	10.20	0	0.00	10.15	1	1,476	0.07%
2022/06/06	0	0.00	0.2	10.20	10.20	-0.2	1,533	-0.01%
2022/06/02	2	10.18	0	0.00	10.15	2	1,710	0.12%
2022/06/01	0	0.00	3	10.30	10.30	-3	1,963	-0.15%
2022/05/31	0	0.00	3	10.25	10.25	-3	1,983	-0.15%
2022/05/30	0	0.00	1.4	10.26	10.25	-1.4	2,037	-0.07%
2022/05/26	0	0.00	1.2	10.12	10.05	-1.2	2,197	-0.05%
2022/05/24	1	10.05	0	0.00	10.10	1	2,329	0.04%
2022/05/20	3	10.10	0.5	10.30	10.25	2.6	2,709	0.09%
2022/05/19	2	10.15	0	0.00	10.15	2	2,866	0.07%
2022/05/18	4	10.15	5	10.43	10.50	-1	2,863	-0.03%
2022/05/16	0	0.00	1	9.98	9.98	-1	2,852	-0.04%
2022/05/13	11	10.00	0	0.00	10.05	11	2,856	0.39%
2022/05/12	2	9.99	0	10.15	9.90	2	2,865	0.07%
2022/05/09	0.2	10.43	7	10.25	10.20	-6.8	2,874	-0.24%
2022/05/05	0	0.00	1	11.00	11.05	-1	3,011	-0.03%
2022/05/03	6	10.78	0	0.00	10.70	6	3,028	0.20%
2022/04/29	10	11.20	4	11.03	10.95	6	3,043	0.20%
2022/04/28	2	11.05	0	0.00	11.10	2	3,053	0.07%
2022/04/27	15.1	10.68	0	0.00	10.90	15.1	3,055	0.49%
2022/04/26	0.1	11.30	0	0.00	11.25	0.1	3,030	0.00%
2022/04/25	31.3	11.45	2	11.45	11.50	29.3	3,019	0.97%
2022/04/22	10	12.00	0	0.00	12.00	10	3,004	0.33%
2022/04/21	1.1	12.14	4	12.10	12.10	-2.9	3,031	-0.10%
2022/04/20	3	12.15	1	12.15	12.15	2	3,093	0.06%
2022/04/19	3	12.17	8	12.17	12.25	-5	3,133	-0.16%
2022/04/18	0.1	12.15	0	0.00	12.20	0.1	3,164	0.00%
2022/04/15	0	0.00	1	12.50	12.50	-1	3,203	-0.03%
2022/04/14	0	0.00	2.3	12.58	12.60	-2.3	3,241	-0.07%
2022/04/13	1	12.80	1.1	12.80	12.95	-0.1	3,240	0.00%
2022/04/12	0.1	12.25	1	12.35	12.30	-0.9	3,238	-0.03%
2022/04/11	1.1	12.51	5	12.70	12.50	-3.9	3,247	-0.12%
2022/04/08	3	12.90	4.2	12.89	12.90	-1.2	3,264	-0.04%
2022/04/07	5.1	12.84	4	12.94	12.80	1.1	3,275	0.03%
2022/04/06	6	12.95	0.2	12.95	12.90	5.8	3,319	0.17%
2022/03/30	0	0.00	1	13.35	13.30	-1	3,417	-0.03%
2022/03/29	1	13.15	0	0.00	13.20	1	3,451	0.03%
2022/03/28	0	13.30	0	0.00	13.35	0	3,458	0.00%
2022/03/25	3	13.50	0	0.00	13.40	3	3,508	0.09%
2022/03/24	3.1	13.68	2	13.65	13.65	1.1	3,649	0.03%
2022/03/23	2	13.65	2	13.70	13.75	0	3,743	0.00%
2022/03/22	6.1	13.84	4	13.84	13.75	2.1	3,734	0.06%
2022/03/21	7	13.82	5.1	13.91	13.90	1.9	3,710	0.05%
2022/03/18	2	13.28	0	0.00	13.30	2	3,692	0.05%
2022/03/17	0	13.35	1.5	13.35	13.40	-1.5	3,747	-0.04%
2022/03/16	3.1	13.05	0	0.00	13.15	3.1	3,763	0.08%
2022/03/15	9	13.22	2	13.50	13.10	7	3,763	0.19%
2022/03/14	2	13.65	3	13.75	13.75	-1	3,799	-0.03%
2022/03/11	1	13.80	0	0.00	13.80	1	3,836	0.03%
2022/03/10	0	0.00	2	13.70	13.75	-2	3,836	-0.05%
2022/03/09	16	13.74	1	13.55	13.75	15	3,856	0.39%
2022/03/08	20	14.01	4	14.29	13.70	16	3,843	0.42%
2022/03/07	12.1	14.52	38.2	14.54	14.70	-26.1	3,688	-0.71%
2022/03/04	3	13.75	0	0.00	13.70	3	3,472	0.09%
2022/03/03	9	13.87	0	0.00	13.85	9	3,506	0.26%
2022/03/02	2	14.13	14	14.09	14.05	-12	3,510	-0.34%
2022/03/01	4	14.15	8	14.36	14.15	-4	3,556	-0.11%
2022/02/25	7	13.58	4	13.60	13.65	3	3,676	0.08%
2022/02/24	8	13.31	24	13.48	13.25	-16	3,726	-0.43%
2022/02/23	30	14.08	3	14.05	13.95	27	3,699	0.73%
2022/02/22	29.4	14.14	4	14.00	14.40	25.4	3,681	0.69%
2022/02/21	11	13.53	19	13.79	13.90	-8	3,735	-0.21%
2022/02/17	1	12.50	2	12.43	12.40	-1	3,654	-0.03%
2022/02/16	0	0.00	0.8	12.70	12.60	-0.8	3,697	-0.02%
2022/02/15	10.1	12.70	4	12.65	12.60	6.1	3,746	0.16%
2022/02/14	15.2	12.74	0	0.00	12.75	15.2	3,936	0.39%
2022/02/11	1	13.00	1	13.05	13.05	0	3,959	0.00%
2022/02/10	4.1	13.15	1	13.25	13.20	3.1	4,040	0.08%
2022/02/09	2	13.10	0	0.00	13.15	2	4,249	0.05%
2022/02/08	10.1	13.26	1	13.25	13.10	9.1	4,263	0.21%
2022/01/26	0	0.00	1	11.85	11.85	-1	4,243	-0.02%
2022/01/25	2	11.95	23	11.90	11.80	-21	4,324	-0.49%
2022/01/24	1.5	11.89	0	0.00	11.95	1.5	4,363	0.03%
2022/01/21	0.2	12.40	0	0.00	12.30	0.2	4,387	0.00%
2022/01/20	0	0.00	2	12.60	12.60	-2	4,417	-0.05%
2022/01/19	0.1	12.35	2.4	12.44	12.40	-2.3	4,451	-0.05%
2022/01/17	3	12.63	2	12.50	12.70	1	4,547	0.02%
2022/01/14	0.1	12.60	1	12.65	12.70	-0.9	4,678	-0.02%
2022/01/13	8	13.15	12	12.78	13.15	-4	4,796	-0.08%
2022/01/12	3.2	12.49	0	0.00	12.45	3.2	4,756	0.07%
2022/01/11	1.3	12.81	4	12.80	12.70	-2.7	4,756	-0.06%
2022/01/10	6.6	13.12	5	13.10	13.05	1.6	4,752	0.03%
2022/01/07	1	13.40	1	13.70	13.40	0	4,741	0.00%
2022/01/06	3	13.73	0	0.00	13.70	3	4,755	0.06%
2022/01/05	7	13.94	1	13.85	13.85	6	4,804	0.12%
2022/01/04	2	13.90	2	13.88	13.90	0	4,860	0.00%
2022/01/03	2	14.25	0	0.00	14.00	2	4,888	0.04%
2021/12/30	2	14.35	1	14.45	14.40	1	4,916	0.02%
2021/12/29	1	14.30	3	14.50	14.50	-2	4,962	-0.04%
2021/12/28	0	0.00	10.5	14.35	14.30	-10.5	4,999	-0.21%
2021/12/27	0	0.00	10	14.30	14.30	-10	5,057	-0.20%
2021/12/24	0	0.00	8	14.15	14.15	-8	5,108	-0.16%
2021/12/23	1	14.20	10	14.30	14.30	-9	5,125	-0.18%
2021/12/22	3	14.30	0	0.00	14.20	3	5,134	0.06%
2021/12/21	3	14.15	4	14.09	14.35	-1	5,156	-0.02%
2021/12/20	14.5	14.44	5.1	14.46	14.30	9.4	5,134	0.18%
2021/12/17	9	14.06	50.3	14.18	13.95	-41.3	5,008	-0.82%
2021/12/16	3	13.83	4	13.88	13.80	-1	4,937	-0.02%
2021/12/15	1	13.85	0	0.00	13.90	1	5,038	0.02%
2021/12/14	13.1	13.75	1	13.85	13.75	12.1	5,054	0.24%
2021/12/13	6.2	14.08	3	14.10	14.10	3.2	5,037	0.06%
2021/12/10	1.2	13.87	10	13.99	13.85	-8.8	5,006	-0.18%
2021/12/09	1.2	13.96	0	0.00	13.95	1.2	5,092	0.02%
2021/12/08	26	14.06	1	14.25	14.05	25	5,234	0.48%
2021/12/07	4	14.18	61	14.19	14.15	-57	5,263	-1.08%
2021/12/06	0	0.00	2	14.00	13.90	-2	5,285	-0.04%
2021/12/03	6	13.94	0	0.00	13.90	6	5,313	0.11%
2021/12/02	0	13.75	1	13.90	13.70	-1	5,349	-0.02%
2021/12/01	0.1	13.85	50	13.85	13.80	-49.9	5,391	-0.93%
2021/11/30	2.1	14.00	0	0.00	13.80	2.1	5,460	0.04%
2021/11/29	1.1	13.73	0	0.00	13.75	1.1	5,544	0.02%
2021/11/26	10.3	13.96	0	0.00	13.95	10.3	5,665	0.18%
2021/11/25	52	14.89	5	14.68	14.40	47	5,760	0.82%
2021/11/24	6	14.61	37	14.39	14.60	-31	5,733	-0.54%
2021/11/23	34	14.13	30	14.30	13.95	4	5,726	0.07%
2021/11/22	57.1	13.82	47	13.65	13.85	10.1	6,090	0.17%
2021/11/19	11.1	14.05	2	13.98	13.85	9.1	6,122	0.15%
2021/11/18	20.1	14.26	7	14.14	14.20	13.1	6,277	0.21%
2021/11/17	3	14.17	20	14.07	14.05	-17	6,232	-0.27%
2021/11/16	2.1	14.15	0	0.00	14.10	2.1	6,434	0.03%
2021/11/15	17.1	14.15	16	14.10	14.20	1.1	6,728	0.02%
2021/11/12	1.1	14.64	16	14.52	14.45	-14.9	7,053	-0.21%
2021/11/11	50	14.95	8	14.73	14.65	42	7,195	0.58%
2021/11/10	1.1	14.65	12	14.60	14.60	-10.9	7,197	-0.15%
2021/11/09	5	14.55	0	0.00	14.80	5	7,248	0.07%
2021/11/08	16.2	14.76	2	14.70	14.85	14.2	7,302	0.19%
2021/11/04	8	14.42	6	14.18	14.20	2	7,508	0.03%
2021/11/03	0	0.00	2	14.48	14.40	-2	7,708	-0.03%
2021/11/02	1	13.95	6	14.40	13.95	-5	7,758	-0.06%
2021/11/01	0.2	14.10	2	14.23	14.15	-1.8	7,808	-0.02%
2021/10/29	8	14.10	4	14.01	14.05	4	7,846	0.05%
2021/10/28	5	14.12	8	14.09	14.05	-3	7,902	-0.04%
2021/10/27	3	14.00	23	13.97	14.00	-20	8,007	-0.25%
2021/10/26	0	0.00	22	13.96	14.00	-22	8,248	-0.27%
2021/10/25	0	0.00	2	14.25	14.10	-2	8,522	-0.02%
2021/10/22	4	14.05	16	13.85	13.90	-12	8,925	-0.13%
2021/10/21	36	14.95	4.8	15.01	14.80	31.2	9,106	0.34%
2021/10/19	0	0.00	2	14.98	14.85	-2	9,478	-0.02%
2021/10/18	1	14.65	0	0.00	14.70	1	9,980	0.01%
2021/10/15	1	15.05	0	0.00	15.10	1	10,866	0.01%
2021/10/14	0	0.00	9	14.78	14.85	-9	12,032	-0.07%
2021/10/13	2	14.80	5.5	14.53	14.40	-3.5	12,557	-0.03%
2021/10/12	5.1	14.53	17	14.55	14.50	-11.9	13,127	-0.09%
2021/10/08	3	15.25	4	15.05	15.00	-1	13,705	-0.01%
2021/10/07	0	0.00	30	15.45	15.35	-30	13,848	-0.22%
2021/10/06	2	15.13	5	15.24	14.95	-3	14,185	-0.02%
2021/10/05	1	15.70	4	15.08	15.70	-3	14,474	-0.02%
2021/10/04	8.1	15.17	25	15.13	15.10	-17	14,601	-0.12%
2021/10/01	6	15.80	2	15.80	15.75	4	14,798	0.03%
2021/09/30	2.5	16.39	3	16.50	16.75	-0.5	14,976	0.00%
2021/09/29	37	16.62	7	16.20	16.20	30	15,195	0.20%
2021/09/28	9	16.60	0	0.00	16.50	9	15,475	0.06%
2021/09/27	0	0.00	1	17.30	16.95	-1	15,888	-0.01%
2021/09/24	2	17.00	3	16.98	16.95	-1	16,743	-0.01%
2021/09/23	7	16.82	34	16.70	16.75	-27	17,504	-0.15%
2021/09/22	7	16.98	21	16.91	16.60	-14	18,907	-0.07%
2021/09/17	1	17.70	6	17.75	17.95	-5	19,206	-0.03%
2021/09/16	5	18.08	5	17.75	17.90	0	19,683	0.00%
2021/09/15	0	0.00	13	18.01	18.00	-13	20,314	-0.06%
2021/09/14	15	18.14	5	18.02	18.25	10	21,330	0.05%
2021/09/13	38	18.54	5	18.63	18.75	33	21,995	0.15%
2021/09/10	6	17.83	2	17.90	18.00	4	21,991	0.02%
2021/09/09	23	17.35	16	17.41	17.60	7	22,104	0.03%
2021/09/08	2	17.55	6	17.38	17.30	-4	22,324	-0.02%
2021/09/07	9.4	17.65	5	17.46	17.75	4.4	22,559	0.02%
2021/09/06	7	18.13	9.2	17.97	17.70	-2.2	22,612	-0.01%
2021/09/03	14	18.72	12	18.23	18.20	2	22,682	0.01%
2021/09/02	14	18.10	5	18.47	18.10	9	22,786	0.04%
2021/09/01	7	19.30	25	19.17	18.95	-18	23,007	-0.08%
2021/08/31	4	19.13	9	19.08	18.95	-5	23,259	-0.02%
2021/08/30	18	18.85	12	18.78	18.85	6	23,356	0.03%
2021/08/27	31	19.17	4.3	18.91	18.80	26.8	23,498	0.11%
2021/08/26	43	19.43	66	19.68	18.90	-23	23,516	-0.10%
2021/08/25	34	18.55	27	18.36	18.55	7	23,426	0.03%
2021/08/24	10	18.99	13	18.75	18.75	-3	23,948	-0.01%
2021/08/23	30	18.86	20	19.00	18.95	10	24,175	0.04%
2021/08/20	5	17.94	11	17.91	18.00	-6	24,134	-0.02%
2021/08/19	51	18.19	16.1	17.68	17.20	34.9	24,015	0.15%
2021/08/18	18.1	17.38	15.4	17.21	18.30	2.7	23,791	0.01%
2021/08/17	12	17.15	17	17.26	16.65	-5	23,577	-0.02%
2021/08/16	21.1	17.85	37	18.18	17.95	-15.9	23,525	-0.07%
2021/08/13	16.1	19.40	3	19.32	19.20	13.1	23,514	0.06%
2021/08/12	5.6	19.47	6	19.57	19.85	-0.4	23,727	0.00%
2021/08/11	23	20.02	32	19.40	19.10	-9	23,926	-0.04%
2021/08/10	37.3	20.06	42	20.03	19.65	-4.8	23,991	-0.02%
2021/08/09	23	20.27	38	20.28	20.05	-15	23,785	-0.06%
2021/08/06	16	19.55	10	19.82	19.40	6	23,888	0.03%
2021/08/05	30.1	19.54	12.1	19.30	19.30	18	24,118	0.07%
2021/08/04	14	20.21	5	20.06	20.15	9	24,359	0.04%
2021/08/03	26	20.31	24	20.26	20.30	2	25,278	0.01%
2021/08/02	9	20.53	11	20.53	20.70	-2	26,141	-0.01%
2021/07/30	57.1	20.94	25	20.52	20.20	32.1	27,020	0.12%
2021/07/29	40	20.57	59	20.66	20.90	-19	27,461	-0.07%
2021/07/28	129	20.25	60.2	19.97	19.80	68.9	27,366	0.25%	大買/
2021/07/27	53.2	20.53	70	20.31	20.05	-16.8	27,132	-0.06%
2021/07/26	39	21.75	27	21.66	21.55	12	27,196	0.04%
2021/07/23	42.6	21.99	35	22.33	21.90	7.6	27,396	0.03%
2021/07/22	45.1	22.20	46.3	22.19	21.55	-1.2	27,282	0.00%
2021/07/21	70.4	24.29	121	24.64	23.20	-50.6	27,004	-0.19%	大賣/
2021/07/20	258.5	24.90	110	24.48	24.55	148.5	26,512	0.56%	大買/大賣/鉅額交易
2021/07/19	44	24.34	219	24.39	25.40	-175	25,644	-0.68%	大賣/鉅額交易
2021/07/16	71.5	23.59	44	23.64	23.10	27.5	25,713	0.11%
2021/07/15	77.5	23.31	68	23.36	24.20	9.5	26,001	0.04%
2021/07/14	106.2	21.57	13	21.80	22.00	93.2	26,302	0.35%	大買/
2021/07/13	60.1	23.90	31	23.73	23.60	29.1	26,420	0.11%
2021/07/12	34.2	26.59	22.6	26.68	26.20	11.6	26,347	0.04%
2021/07/09	111	25.04	8	25.40	25.50	103	26,306	0.39%	大買/鉅額交易
2021/07/08	16	24.97	25.1	25.24	25.45	-9.1	26,282	-0.03%
2021/07/07	5	23.78	46	23.60	24.10	-41	26,324	-0.16%
2021/07/06	17	24.12	18	23.74	24.10	-1	26,376	0.00%
2021/07/05	16.1	24.92	22	25.13	24.80	-5.9	26,323	-0.02%
2021/07/02	46.1	24.58	39.7	24.61	24.25	6.4	26,173	0.02%
2021/07/01	142.3	26.13	92	24.95	25.80	50.3	25,755	0.20%	大買/
2021/06/30	65	26.32	14	26.48	26.65	51	24,920	0.20%
2021/06/29	135	24.08	77	23.72	24.25	58	24,141	0.24%	大買/
2021/06/28	27	21.98	26	22.03	22.05	1	22,710	0.00%
2021/06/25	19	20.03	32.1	20.05	20.05	-13.1	22,308	-0.06%
2021/06/24	31	17.84	82.2	18.05	18.25	-51.2	21,810	-0.23%
2021/06/23	51	16.79	71	17.00	16.60	-20	21,153	-0.09%
2021/06/22	49	15.92	66.5	15.90	16.25	-17.5	20,103	-0.09%
2021/06/21	25	14.85	11	14.83	14.80	14	19,323	0.07%
2021/06/18	46	15.15	0	0.00	15.10	46	19,169	0.24%
2021/06/17	24	15.34	28	15.50	15.40	-4	18,966	-0.02%
2021/06/16	31	15.33	22	15.58	15.00	9	18,675	0.05%
2021/06/15	10	15.09	7	14.77	15.10	3	18,391	0.02%
2021/06/11	9	14.90	31	15.09	14.95	-22	18,251	-0.12%
2021/06/10	8	14.38	1	14.60	15.25	7	18,103	0.04%
2021/06/09	10	15.00	16	14.94	14.95	-6	17,919	-0.03%
2021/06/08	4	14.25	29	15.11	15.60	-25	17,595	-0.14%
2021/06/07	15.1	14.42	31.4	14.25	14.25	-16.3	17,193	-0.09%
2021/06/04	44.6	15.23	95	15.31	15.10	-50.4	16,967	-0.30%
2021/06/03	28.1	15.33	35	15.48	15.35	-6.9	16,750	-0.04%
2021/06/02	69	15.69	57	15.64	15.55	12	16,541	0.07%
2021/06/01	38.2	15.34	30	15.30	15.45	8.2	16,188	0.05%
2021/05/31	42.2	14.97	3	15.15	15.15	39.2	15,625	0.25%
2021/05/28	1	13.30	48	13.75	13.80	-47	15,170	-0.31%
2021/05/27	15	12.74	25	12.71	12.55	-10	14,934	-0.07%
2021/05/26	21.5	12.54	4	12.46	12.40	17.5	14,832	0.12%
2021/05/25	12	12.56	115	12.78	12.30	-103	14,739	-0.70%	大賣/鉅額交易
2021/05/24	146	13.05	15	12.96	12.80	131	14,660	0.89%	大買/鉅額交易
2021/05/21	10	13.16	8	13.03	13.25	2	14,606	0.01%
2021/05/20	16	13.26	18	13.49	12.95	-2	14,442	-0.01%
2021/05/19	31	13.52	10	13.55	14.30	21	14,154	0.15%
2021/05/18	19.5	12.72	50	12.36	13.00	-30.5	13,832	-0.22%
2021/05/17	1	11.85	4	11.85	11.85	-3	13,550	-0.02%
2021/05/14	32	13.56	28	13.34	13.15	4	13,525	0.03%
2021/05/13	76	14.85	118	14.94	14.60	-42	13,176	-0.32%	大賣/
2021/05/12	21	16.45	40	16.36	16.20	-19	12,797	-0.15%
2021/05/11	120	18.28	26	18.56	18.00	94	12,421	0.76%	大買/
2021/05/10	91	17.47	92.9	16.90	18.40	-1.9	11,420	-0.02%
2021/05/07	71	15.88	50	16.08	16.80	21	10,466	0.20%
2021/05/06	35	14.96	26	15.27	15.40	9	9,444	0.10%
2021/05/05	9	13.92	21	13.45	14.00	-12	8,721	-0.14%
2021/05/04	14	12.71	10	12.61	12.75	4	8,503	0.05%
2021/05/03	39	15.11	41	14.52	13.95	-2	8,290	-0.02%
2021/04/29	20	14.13	44	14.61	14.85	-24	7,922	-0.30%
2021/04/28	24	13.53	21.2	13.40	13.60	2.8	7,523	0.04%
2021/04/27	41	14.37	2	14.40	14.30	39	7,313	0.53%
2021/04/26	40	14.46	34.1	14.13	14.40	5.9	7,056	0.08%
2021/04/23	26.7	13.59	22.7	13.63	13.80	4	6,639	0.06%
2021/04/22	88	15.09	25	14.78	14.50	63	6,328	1.00%
2021/04/21	90.1	13.43	50	13.28	14.10	40.1	5,696	0.70%
2021/04/20	189	12.62	41	12.34	12.85	148	4,800	3.08%	大買/鉅額交易
2021/04/19	29	11.62	1	11.70	11.70	28	3,907	0.72%
2021/04/16	0	0.00	42	10.50	10.65	-42	3,624	-1.16%
2021/04/15	0	0.00	60.1	9.51	9.69	-60.1	3,341	-1.80%
2021/04/14	8	8.79	13	9.07	8.81	-5	3,074	-0.16%
2021/04/13	36.7	9.24	26.9	9.21	9.03	9.8	3,023	0.32%
2021/04/12	15	8.59	23.2	8.73	8.85	-8.2	2,756	-0.30%
2021/04/09	22	8.04	14	8.02	8.05	8	2,501	0.32%
2021/04/08	36	7.78	35.8	7.74	7.89	0.2	2,356	0.01%
2021/04/07	0	0.00	5	7.14	7.18	-5	2,280	-0.22%
2021/04/06	0	0.00	26.9	7.26	7.21	-26.9	2,399	-1.12%
2021/03/31	1	6.81	2	6.80	6.98	-1	2,623	-0.04%
2021/03/25	2	6.80	0	0.00	6.80	2	3,756	0.05%
2021/03/24	5	6.78	0	0.00	6.71	5	3,811	0.13%
2021/03/23	0.1	6.77	2	6.74	6.80	-1.9	3,826	-0.05%
2021/03/22	5.2	6.85	62	6.79	6.84	-56.8	3,837	-1.48%
2021/03/19	3.2	6.88	0	0.00	6.94	3.2	3,859	0.08%
2021/03/18	1	6.99	0	0.00	7.02	1	3,862	0.03%
2021/03/17	1	7.00	2	7.01	7.01	-1	3,883	-0.03%
2021/03/16	3	7.05	0	0.00	7.05	3	3,916	0.08%
2021/03/15	0	0.00	12	7.07	7.10	-12	3,923	-0.31%
2021/03/12	7	7.07	0	0.00	7.03	7	3,929	0.18%
2021/03/11	35	7.21	1	7.20	7.14	34	3,919	0.87%
2021/03/10	1	7.14	2	7.15	7.12	-1	3,907	-0.03%
2021/03/09	0	0.00	8	7.10	7.06	-8	3,895	-0.21%
2021/03/08	4	6.98	0	0.00	6.97	4	3,895	0.10%
2021/03/05	1	7.00	20	7.12	6.99	-19	3,921	-0.48%
2021/03/04	4	7.15	0	0.00	7.13	4	3,963	0.10%
2021/03/02	20.2	7.01	1	7.10	6.99	19.2	3,925	0.49%
2021/02/25	30	7.11	3.7	7.09	7.11	26.3	3,903	0.67%
2021/02/24	15	7.32	5	7.13	7.11	10	3,901	0.26%
2021/02/23	38	7.57	1.1	7.54	7.60	36.9	3,828	0.96%
2021/02/22	1	7.01	0	0.00	7.02	1	3,753	0.03%
2021/02/19	1	6.98	9	6.90	6.94	-8	3,726	-0.21%
2021/02/18	12	6.95	0	0.00	7.05	12	3,705	0.32%
2021/02/17	1	6.50	0	0.00	6.80	1	3,687	0.03%
2021/02/04	0	0.00	3	6.35	6.30	-3	3,654	-0.08%
2021/01/29	6.2	6.21	0	0.00	6.22	6.2	3,626	0.17%
2021/01/28	0.1	6.30	0	0.00	6.37	0.1	3,615	0.00%
2021/01/25	6	6.89	0	0.00	6.90	6	3,591	0.17%
2021/01/22	0	0.00	3	6.53	6.69	-3	3,572	-0.08%
2021/01/21	0.2	6.43	0	0.00	6.46	0.2	3,546	0.00%
2021/01/20	0	0.00	1	6.48	6.46	-1	3,530	-0.03%
2021/01/19	2	6.85	0	0.00	6.80	2	3,498	0.06%
2021/01/18	0.4	6.51	0	0.00	6.85	0.4	3,479	0.01%
2021/01/15	4	6.78	5	6.72	6.70	-1	3,456	-0.03%
2021/01/14	5	7.05	0	0.00	7.02	5	3,421	0.15%
2021/01/13	3.2	6.94	0	0.00	6.95	3.2	3,398	0.09%
2021/01/12	3	6.95	45	6.90	6.82	-42	3,366	-1.25%
2021/01/11	2	7.11	9	7.12	7.12	-7	3,301	-0.21%
2021/01/08	0	0.00	12.5	7.26	7.26	-12.5	3,272	-0.38%
2021/01/07	1	7.48	1	7.80	7.54	0	3,231	0.00%
2021/01/06	78	7.71	3	7.91	7.51	75	3,189	2.35%
2021/01/05	0	0.00	1	8.30	8.09	-1	3,038	-0.03%
2021/01/04	0	0.00	14	8.17	8.12	-14	2,951	-0.47%
2020/12/31	23	8.07	6	8.03	8.10	17	2,882	0.59%
2020/12/30	5	8.23	22	8.20	8.25	-17	2,807	-0.61%
2020/12/29	13	8.12	2.7	8.31	8.26	10.3	2,698	0.38%
2020/12/28	34	8.13	0	0.00	8.05	34	2,538	1.34%
2020/12/25	4	8.11	18	8.19	8.15	-14	2,417	-0.58%
2020/12/24	6	8.31	13	8.43	8.37	-7	2,236	-0.31%
2020/12/23	20	7.78	8.1	7.83	8.20	11.9	1,906	0.62%
2020/12/22	15	7.76	17.2	7.67	7.46	-2.2	1,548	-0.14%
2020/12/21	0	0.00	5.7	6.92	7.09	-5.7	1,262	-0.45%
2020/12/18	2	6.41	17	6.31	6.45	-15	1,093	-1.37%
2020/12/17	0	0.00	20	6.27	6.25	-20	1,074	-1.86%
2020/12/16	3	6.15	0	0.00	6.18	3	1,104	0.27%
2020/12/15	8	6.24	0	0.00	6.17	8	1,089	0.73%
2020/12/14	0	0.00	4	6.11	6.11	-4	1,046	-0.38%
2020/12/11	3	6.04	0	0.00	5.99	3	1,037	0.29%
2020/12/10	21	6.14	0	0.00	6.08	21	1,019	2.06%
2020/12/09	1	5.98	0	0.00	5.97	1	985	0.10%
2020/12/08	2	6.04	0	0.00	6.15	2	991	0.20%
2020/12/04	4	5.88	3	5.86	5.81	1	1,066	0.09%
2020/12/03	0.1	5.91	0	0.00	5.93	0.1	1,155	0.01%
2020/12/02	9	6.06	0	0.00	6.00	9	1,202	0.75%
2020/12/01	0.1	6.20	1	6.08	6.05	-0.9	1,192	-0.08%
2020/11/30	3	6.20	1	6.29	6.30	2	1,187	0.17%
2020/11/26	1	5.68	0	0.00	5.71	1	1,122	0.09%
2020/11/24	0	0.00	4	5.70	5.58	-4	1,109	-0.36%
2020/11/23	2	5.65	0	0.00	5.73	2	1,107	0.18%
2020/11/20	2	5.59	21	5.56	5.60	-19	1,074	-1.77%
2020/11/18	3	5.32	0	0.00	5.33	3	1,046	0.29%
2020/11/17	0.1	5.20	0	0.00	5.30	0.1	1,055	0.01%
2020/11/16	0	0.00	0.1	5.27	5.30	-0.1	1,061	-0.01%
2020/11/10	0.1	5.02	0	0.00	5.10	0.1	1,055	0.01%
2020/10/30	0.1	5.07	0	0.00	5.18	0.1	1,041	0.01%
2020/10/26	3	5.21	0	0.00	5.20	3	1,040	0.29%
2020/10/23	7	5.23	0	0.00	5.23	7	1,048	0.67%
2020/10/22	5.1	5.31	0	0.00	5.23	5.1	1,049	0.49%
2020/10/15	1	5.46	0	0.00	5.41	1	1,046	0.10%
2020/10/13	2	5.31	0	0.00	5.35	2	1,044	0.19%
2020/10/12	2.2	5.34	0	0.00	5.34	2.2	1,042	0.21%
2020/10/07	2	5.50	0	0.00	5.52	2	1,061	0.19%
2020/09/30	0.1	5.33	0	0.00	5.33	0.1	1,153	0.01%
2020/09/25	2.1	5.52	0	0.00	5.39	2.1	1,139	0.18%
2020/09/24	0.3	5.61	1	5.75	5.65	-0.7	1,123	-0.06%
2020/09/21	10	6.29	0	0.00	6.17	10	1,035	0.97%
2020/09/18	0	0.00	3	5.90	5.91	-3	980	-0.31%
2020/09/15	0	0.00	5	5.80	5.82	-5	939	-0.53%
2020/09/14	1	5.82	0	0.00	5.75	1	924	0.11%
2020/09/11	1	5.52	2	5.62	5.62	-1	911	-0.11%
2020/09/10	0	0.00	1	5.79	5.75	-1	887	-0.11%
2020/09/09	1	5.90	3	5.88	5.96	-2	846	-0.24%
2020/09/08	2	6.20	3	5.99	5.60	-1	778	-0.13%
2020/09/07	5	5.60	0	0.00	5.83	5	667	0.75%
2020/09/01	0	0.00	5	5.02	5.02	-5	563	-0.89%
2020/08/31	2	5.02	0	0.00	5.02	2	558	0.36%
2020/08/28	3	4.94	0	0.00	4.96	3	556	0.54%
2020/08/27	2.1	4.99	3	4.82	5.03	-0.9	553	-0.16%
2020/08/20	3	4.69	0	0.00	4.65	3	516	0.58%
2020/07/30	0.1	4.35	0	0.00	4.40	0.1	574	0.02%
2020/07/29	0.1	4.38	4	4.54	4.38	-3.9	569	-0.69%
2020/07/27	0.1	4.44	0	0.00	4.50	0.1	560	0.02%
2020/07/20	0.1	4.54	2	4.62	4.60	-1.9	545	-0.35%
2020/07/17	0.1	4.52	0	0.00	4.57	0.1	539	0.02%
2020/07/06	0.1	4.05	0	0.00	4.14	0.1	400	0.02%
2020/06/29	2.1	4.09	0	0.00	4.08	2.1	445	0.47%
2020/06/18	0.1	4.10	0	0.00	4.15	0.1	476	0.02%
2020/06/17	0.1	4.10	0	0.00	4.15	0.1	479	0.02%
2020/06/10	2	4.25	0	0.00	4.24	2	532	0.38%
2020/05/25	0	0.00	1	4.11	4.10	-1	556	-0.18%
2020/05/22	1.3	4.14	0	0.00	4.14	1.3	563	0.23%
2020/05/20	4	4.33	0	0.00	4.30	4	555	0.72%
2020/05/11	0.1	3.91	0	0.00	4.00	0.1	515	0.02%
2020/04/17	0	0.00	2	4.20	4.16	-2	505	-0.40%
2020/04/08	1	4.11	0	0.00	4.11	1	501	0.20%
2020/04/07	2	3.86	4	4.02	4.07	-2	485	-0.41%
2020/04/06	1	3.58	1	3.71	3.70	0	461	0.00%
2020/03/25	0	0.00	6	3.48	3.54	-6	424	-1.41%
2020/03/19	1	3.40	0	0.00	3.29	1	425	0.24%
2020/03/05	2	4.39	1	4.42	4.42	1	342	0.29%
2020/02/25	1	4.60	0	0.00	4.58	1	349	0.29%
2020/02/21	3	4.74	0	0.00	4.74	3	378	0.79%
2020/02/19	0.1	4.78	0	0.00	4.80	0.1	390	0.03%
2020/02/18	0.1	4.71	0	0.00	4.79	0.1	411	0.02%
2020/02/17	0.1	4.75	0	0.00	4.78	0.1	411	0.02%
2020/02/12	1	4.88	0	0.00	4.90	1	404	0.25%
2020/01/31	0.1	4.92	0	0.00	4.96	0.1	406	0.02%
2020/01/17	0.1	5.18	0	0.00	5.21	0.1	402	0.02%
2020/01/08	0.2	5.15	0	0.00	5.19	0.2	444	0.04%
2020/01/07	0.1	5.30	0	0.00	5.33	0.1	447	0.02%
2019/12/17	0	0.00	0.5	5.40	5.44	-0.5	519	-0.09%
2019/12/11	0	0.00	7	5.14	5.13	-7	510	-1.37%
2019/12/10	0	0.00	1	5.10	5.13	-1	513	-0.19%
2019/11/29	1	5.10	2	5.12	5.10	-1	544	-0.18%
2019/11/25	0	0.00	0.7	5.00	5.02	-0.7	538	-0.13%
2019/11/06	0.1	5.79	0	0.00	5.82	0.1	481	0.02%
2019/10/31	0.1	5.73	0	0.00	5.78	0.1	482	0.02%
2019/10/29	0.2	5.77	0	0.00	5.78	0.2	488	0.04%
2019/09/23	2	6.46	0	0.00	6.45	2	451	0.44%
2019/07/30	0	0.00	1	6.68	6.68	-1	592	-0.17%
2019/07/19	0	0.00	2	6.66	6.67	-2	581	-0.34%
2019/06/13	0.1	6.67	0	0.00	6.70	0.1	676	0.01%
2019/05/16	0	0.00	5	6.47	6.47	-5	678	-0.74%
2019/05/13	0.1	6.45	0	0.00	6.50	0.1	655	0.02%
2019/04/29	0	0.00	0.7	6.40	6.42	-0.7	668	-0.10%
2019/04/26	3	6.38	0	0.00	6.38	3	667	0.45%
2019/04/18	0.1	6.41	0	0.00	6.45	0.1	685	0.01%
2019/03/25	0	6.90	0	0.00	6.94	0	964	0.00%
2019/03/12	0.2	6.82	0	0.00	6.85	0.2	1,388	0.01%
2019/03/05	0	0.00	1	6.89	6.88	-1	1,470	-0.07%
2019/02/26	0.1	6.87	0	0.00	6.91	0.1	1,563	0.01%
2019/02/19	0	0.00	6	6.89	6.93	-6	1,568	-0.38%
2019/01/28	0.2	6.91	0	0.00	6.90	0.2	1,573	0.01%
2019/01/25	0	0.00	5	6.75	7.00	-5	1,569	-0.32%
2019/01/16	0	0.00	3	6.59	6.57	-3	1,596	-0.19%
2019/01/14	3	6.61	0	0.00	6.61	3	1,595	0.19%
2019/01/07	0.1	6.48	0	0.00	6.49	0.1	1,615	0.01%
2019/01/02	0.1	6.60	0	0.00	6.68	0.1	1,663	0.01%
2018/12/26	0	6.71	0	0.00	6.70	0	1,662	0.00%
2018/12/24	0.1	6.84	0	0.00	6.84	0.1	1,576	0.01%
2018/12/21	0	0.00	0	6.88	6.88	0	1,531	0.00%
2018/12/19	0.2	7.00	0	0.00	7.20	0.2	1,444	0.01%
2018/12/18	0	0.00	3	7.29	7.25	-3	1,386	-0.22%
2018/12/17	0	0.00	5	6.90	7.00	-5	1,327	-0.38%
2018/12/14	0	0.00	2	6.94	6.86	-2	1,240	-0.16%
2018/12/13	0.1	7.06	10	7.07	7.08	-9.9	1,201	-0.82%
2018/12/11	0.1	7.31	10	7.31	7.31	-9.9	1,049	-0.94%
2018/12/10	11.4	7.21	0	0.00	7.47	11.4	1,014	1.12%
2018/12/03	0.3	6.78	0	0.00	6.80	0.3	855	0.04%
2018/11/16	0.1	6.50	0	0.00	6.53	0.1	907	0.01%
2018/11/01	0	0.00	4	6.62	6.62	-4	908	-0.44%
2018/10/25	0.1	6.73	0	0.00	6.73	0.1	909	0.01%
2018/10/24	0.1	6.97	0	0.00	6.97	0.1	911	0.01%
2018/10/23	0.2	6.97	0	0.00	7.00	0.2	913	0.02%
2018/10/22	0.2	7.00	1	7.00	7.05	-0.8	916	-0.09%
2018/09/21	0.3	8.33	0	0.00	8.33	0.3	896	0.03%
2018/09/11	0.7	8.60	0	0.00	8.61	0.7	1,056	0.07%
2018/08/27	0.1	9.20	0	0.00	9.22	0.1	936	0.01%
2018/08/14	0.1	6.38	0	0.00	6.45	0.1	871	0.01%
2018/08/07	10	6.66	0	0.00	6.66	10	831	1.20%
2018/07/17	0	0.00	13	6.56	6.60	-13	881	-1.47%
2018/07/13	0	0.00	9	6.68	6.68	-9	875	-1.03%
2018/07/12	0	6.64	0	0.00	6.69	0	877	0.00%
2018/06/12	21	6.92	10	6.88	6.85	11	1,131	0.97%
2018/06/11	1	6.96	2	6.93	6.96	-1	1,081	-0.09%
2018/05/24	0	0.00	1	6.50	6.47	-1	1,099	-0.09%
2018/05/23	0	0.00	7	6.46	6.47	-7	1,124	-0.62%
2018/04/30	0	0.00	1	6.88	6.88	-1	1,294	-0.08%
2018/04/09	0	0.00	12	7.11	7.04	-12	2,164	-0.55%
2018/04/03	0	0.00	17	7.08	7.08	-17	2,320	-0.73%
2018/04/02	26	7.01	15	7.00	7.01	11	2,274	0.48%
2018/03/31	15	6.76	0	0.00	6.76	15	2,230	0.67%
2018/03/29	0	0.00	1	6.58	6.56	-1	2,242	-0.04%
2018/03/27	0	0.00	3	6.49	6.49	-3	2,301	-0.13%
2018/03/26	0	0.00	9	6.54	6.50	-9	2,302	-0.39%
2018/03/19	0	6.50	4	6.55	6.55	-4	2,286	-0.17%
2018/03/15	0	0.00	3	6.50	6.52	-3	2,295	-0.13%
2018/03/14	0	6.50	0	0.00	6.52	0	2,311	0.00%
2018/03/12	0	0.00	2	6.53	6.55	-2	2,301	-0.09%
2018/03/05	10	6.90	0	0.00	6.78	10	2,248	0.44%
2018/02/26	1	7.05	0	0.00	7.02	1	2,217	0.05%
2018/02/21	6	6.90	0	0.00	6.88	6	2,171	0.28%
2018/02/12	20	6.83	1	6.80	6.84	19	2,155	0.88%
2018/02/07	2	6.75	0	0.00	6.79	2	2,118	0.09%
2018/02/06	1.1	6.54	2	6.51	6.47	-0.9	2,090	-0.04%
2018/02/02	2	6.80	0	0.00	6.80	2	2,031	0.10%
2018/01/24	2	6.70	2	6.70	6.73	0	1,948	0.00%
2018/01/22	0	0.00	11	6.71	6.74	-11	1,905	-0.58%
2018/01/17	0	0.00	2	6.95	6.95	-2	1,812	-0.11%
2018/01/15	1	6.95	12	6.93	6.93	-11	1,770	-0.62%
2018/01/12	4	7.08	0	0.00	7.15	4	1,720	0.23%
2018/01/11	4	7.26	0	0.00	7.11	4	1,670	0.24%
2018/01/10	18	7.30	3	7.36	7.31	15	1,603	0.94%
2018/01/09	16	7.24	0	0.00	7.23	16	1,484	1.08%
2018/01/08	3	7.35	2	7.31	7.35	1	1,403	0.07%
2018/01/05	14	7.12	0	0.00	7.16	14	1,271	1.10%
2018/01/04	2	6.90	1	6.83	6.92	1	1,131	0.09%
2018/01/03	8	7.05	3	7.07	7.01	5	1,045	0.48%
2018/01/02	2	6.84	0	0.00	7.05	2	927	0.22%