建達 (6118)-高橋券商分點個股進出

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

建達

(6118)

可現股當沖

股價
22.35
漲跌
▲0.60
漲幅
+2.76%
成交量
213張
產業
上櫃電子通路類股▲2.03%
99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

建達 (6118)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/22	5	22.15	0	0.00	21.75	5	278	1.80%
2024/04/17	0	0.00	1	23.25	23.25	-1	277	-0.36%
2024/04/16	1	23.65	0	0.00	22.85	1	284	0.35%
2024/04/15	0	0.00	1	24.05	24.00	-1	295	-0.34%
2024/04/12	1	24.50	1	24.55	24.50	0	366	0.00%
2024/04/11	1	24.10	0	0.00	23.75	1	361	0.28%
2024/04/10	0	0.00	3	24.20	24.10	-3	365	-0.82%
2024/04/01	1	23.95	1	24.10	23.95	0	373	0.00%
2024/03/27	2	24.15	0	0.00	24.15	2	414	0.48%
2024/03/26	0	0.00	1	24.25	24.20	-1	415	-0.24%
2024/03/25	1	25.20	0	0.00	24.65	1	417	0.24%
2024/03/22	0	0.00	1	24.20	24.05	-1	403	-0.25%
2024/03/13	1	24.00	0	0.00	24.05	1	470	0.21%
2024/03/07	1	25.80	1	24.85	24.85	0	462	0.00%
2024/03/06	0	0.00	2	24.90	24.85	-2	448	-0.45%
2024/03/04	0	0.00	5	25.30	25.25	-5	447	-1.12%
2024/02/29	1	25.75	2	25.90	25.75	-1	460	-0.22%
2024/02/27	1	26.65	0	0.00	25.65	1	457	0.22%
2024/02/23	1	26.25	0	0.00	26.05	1	488	0.20%
2024/02/16	3	26.15	0	0.00	26.05	3	548	0.55%
2024/02/05	2	25.20	0	0.00	25.20	2	629	0.32%
2024/02/02	5	26.00	0	0.00	25.35	5	631	0.79%
2024/01/12	3	26.80	0	0.00	26.50	3	967	0.31%
2024/01/10	0	0.00	3	27.00	26.60	-3	974	-0.31%
2024/01/09	5	27.96	1	27.40	27.35	4	987	0.41%
2024/01/08	1	29.20	0	0.00	27.95	1	971	0.10%
2023/12/27	2	28.60	2	28.90	28.50	0	903	0.00%
2023/12/25	1	28.60	1	29.20	28.55	0	896	0.00%
2023/12/22	1	28.35	0	0.00	28.35	1	879	0.11%
2023/12/21	1	27.85	1	28.20	27.85	0	865	0.00%
2023/12/19	2	27.70	0	0.00	27.70	2	909	0.22%
2023/12/15	1	29.55	1	28.80	28.15	0	954	0.00%
2023/12/14	4	29.20	2	29.43	29.20	2	940	0.21%
2023/12/12	5	27.75	0	0.00	27.40	5	889	0.56%
2023/12/04	1	28.80	1	28.25	28.25	0	921	0.00%
2023/11/24	2	29.20	2	29.40	28.85	0	981	0.00%
2023/11/22	4	29.55	4	29.83	29.65	0	972	0.00%
2023/11/21	3	29.55	3	29.65	29.65	0	946	0.00%
2023/11/20	5	29.34	5	29.56	29.45	0	941	0.00%
2023/11/17	2	29.03	31	29.39	29.30	-29	934	-3.10%
2023/11/16	3	28.48	3	28.65	28.70	0	901	0.00%
2023/11/15	1	28.95	1	29.15	28.60	0	893	0.00%
2023/11/14	1	28.70	1	28.90	28.70	0	885	0.00%
2023/11/13	2	29.68	1	29.35	28.65	1	865	0.12%
2023/11/10	2	27.60	2	27.80	27.45	0	807	0.00%
2023/11/09	2	28.05	2	28.20	27.50	0	805	0.00%
2023/11/08	4	28.69	4	28.80	28.30	0	805	0.00%
2023/11/07	3	28.88	4	29.04	28.75	-1	792	-0.13%
2023/11/06	6	29.16	6	29.15	29.50	0	778	0.00%
2023/11/03	2	27.50	3	28.45	28.45	-1	583	-0.17%
2023/10/30	2	26.25	0	0.00	26.25	2	518	0.39%
2023/10/25	0	0.00	1	26.80	26.40	-1	549	-0.18%
2023/10/24	0	0.00	2	25.65	26.00	-2	552	-0.36%
2023/10/20	1	25.85	0	0.00	25.70	1	567	0.18%
2023/10/17	4	27.03	1	26.60	26.60	3	585	0.51%
2023/10/16	0	0.00	1	26.10	26.05	-1	576	-0.17%
2023/10/13	3	26.47	1	26.75	26.20	2	603	0.33%
2023/10/12	1	26.65	0	0.00	26.65	1	640	0.16%
2023/10/06	1	27.10	0	0.00	26.60	1	827	0.12%
2023/10/05	0	0.00	1	26.90	26.90	-1	995	-0.10%
2023/10/04	0	0.00	9	26.58	26.35	-9	1,061	-0.85%
2023/10/02	0	0.00	3	28.15	27.75	-3	1,069	-0.28%
2023/09/28	4	27.44	1	27.35	27.30	3	1,105	0.27%
2023/09/27	1	27.70	1	27.25	27.25	0	1,109	0.00%
2023/09/26	1	28.65	0	0.00	27.70	1	1,110	0.09%
2023/09/25	0	0.00	1	29.15	28.55	-1	1,111	-0.09%
2023/09/22	4	29.88	1	29.75	29.10	3	1,103	0.27%
2023/09/21	1	29.00	4	28.80	29.00	-3	1,065	-0.28%
2023/09/20	2	27.80	2	27.80	27.70	0	1,021	0.00%
2023/09/15	2	28.45	0	0.00	28.40	2	1,034	0.19%
2023/09/14	0	0.00	4	28.83	28.65	-4	1,031	-0.39%
2023/09/13	3	27.52	1	27.90	27.35	2	1,013	0.20%
2023/09/12	0	0.00	2	27.05	27.50	-2	1,021	-0.20%
2023/09/11	0	0.00	2	27.90	27.05	-2	1,025	-0.19%
2023/09/08	0	0.00	3	27.85	28.00	-3	1,031	-0.29%
2023/09/07	29	28.45	0	0.00	28.40	29	1,035	2.80%
2023/09/06	9	28.98	1	29.20	29.05	8	1,032	0.77%
2023/09/05	0	0.00	1	28.60	28.60	-1	991	-0.10%
2023/09/04	1	26.05	0	0.00	26.00	1	972	0.10%
2023/09/01	0	0.00	1	25.85	25.80	-1	980	-0.10%
2023/08/31	0	0.00	1	26.00	25.95	-1	1,014	-0.10%
2023/08/29	1	25.40	3	25.73	25.70	-2	1,122	-0.18%
2023/08/28	2	26.15	1	25.45	25.45	1	1,129	0.09%
2023/08/25	0	0.00	2	26.38	26.20	-2	1,136	-0.18%
2023/08/24	1	26.15	0	0.00	26.10	1	1,153	0.09%
2023/08/23	0	0.00	1	26.70	26.70	-1	1,225	-0.08%
2023/08/21	0	0.00	2	26.70	26.70	-2	1,279	-0.16%
2023/08/17	2	26.90	2	27.10	27.15	0	1,297	0.00%
2023/08/16	1	26.90	0	0.00	27.20	1	1,303	0.08%
2023/08/10	2	27.30	0	0.00	26.55	2	1,348	0.15%
2023/08/08	1	28.05	1	29.15	28.20	0	1,340	0.00%
2023/08/07	3	28.37	3	28.95	28.85	0	1,352	0.00%
2023/08/04	6	28.38	2	28.33	28.35	4	1,355	0.30%
2023/08/02	1	28.70	0	0.00	28.45	1	1,358	0.07%
2023/08/01	1	29.60	0	0.00	29.50	1	1,352	0.07%
2023/07/31	0	0.00	1	30.60	29.80	-1	1,349	-0.07%
2023/07/27	0	0.00	1	30.85	30.85	-1	1,330	-0.08%
2023/07/26	1.6	30.62	2	30.70	30.50	-0.4	1,326	-0.03%
2023/07/25	2	30.93	1	31.10	30.80	1	1,331	0.08%
2023/07/20	0	0.00	1	31.30	31.35	-1	1,334	-0.07%
2023/07/19	1	32.25	0	0.00	31.10	1	1,336	0.07%
2023/07/18	0	0.00	3	32.37	32.10	-3	1,347	-0.22%
2023/07/17	2	33.23	5	33.32	33.25	-3	1,338	-0.22%
2023/07/14	7	34.00	10	33.91	34.20	-3	1,310	-0.23%
2023/07/13	14	34.41	18	34.74	33.25	-4	1,259	-0.32%
2023/07/12	21	34.00	11	34.04	33.75	10	1,132	0.88%
2023/07/11	7	33.14	0	0.00	32.00	7	974	0.72%
2023/07/06	0	0.00	2	32.20	32.10	-2	922	-0.22%
2023/06/29	1	31.30	1	31.30	31.20	0	955	0.00%
2023/06/27	3	30.98	1	30.85	30.85	2	985	0.20%
2023/06/20	0	0.00	1	31.85	31.80	-1	1,016	-0.10%
2023/06/19	0	0.00	1	32.10	31.80	-1	1,026	-0.10%
2023/06/16	3	32.28	1	32.40	32.25	2	1,031	0.19%
2023/06/15	0	0.00	1	32.25	32.05	-1	1,034	-0.10%
2023/06/14	2	32.25	2	32.23	32.00	0	1,041	0.00%
2023/06/13	2	32.33	4	32.58	32.20	-2	1,058	-0.19%
2023/06/12	1	32.65	0	0.00	32.20	1	1,081	0.09%
2023/06/09	0	0.00	5	33.25	32.90	-5	1,099	-0.45%
2023/06/08	1	33.95	0	0.00	32.75	1	1,121	0.09%
2023/06/07	1	33.90	3	33.98	33.80	-2	1,162	-0.17%
2023/06/06	2	34.28	0	0.00	33.75	2	1,339	0.15%
2023/06/05	12	35.30	6	35.68	35.20	6	1,330	0.45%
2023/06/02	1	34.85	1	34.55	34.25	0	1,267	0.00%
2023/06/01	0	0.00	3	34.22	34.30	-3	1,276	-0.23%
2023/05/30	4	34.64	1	34.00	34.10	3	1,339	0.22%
2023/05/29	8	34.79	8	35.04	34.85	0	1,389	0.00%
2023/05/26	0	0.00	5	33.78	33.45	-5	1,423	-0.35%
2023/05/25	0	0.00	1	34.60	33.85	-1	1,564	-0.06%
2023/05/24	1	33.95	5	33.79	33.70	-4	1,583	-0.25%
2023/05/23	2	34.15	2	34.10	33.85	0	1,774	0.00%
2023/05/22	5	33.23	3	33.60	33.60	2	1,812	0.11%
2023/05/18	10	33.38	2	33.58	33.00	8	1,860	0.43%
2023/05/17	0	0.00	1	32.35	32.35	-1	1,859	-0.05%
2023/05/16	0	0.00	1	32.05	31.55	-1	1,876	-0.05%
2023/05/12	1	32.20	0	0.00	32.20	1	1,963	0.05%
2023/05/10	0	0.00	0.7	31.93	32.35	-0.7	2,151	-0.03%
2023/05/09	0.4	31.75	0	0.00	31.30	0.4	2,233	0.02%
2023/05/03	0.4	33.00	0	0.00	32.70	0.4	3,182	0.01%
2023/04/27	1	32.05	1.7	32.46	32.50	-0.7	3,296	-0.02%
2023/04/26	2	32.08	0	0.00	32.45	2	3,305	0.06%
2023/04/25	0.8	32.21	0	0.00	31.95	0.8	3,342	0.02%
2023/04/24	0	0.00	1	33.20	33.30	-1	3,383	-0.03%
2023/04/21	1	33.80	3	33.20	32.95	-2	3,403	-0.06%
2023/04/20	1	34.35	1	34.00	34.00	0	3,425	0.00%
2023/04/19	1	35.60	0	0.00	35.20	1	3,478	0.03%
2023/04/18	2	35.90	0	0.00	35.60	2	3,527	0.06%
2023/04/17	0	0.00	2	36.45	36.30	-2	3,699	-0.05%
2023/04/14	2	36.55	0	0.00	36.10	2	4,005	0.05%
2023/04/12	0	0.00	6	37.45	37.40	-6	4,424	-0.14%
2023/04/11	1	37.65	1	38.30	37.35	0	4,458	0.00%
2023/04/10	0	0.00	2	37.83	38.00	-2	4,484	-0.04%
2023/04/07	4	37.80	1	38.00	37.35	3	4,530	0.07%
2023/04/06	0	0.00	1	37.25	37.25	-1	4,554	-0.02%
2023/03/31	8	36.88	7	36.86	36.80	1	4,575	0.02%
2023/03/30	5	36.62	8	36.26	36.85	-3	4,622	-0.07%
2023/03/29	3	35.47	10	35.46	35.50	-7	4,684	-0.15%
2023/03/28	2	35.85	0	0.00	35.35	2	4,871	0.04%
2023/03/27	4	37.01	1	36.65	36.65	3	4,889	0.06%
2023/03/24	6	37.15	4	36.84	36.60	2	5,027	0.04%
2023/03/23	3	36.93	0	0.00	36.75	3	5,051	0.06%
2023/03/22	1	37.35	1	37.65	37.15	0	5,114	0.00%
2023/03/21	0	0.00	1	37.40	37.10	-1	5,245	-0.02%
2023/03/20	6	36.59	4	36.89	37.10	2	5,337	0.04%
2023/03/17	1	36.70	5	36.53	36.45	-4	5,512	-0.07%
2023/03/16	1	37.00	0	0.00	36.00	1	5,638	0.02%
2023/03/15	3	38.13	1	38.60	37.60	2	5,700	0.04%
2023/03/14	0	0.00	2	38.00	37.75	-2	5,808	-0.03%
2023/03/13	3.4	37.87	0	0.00	37.85	3.4	6,032	0.06%
2023/03/09	14	39.26	19	40.41	39.10	-5	6,602	-0.08%
2023/03/06	1	39.05	8	38.78	39.00	-7	6,576	-0.11%
2023/03/03	2	38.90	2	38.83	38.35	0	6,574	0.00%
2023/03/02	1	38.75	0	0.00	38.85	1	6,574	0.02%
2023/03/01	13	40.04	3	39.78	39.70	10	6,565	0.15%
2023/02/24	2	39.68	0	0.00	39.60	2	6,527	0.03%
2023/02/23	9	40.27	9	40.02	39.60	0	6,487	0.00%
2023/02/22	2	38.48	2	38.63	38.65	0	6,370	0.00%
2023/02/21	10	40.68	12	40.43	39.90	-2	6,399	-0.03%
2023/02/20	1	39.40	11	39.45	39.80	-10	6,247	-0.16%
2023/02/17	1	39.20	5	38.92	38.85	-4	6,248	-0.06%
2023/02/16	3	39.00	1.3	39.08	39.10	1.7	6,273	0.03%
2023/02/15	1.3	38.46	0	0.00	38.55	1.3	6,306	0.02%
2023/02/14	0	0.00	1	38.85	38.55	-1	6,338	-0.02%
2023/02/13	1	39.40	3	38.88	38.65	-2	6,429	-0.03%
2023/02/10	2	39.37	2	38.70	38.60	0	6,602	0.00%
2023/02/09	11	40.65	14	40.35	40.05	-3	6,687	-0.04%
2023/02/08	12	39.88	5	40.15	39.80	7	7,026	0.10%
2023/02/07	3	40.00	0	0.00	39.70	3	7,168	0.04%
2023/02/06	11	39.15	20	39.48	40.45	-9	7,206	-0.12%
2023/02/03	17	42.04	17	41.91	38.80	0	7,027	0.00%
2023/02/02	0	0.00	26	41.90	41.90	-26	6,483	-0.40%
2023/02/01	3	38.03	9	37.82	38.10	-6	6,425	-0.09%
2023/01/31	18	37.87	12	37.40	37.50	6	6,382	0.09%
2023/01/13	0	0.00	2	36.35	35.75	-2	6,317	-0.03%
2023/01/12	0	0.00	2	36.80	36.45	-2	6,289	-0.03%
2023/01/11	2	36.35	2	36.45	36.45	0	6,259	0.00%
2023/01/10	3	36.72	0	0.00	36.20	3	6,255	0.05%
2023/01/09	2	37.98	3	37.72	37.00	-1	6,245	-0.02%
2023/01/06	7	37.86	6	37.40	37.40	1	6,230	0.02%
2023/01/05	20	37.98	12	37.73	37.70	8	6,224	0.13%
2023/01/04	25	37.77	65	37.86	37.60	-40	6,102	-0.66%
2023/01/03	9	37.19	5	37.04	36.50	4	5,834	0.07%
2022/12/30	1	35.70	5.4	35.56	36.80	-4.4	5,621	-0.08%
2022/12/29	2	33.78	1	34.30	33.65	1	5,467	0.02%
2022/12/28	3.4	35.49	4	35.78	34.85	-0.7	5,518	-0.01%
2022/12/27	8	36.41	2	36.60	36.05	6	5,513	0.11%
2022/12/26	2	35.80	3	35.87	35.95	-1	5,477	-0.02%
2022/12/23	1	35.35	1	35.70	35.35	0	5,480	0.00%
2022/12/22	1	35.95	1	36.80	35.70	0	5,509	0.00%
2022/12/21	2	35.68	3	35.30	36.00	-1	5,506	-0.02%
2022/12/20	26	36.55	24	35.98	35.25	2	5,491	0.04%
2022/12/19	4	36.11	2	36.38	35.20	2	5,381	0.04%
2022/12/16	52	36.81	11	36.74	36.35	41	5,398	0.76%
2022/12/15	3	36.55	3	36.92	36.45	0	5,305	0.00%
2022/12/14	10	36.84	2	36.93	36.70	8	5,303	0.15%
2022/12/13	11	37.44	10	36.88	36.55	1	5,289	0.02%
2022/12/12	6	36.80	5	37.10	36.55	1	5,213	0.02%
2022/12/09	9	37.10	8	37.41	36.65	1	5,160	0.02%
2022/12/08	10	36.37	9.4	36.31	36.55	0.6	5,052	0.01%
2022/12/07	1.4	35.58	5	35.63	34.45	-3.6	4,994	-0.07%
2022/12/06	4	37.76	2	37.50	36.35	2	5,030	0.04%
2022/12/05	17	38.34	7	38.38	37.35	10	5,113	0.20%
2022/12/02	26	37.33	18	36.84	36.95	8	4,919	0.16%
2022/12/01	10	37.15	24	38.22	38.30	-14	4,541	-0.31%
2022/11/30	6	33.37	7	33.95	34.85	-1	4,466	-0.02%
2022/11/29	1	31.15	3	31.47	31.70	-2	4,464	-0.04%
2022/11/28	2	31.38	4	31.38	31.35	-2	4,821	-0.04%
2022/11/25	2	32.30	2	32.50	31.30	0	5,126	0.00%
2022/11/24	0	0.00	3	32.08	32.40	-3	5,419	-0.06%
2022/11/23	2	32.00	3	32.75	31.90	-1	5,489	-0.02%
2022/11/22	4	33.06	1	32.90	32.30	3	5,549	0.05%
2022/11/21	4	33.65	3	33.90	32.70	1	5,741	0.02%
2022/11/18	2	33.58	3	34.00	32.80	-1	5,738	-0.02%
2022/11/17	2	34.00	5	34.10	34.05	-3	5,792	-0.05%
2022/11/16	1	33.30	7	33.72	33.45	-6	5,795	-0.10%
2022/11/15	3	33.52	1	33.75	33.50	2	5,843	0.03%
2022/11/14	9	33.60	22	33.55	33.80	-13	6,183	-0.21%
2022/11/11	4	34.24	10	34.09	33.20	-6	6,657	-0.09%
2022/11/10	10	34.41	2	34.25	33.50	8	6,995	0.11%
2022/11/09	20	34.24	7	34.26	34.35	13	7,120	0.18%
2022/11/08	19	35.35	26	34.33	33.75	-7	7,320	-0.10%
2022/11/07	19	33.62	5	34.42	33.25	14	7,510	0.19%
2022/11/04	53	33.34	44	33.86	34.10	9	8,167	0.11%
2022/11/03	10	30.65	11.3	31.59	32.30	-1.3	8,348	-0.02%
2022/11/02	30.3	29.41	16	29.51	29.40	14.3	8,390	0.17%
2022/11/01	1	27.40	4	27.91	28.30	-3	8,518	-0.04%
2022/10/31	5	27.59	4.6	27.68	27.60	0.4	8,835	0.00%
2022/10/28	4.6	26.93	2	25.95	25.95	2.6	9,344	0.03%
2022/10/27	2	27.95	2.6	27.78	28.00	-0.6	9,865	-0.01%
2022/10/26	2	27.58	2	27.30	27.30	0	10,132	0.00%
2022/10/25	3.3	27.99	2	27.40	27.40	1.3	10,731	0.01%
2022/10/24	3	28.73	5.3	28.55	28.85	-2.3	11,711	-0.02%
2022/10/21	2	28.15	1	27.50	27.50	1	11,981	0.01%
2022/10/20	1	28.70	1	28.95	29.00	0	12,180	0.00%
2022/10/19	3.3	30.14	4	29.83	29.45	-0.7	12,431	-0.01%
2022/10/18	2	30.08	2.3	30.02	30.00	-0.3	12,726	0.00%
2022/10/17	6.6	29.57	6	29.23	30.40	0.6	13,412	0.00%
2022/10/14	3	30.32	3.6	30.34	30.35	-0.6	14,179	0.00%
2022/10/13	2.3	30.97	3	29.42	28.70	-0.7	14,483	0.00%
2022/10/12	6	30.47	14	30.80	30.75	-8	14,759	-0.05%
2022/10/11	1	31.00	1	31.15	30.05	0	15,262	0.00%
2022/10/07	1.3	33.88	0	0.00	33.00	1.3	15,818	0.01%
2022/10/06	2	34.18	4	34.46	34.25	-2	16,910	-0.01%
2022/10/05	17	35.45	7	35.51	34.10	10	17,159	0.06%
2022/10/04	3	34.42	5	34.67	34.65	-2	17,784	-0.01%
2022/10/03	3	33.60	2	33.70	33.85	1	18,070	0.01%
2022/09/30	10	33.62	10.2	33.71	34.20	-0.2	19,032	0.00%
2022/09/29	5.2	34.62	4.4	34.56	34.10	0.7	19,592	0.00%
2022/09/28	6.4	34.31	13.3	33.66	33.15	-6.8	20,550	-0.03%
2022/09/27	3	35.77	3.3	35.73	36.30	-0.3	20,660	0.00%
2022/09/26	11	36.73	13	35.83	36.05	-2	21,027	-0.01%
2022/09/23	11.2	39.09	19	39.09	37.70	-7.8	21,295	-0.04%
2022/09/22	3.3	40.02	5.2	40.32	39.85	-1.9	21,366	-0.01%
2022/09/21	3	40.92	2	40.50	40.50	1	21,474	0.00%
2022/09/20	5.3	41.49	6.2	41.60	41.30	-0.9	21,824	0.00%
2022/09/19	24	41.20	12	41.30	41.20	12	21,891	0.05%
2022/09/16	1	41.15	13	41.25	41.25	-12	21,882	-0.05%
2022/09/15	10.2	41.73	15	42.45	41.25	-4.8	21,927	-0.02%
2022/09/14	5	42.37	2	41.75	42.90	3	21,984	0.01%
2022/09/13	14	43.43	17	42.91	42.85	-3	21,930	-0.01%
2022/09/12	59	43.76	61.2	43.50	43.20	-2.2	21,819	-0.01%
2022/09/08	4.2	41.39	6.2	41.41	41.05	-2	21,606	-0.01%
2022/09/07	12	41.01	9	40.90	40.75	3	21,562	0.01%
2022/09/06	24.2	41.58	9	41.39	41.30	15.2	21,492	0.07%
2022/09/05	4	44.65	2	43.50	43.50	2	21,370	0.01%
2022/09/02	14	45.64	27.3	45.01	45.20	-13.3	21,227	-0.06%
2022/09/01	60.3	45.86	54	45.42	44.05	6.3	20,843	0.03%
2022/08/31	22	45.09	40	45.48	45.50	-18	20,519	-0.09%
2022/08/30	14	42.24	4	42.38	42.25	10	20,208	0.05%
2022/08/29	4	41.41	4	41.54	41.05	0	20,113	0.00%
2022/08/26	17	43.93	16	43.98	43.80	1	20,024	0.00%
2022/08/25	1	42.45	7	42.65	42.25	-6	19,813	-0.03%
2022/08/24	32.1	42.57	12	42.44	41.95	20.1	19,752	0.10%
2022/08/22	16.3	45.67	8	44.94	43.00	8.3	19,579	0.04%
2022/08/19	53	47.28	40	47.46	45.95	13	19,506	0.07%
2022/08/18	36	47.34	36	47.69	47.35	0	19,124	0.00%
2022/08/17	37	46.43	47	46.90	46.90	-10	18,605	-0.05%
2022/08/16	22	46.06	17	45.21	45.00	5	18,199	0.03%
2022/08/15	56	45.03	65	44.89	46.30	-9	18,006	-0.05%
2022/08/12	35	46.26	38	46.39	45.40	-3	17,694	-0.02%
2022/08/11	53	48.00	61	47.55	46.10	-8	17,305	-0.05%
2022/08/10	35	45.53	41.2	46.49	46.90	-6.2	16,534	-0.04%
2022/08/09	14	44.00	25	44.01	43.70	-11	15,919	-0.07%
2022/08/08	19	43.16	17	43.89	43.45	2	15,664	0.01%
2022/08/05	43.2	44.23	37	44.26	44.90	6.2	15,416	0.04%
2022/08/04	68	44.36	69	43.89	42.85	-1	15,070	-0.01%
2022/08/03	63	46.15	45	45.99	45.65	18	14,511	0.12%
2022/08/02	18	45.54	20	45.50	44.70	-2	13,980	-0.01%
2022/08/01	47	45.35	33	45.75	45.95	14	13,700	0.10%
2022/07/29	60	44.63	67	44.84	43.70	-7	13,097	-0.05%
2022/07/28	8	42.63	57	44.08	44.60	-49	12,113	-0.40%
2022/07/27	44	38.67	29	39.27	40.55	15	11,834	0.13%
2022/07/26	12	40.44	11	39.57	39.30	1	11,625	0.01%
2022/07/25	28	39.39	45	39.83	40.25	-17	11,425	-0.15%
2022/07/22	75	40.21	38.3	40.24	39.20	36.7	11,115	0.33%
2022/07/21	44.3	39.66	65.3	39.51	40.20	-21	10,421	-0.20%
2022/07/20	17.3	38.97	28.2	39.21	37.80	-10.9	9,631	-0.11%
2022/07/19	8	38.29	37.4	37.74	38.25	-29.4	9,292	-0.32%
2022/07/18	83.6	40.03	77.3	39.78	38.95	6.3	8,977	0.07%
2022/07/15	48.3	39.61	56	38.95	38.60	-7.7	8,418	-0.09%
2022/07/14	83	39.57	75	39.45	38.50	8	7,830	0.10%
2022/07/13	35	37.99	30	39.13	39.35	5	6,728	0.07%
2022/07/12	118	37.02	121.3	36.91	35.80	-3.3	6,465	-0.05%	大買/大賣/
2022/07/11	41.3	36.19	39	36.07	35.20	2.3	5,765	0.04%
2022/07/08	144	37.97	122	37.72	37.50	22	5,468	0.40%	大買/大賣/
2022/07/07	44	34.92	43	36.00	36.85	1	4,524	0.02%
2022/07/06	60	34.45	60	34.88	33.50	0	3,936	0.00%
2022/07/05	11	32.23	8	32.86	33.25	3	2,984	0.10%
2022/07/04	31	28.87	29	29.45	30.25	2	3,031	0.07%
2022/07/01	32	28.05	21	28.70	27.50	11	2,804	0.39%
2022/06/30	2	26.73	6	27.43	26.65	-4	2,461	-0.16%
2022/06/29	3	27.85	12	26.95	27.70	-9	2,421	-0.37%
2022/06/28	28	28.75	16	29.14	28.70	12	2,329	0.52%
2022/06/27	6	27.90	1	28.05	28.10	5	1,994	0.25%
2022/06/24	1	25.45	10	25.55	25.55	-9	1,872	-0.48%
2022/06/23	10	24.00	0	0.00	23.25	10	1,823	0.55%
2022/06/22	5	24.89	2	25.15	25.15	3	1,744	0.17%
2022/06/21	1	22.20	4	22.09	22.90	-3	1,630	-0.18%
2022/06/20	2	21.90	1	21.40	20.85	1	1,625	0.06%
2022/06/16	3	25.65	3	25.92	23.55	0	1,639	0.00%
2022/06/15	1	25.50	0	0.00	25.30	1	1,640	0.06%
2022/06/14	1	25.30	0	0.00	25.45	1	1,664	0.06%
2022/06/13	0	0.00	1	26.05	25.80	-1	1,670	-0.06%
2022/06/07	1	26.05	1	26.55	26.45	0	1,713	0.00%
2022/06/06	0	0.00	2	26.15	26.10	-2	1,723	-0.12%
2022/06/02	1	27.05	0	0.00	26.40	1	1,754	0.06%
2022/06/01	2	26.78	1	26.60	26.60	1	1,775	0.06%
2022/05/31	2	26.80	0	0.00	26.75	2	1,820	0.11%
2022/05/30	0	0.00	0.4	26.43	26.35	-0.4	1,921	-0.02%
2022/05/27	1.4	26.26	4.3	26.45	26.00	-2.9	2,043	-0.14%
2022/05/26	1.3	26.20	0	0.00	25.35	1.3	2,062	0.06%
2022/05/24	2	25.70	0	0.00	25.60	2	2,132	0.09%
2022/05/23	1	26.85	2	26.80	26.65	-1	2,153	-0.05%
2022/05/20	1	26.95	10	26.55	26.50	-9	2,215	-0.41%
2022/05/17	1	26.80	2	27.18	27.75	-1	2,484	-0.04%
2022/05/16	1	27.20	1	26.70	26.20	0	2,540	0.00%
2022/05/13	0	0.00	1	25.50	25.70	-1	2,594	-0.04%
2022/05/12	1	25.15	5	25.05	24.80	-4	2,625	-0.15%
2022/05/10	1	25.85	1	26.00	27.05	0	2,862	0.00%
2022/05/09	1	26.30	1	26.55	26.55	0	2,936	0.00%
2022/05/06	2	27.25	2	27.20	27.20	0	2,967	0.00%
2022/05/05	4	28.35	2	28.63	28.10	2	3,054	0.07%
2022/05/04	2	28.00	2	27.95	27.65	0	3,160	0.00%
2022/05/03	0	0.00	1	27.65	27.20	-1	3,224	-0.03%
2022/04/29	6	28.50	1	28.90	27.05	5	3,263	0.15%
2022/04/28	2	26.60	1	26.50	26.30	1	3,292	0.03%
2022/04/27	1	25.85	1	26.00	26.40	0	3,330	0.00%
2022/04/25	2	27.53	2	27.50	27.30	0	3,668	0.00%
2022/04/22	1	29.40	1	29.35	29.25	0	3,705	0.00%
2022/04/20	1	30.80	1	30.20	30.20	0	3,813	0.00%
2022/04/19	1	30.70	4	30.69	30.45	-3	4,039	-0.07%
2022/04/18	4	29.76	0	0.00	29.50	4	4,068	0.10%
2022/04/15	3	31.20	2	31.13	30.90	1	4,085	0.02%
2022/04/14	5	31.98	4	31.90	31.80	1	4,142	0.02%
2022/04/13	5	32.35	6	32.57	32.10	-1	4,173	-0.02%
2022/04/12	3	31.93	5	31.72	31.15	-2	4,199	-0.05%
2022/04/11	9	33.18	5	31.85	32.15	4	4,266	0.09%
2022/04/08	10	33.58	11	33.72	34.20	-1	4,423	-0.02%
2022/04/07	8	33.18	16	32.98	32.70	-8	4,227	-0.19%
2022/04/01	2	32.00	45	31.61	31.60	-43	4,036	-1.07%
2022/03/31	4	31.80	0	0.00	30.35	4	3,953	0.10%
2022/03/30	0	0.00	5	32.10	32.10	-5	3,894	-0.13%
2022/03/29	1	29.60	2	29.30	29.20	-1	3,856	-0.03%
2022/03/28	1	29.30	1	29.60	29.60	0	3,863	0.00%
2022/03/25	1	30.50	6	29.88	29.70	-5	3,862	-0.13%
2022/03/24	4	30.10	6	30.33	30.45	-2	3,868	-0.05%
2022/03/23	43	30.73	6	29.98	29.85	37	3,898	0.95%
2022/03/22	1	30.00	4	30.11	30.15	-3	3,924	-0.08%
2022/03/21	5	31.04	4	31.31	30.05	1	3,963	0.03%
2022/03/18	3	30.02	6	30.21	30.00	-3	4,739	-0.06%
2022/03/17	6	30.30	4	30.05	30.20	2	5,013	0.04%
2022/03/16	5	28.86	6	28.91	28.65	-1	5,862	-0.02%
2022/03/15	9	29.16	30	29.00	28.70	-21	6,137	-0.34%
2022/03/14	3	29.85	5	29.98	30.10	-2	6,469	-0.03%
2022/03/11	3	30.65	4	30.64	30.35	-1	6,492	-0.02%
2022/03/10	40	31.09	11	31.08	30.95	29	6,723	0.43%
2022/03/09	21	29.95	8	30.36	30.45	13	6,964	0.19%
2022/03/08	11	29.85	5	29.67	29.15	6	7,156	0.08%
2022/03/07	2	31.08	4	30.05	30.05	-2	7,498	-0.03%
2022/03/04	3	32.62	1	32.70	32.15	2	7,515	0.03%
2022/03/03	11	34.25	9	33.67	32.85	2	7,527	0.03%
2022/03/02	4	33.26	3	33.13	33.95	1	7,469	0.01%
2022/03/01	4	32.61	4	32.95	32.90	0	7,387	0.00%
2022/02/25	1	31.35	5	32.15	31.50	-4	7,388	-0.05%
2022/02/24	7	31.24	5	31.62	30.65	2	7,426	0.03%
2022/02/23	7	33.96	6	33.38	33.25	1	7,472	0.01%
2022/02/22	5	33.44	5	34.27	33.00	0	7,524	0.00%
2022/02/21	6	33.63	2	33.75	33.50	4	7,524	0.05%
2022/02/18	5	33.42	8.3	33.11	34.40	-3.3	7,595	-0.04%
2022/02/17	22	33.85	4	33.03	32.60	18	7,724	0.23%
2022/02/16	5	32.95	7	33.43	33.60	-2	7,573	-0.03%
2022/02/15	0	0.00	3	31.97	30.55	-3	7,704	-0.04%
2022/02/14	3	30.32	5	30.05	30.00	-2	8,098	-0.02%
2022/02/11	7	32.35	5	32.79	32.20	2	8,279	0.02%
2022/02/10	13	33.48	6	34.86	32.65	7	8,429	0.08%
2022/02/09	1	32.20	7	31.82	32.65	-6	8,352	-0.07%
2022/02/08	4	29.28	5	29.67	29.70	-1	8,350	-0.01%
2022/02/07	20	29.47	17	29.51	29.45	3	8,367	0.04%
2022/01/26	7	29.58	9	29.47	29.30	-2	8,360	-0.02%
2022/01/25	10	30.46	74	30.02	28.30	-64	8,361	-0.77%
2022/01/24	12	30.03	10	30.21	30.40	2	8,533	0.02%
2022/01/21	83	30.75	17	32.45	31.35	66	8,551	0.77%
2022/01/20	4	32.09	1	32.00	32.00	3	8,455	0.04%
2022/01/19	6	32.95	4	33.19	32.95	2	8,438	0.02%
2022/01/18	22	36.01	71	35.35	34.60	-49	8,416	-0.58%
2022/01/17	0	0.00	15	34.78	34.95	-15	8,125	-0.18%
2022/01/14	5	31.93	1	32.30	31.80	4	8,086	0.05%
2022/01/13	68	32.85	6	34.03	34.15	62	8,063	0.77%
2022/01/12	7	36.76	20	38.10	34.80	-13	8,032	-0.16%
2022/01/11	3	35.40	1	35.00	34.65	2	7,805	0.03%
2022/01/10	0	0.00	2	38.08	37.85	-2	7,753	-0.03%
2022/01/07	6	37.76	2	37.30	37.05	4	7,730	0.05%
2022/01/06	22	40.42	4	40.59	39.60	18	7,724	0.23%
2022/01/05	8	42.01	1	40.90	40.45	7	7,669	0.09%
2022/01/04	14	44.11	4	43.53	42.75	10	7,598	0.13%
2022/01/03	19	48.02	7	48.08	45.50	12	7,515	0.16%
2021/12/29	0	0.00	7	47.32	48.00	-7	7,354	-0.10%
2021/12/24	0	0.00	13	44.10	44.60	-13	7,337	-0.18%
2021/12/21	0	0.00	1	42.20	42.65	-1	7,315	-0.01%
2021/12/17	8	40.48	1	40.55	40.65	7	7,378	0.09%
2021/12/16	0	0.00	2	45.20	44.20	-2	7,328	-0.03%
2021/12/15	0	0.00	15	46.37	46.80	-15	7,290	-0.21%
2021/12/14	124	47.17	51	45.84	45.90	73	7,245	1.01%	大買/
2021/12/13	39	45.35	27	46.05	46.10	12	6,439	0.19%
2021/12/10	49	40.27	51	41.32	41.95	-2	6,154	-0.03%
2021/12/09	3	36.23	31	37.08	38.15	-28	5,279	-0.53%
2021/12/08	44	38.04	34	36.45	34.70	10	5,007	0.20%
2021/12/07	1	36.00	5	36.09	36.15	-4	4,667	-0.09%
2021/12/06	20	31.13	13	32.69	32.90	7	4,648	0.15%
2021/12/03	9	29.28	84	29.67	29.95	-75	4,522	-1.66%
2021/12/02	16	28.84	0	0.00	27.25	16	4,290	0.37%
2021/12/01	30	28.64	9	30.39	29.95	21	4,071	0.52%
2021/11/30	0	0.00	4	27.80	27.80	-4	3,696	-0.11%
2021/11/26	0	0.00	7	26.57	25.60	-7	3,593	-0.19%
2021/11/25	0	0.00	2	28.58	27.85	-2	3,572	-0.06%
2021/11/24	0	0.00	22	28.25	28.30	-22	3,534	-0.62%
2021/11/23	12	29.79	1	29.30	28.50	11	3,595	0.31%
2021/11/22	0	0.00	1	31.65	31.65	-1	3,530	-0.03%
2021/11/19	13	28.56	6	29.09	28.80	7	3,443	0.20%
2021/11/18	0	0.00	6	27.70	28.40	-6	3,362	-0.18%
2021/11/17	36	27.95	0	0.00	28.80	36	3,294	1.09%
2021/11/16	35	29.64	9	29.57	26.65	26	3,181	0.82%
2021/11/15	1	28.45	0	0.00	28.45	1	2,978	0.03%
2021/11/12	4	25.40	6	25.67	25.90	-2	2,933	-0.07%
2021/11/11	34	23.12	41	23.06	23.55	-7	2,719	-0.26%
2021/11/10	18	20.65	7	20.95	21.45	11	2,259	0.49%
2021/11/09	15	18.80	2	19.40	19.50	13	2,041	0.64%
2021/11/08	2	17.53	7	16.50	17.75	-5	1,845	-0.27%
2021/11/05	7	15.74	3	15.95	16.15	4	1,713	0.23%
2021/11/04	2	15.55	0	0.00	15.10	2	1,634	0.12%
2021/11/03	10	15.25	10	15.50	15.65	0	1,575	0.00%
2021/11/02	7	16.25	1	16.15	16.20	6	1,485	0.40%
2021/11/01	19	17.66	1	17.85	17.90	18	1,360	1.32%
2021/10/29	10	15.55	11	15.78	16.35	-1	1,107	-0.09%
2021/10/27	1	15.00	5	15.60	14.90	-4	1,095	-0.37%
2021/10/26	1	15.10	3	15.05	15.00	-2	1,070	-0.19%
2021/10/22	0	0.00	5	15.00	14.70	-5	1,043	-0.48%
2021/10/21	2	14.88	13	14.95	14.70	-11	1,039	-1.06%
2021/10/20	2	14.73	2	15.10	14.70	0	1,016	0.00%
2021/10/19	0	0.00	11	14.35	14.15	-11	987	-1.11%
2021/10/14	2	13.95	2	13.93	13.70	0	1,117	0.00%
2021/10/13	3	13.45	0	0.00	13.35	3	1,126	0.27%
2021/10/07	11	13.75	0	0.00	13.70	11	1,331	0.83%
2021/10/06	0	0.00	1	13.90	13.75	-1	1,328	-0.08%
2021/10/01	5	13.35	0	0.00	12.95	5	1,332	0.38%
2021/09/30	1	13.75	0	0.00	13.85	1	1,323	0.08%
2021/09/29	5	13.90	5	13.86	13.65	0	1,332	0.00%
2021/09/24	0	0.00	1	14.30	14.75	-1	1,319	-0.08%
2021/09/23	0	0.00	2	13.70	13.60	-2	1,245	-0.16%
2021/09/22	1	13.35	0	0.00	13.50	1	1,249	0.08%
2021/09/09	2	14.30	4	14.28	14.40	-2	1,504	-0.13%
2021/09/08	0	0.00	8	14.48	14.25	-8	1,558	-0.51%
2021/09/07	5	13.88	3	14.65	13.80	2	1,501	0.13%
2021/09/02	1	13.85	0	0.00	13.85	1	1,499	0.07%
2021/09/01	0	0.00	1	14.25	14.05	-1	1,503	-0.07%
2021/08/27	7	13.60	5	14.11	13.85	2	1,481	0.14%
2021/08/23	0	0.00	3	12.85	12.95	-3	1,407	-0.21%
2021/08/10	4	13.63	0	0.00	13.45	4	1,508	0.27%
2021/08/06	0	0.00	1	13.95	13.95	-1	1,587	-0.06%
2021/08/05	1	14.45	0	0.00	14.15	1	1,641	0.06%
2021/08/04	1	14.25	0	0.00	14.25	1	1,678	0.06%
2021/08/03	4	14.50	2	14.65	14.55	2	1,717	0.12%
2021/07/29	0	0.00	1	13.90	14.15	-1	1,716	-0.06%
2021/07/27	1	14.40	2	15.05	14.30	-1	1,874	-0.05%
2021/07/23	1	14.80	14	14.75	14.90	-13	1,983	-0.66%
2021/07/22	10	15.50	6	15.43	14.85	4	2,025	0.20%
2021/07/21	20	16.71	21	17.03	15.90	-1	2,119	-0.05%
2021/07/20	21	16.17	20	16.05	16.05	1	2,103	0.05%
2021/07/19	25	15.54	19	15.76	16.35	6	2,494	0.24%
2021/07/16	6	15.09	1	15.45	15.05	5	2,447	0.20%
2021/07/14	10	15.05	2	14.85	15.40	8	2,299	0.35%
2021/07/13	0	0.00	6	15.05	14.50	-6	2,268	-0.26%
2021/07/12	5	14.96	12	14.98	14.70	-7	2,253	-0.31%
2021/07/09	0	0.00	1	14.15	14.55	-1	2,235	-0.04%
2021/07/07	5	14.10	0	0.00	14.00	5	2,252	0.22%
2021/07/06	1	14.50	0	0.00	14.15	1	2,293	0.04%
2021/07/05	0	0.00	11	14.60	14.60	-11	2,307	-0.48%
2021/07/01	0	13.90	0	0.00	13.90	0	2,345	0.00%
2021/06/30	0.2	14.30	0	0.00	14.30	0.2	2,348	0.01%
2021/06/28	1	14.50	0	0.00	14.40	1	2,379	0.04%
2021/06/25	2	14.55	0	0.00	14.35	2	2,401	0.08%
2021/06/24	3	15.42	15	15.70	14.90	-12	2,400	-0.50%
2021/06/23	0	0.00	1	14.85	15.35	-1	2,332	-0.04%
2021/06/22	0	0.00	15	14.58	15.30	-15	2,289	-0.66%
2021/06/21	10	13.75	3	14.17	14.20	7	2,229	0.31%
2021/06/18	6	13.71	0	0.00	13.70	6	2,257	0.27%
2021/06/17	16	14.02	25	13.98	13.95	-9	2,269	-0.40%
2021/06/16	10	13.95	4	13.89	14.05	6	2,223	0.27%
2021/06/15	1	12.75	0	0.00	12.80	1	2,195	0.05%
2021/06/09	1	12.80	0	0.00	12.80	1	2,431	0.04%
2021/06/04	10	12.80	0	0.00	12.65	10	2,455	0.41%
2021/06/03	1	12.90	0	0.00	12.85	1	2,471	0.04%
2021/05/28	0	0.00	1	12.95	13.00	-1	2,446	-0.04%
2021/05/27	2	12.45	0	0.00	12.70	2	2,450	0.08%
2021/05/25	0	0.00	1	13.00	12.75	-1	2,462	-0.04%
2021/05/21	1	12.55	0	0.00	12.50	1	2,510	0.04%
2021/05/20	0	0.00	2	12.53	12.80	-2	2,512	-0.08%
2021/05/19	1	11.95	0	0.00	12.05	1	2,512	0.04%
2021/05/17	1	10.95	0	0.00	10.90	1	2,492	0.04%
2021/05/13	1	12.40	1	12.65	11.90	0	2,427	0.00%
2021/05/12	0	0.00	4	11.99	12.00	-4	2,379	-0.17%
2021/05/11	3	13.67	0	0.00	12.95	3	2,352	0.13%
2021/05/07	1	14.50	0	0.00	14.50	1	2,332	0.04%
2021/05/06	10	13.85	0	0.00	13.80	10	2,320	0.43%
2021/05/05	1	14.80	1	15.40	14.30	0	2,300	0.00%
2021/05/04	3	14.72	3	16.07	14.80	0	2,313	0.00%
2021/05/03	0	0.00	1	17.60	15.50	-1	2,220	-0.05%
2021/04/28	1	16.35	14	17.02	16.90	-13	2,224	-0.58%
2021/04/27	13	17.01	1	16.25	16.65	12	2,220	0.54%
2021/04/26	0	0.00	10	16.33	16.50	-10	2,205	-0.45%
2021/04/23	7	14.61	26	14.69	15.00	-19	2,235	-0.85%
2021/04/21	2	13.70	0	0.00	13.70	2	1,873	0.11%
2021/04/19	2	13.75	0	0.00	13.70	2	1,931	0.10%
2021/04/16	2	13.90	0	0.00	13.95	2	1,990	0.10%
2021/04/15	1	14.15	1	13.95	13.95	0	1,989	0.00%
2021/04/13	6	14.23	7	13.85	13.80	-1	1,973	-0.05%
2021/04/12	3	14.30	0	0.00	14.25	3	1,956	0.15%
2021/04/08	0	0.00	20	14.65	14.35	-20	1,915	-1.04%
2021/04/07	3	14.20	5	14.20	14.25	-2	1,939	-0.10%
2021/04/06	0	0.00	5	14.05	14.00	-5	1,922	-0.26%
2021/04/01	22	14.24	2	14.18	13.95	20	1,913	1.05%
2021/03/31	0	0.00	1	14.10	13.85	-1	1,883	-0.05%
2021/03/30	6	13.95	2	14.20	13.90	4	1,883	0.21%
2021/03/29	2	14.25	5	14.05	13.80	-3	1,861	-0.16%
2021/03/26	5	14.20	0	0.00	14.10	5	1,855	0.27%
2021/03/23	13	14.27	20	14.86	14.00	-7	1,973	-0.35%
2021/03/22	16	14.33	1	14.25	14.45	15	1,919	0.78%
2021/03/19	5	14.00	2	14.13	14.00	3	1,886	0.16%
2021/03/18	4	13.78	0	0.00	13.95	4	1,859	0.22%
2021/03/17	10	13.87	10	14.06	13.50	0	1,832	0.00%
2021/03/16	9	14.00	27	13.99	14.00	-18	1,768	-1.02%
2021/02/25	10	12.75	0	0.00	12.85	10	1,549	0.65%
2021/02/18	2	12.43	2	12.40	12.40	0	1,455	0.00%
2021/01/29	1	13.05	1	12.75	12.75	0	1,383	0.00%
2021/01/26	5	13.25	0	0.00	12.90	5	1,338	0.37%
2021/01/21	5	13.45	0	0.00	13.60	5	1,184	0.42%
2021/01/19	10	14.28	6	14.53	14.15	4	1,060	0.38%
2021/01/18	7	15.54	5.2	15.28	15.60	1.8	939	0.19%
2021/01/15	0	0.00	8.4	14.20	14.20	-8.4	844	-1.00%
2021/01/13	5	12.25	0	0.00	12.20	5	749	0.67%
2021/01/11	0	0.00	10	13.05	13.05	-10	672	-1.49%
2020/12/31	0	0.00	2	12.23	11.80	-2	547	-0.37%
2020/12/21	2	12.05	1	12.55	12.00	1	453	0.22%
2020/12/18	1	12.40	2	12.45	12.45	-1	439	-0.23%
2020/12/17	2	12.10	15	12.07	12.05	-13	380	-3.42%
2020/12/09	0	0.00	1	11.65	11.50	-1	339	-0.29%
2020/11/26	3	11.13	0	0.00	11.30	3	414	0.72%
2020/11/25	2	11.40	0	0.00	10.95	2	395	0.51%
2020/11/19	2	10.30	0	0.00	10.25	2	353	0.57%
2020/11/13	0	0.00	2.1	10.26	10.20	-2.1	389	-0.54%
2020/11/02	0	0.00	2	10.10	10.15	-2	464	-0.43%
2020/10/06	2	10.40	0	0.00	10.50	2	764	0.26%
2020/09/18	0	0.00	2	11.90	11.55	-2	1,204	-0.17%
2020/09/15	2	11.20	0	0.00	11.25	2	1,192	0.17%
2020/09/08	13	11.60	10.3	12.17	11.25	2.7	1,164	0.23%
2020/08/24	0	0.00	1	10.85	10.70	-1	1,068	-0.09%
2020/08/21	3	10.90	0	0.00	10.95	3	1,079	0.28%
2020/07/30	0	0.00	1	11.20	11.20	-1	1,134	-0.09%
2020/07/22	2	12.00	4	11.84	12.00	-2	1,062	-0.19%
2020/07/21	11	11.67	15	12.02	12.15	-4	990	-0.40%
2020/07/20	0	0.00	2	11.00	11.05	-2	929	-0.22%
2020/07/13	3	11.70	0	0.00	12.40	3	879	0.34%
2020/07/10	0	0.00	119	11.61	11.35	-119	847	-14.04%	大賣/鉅額交易
2020/07/09	123	13.74	0	0.00	12.20	123	819	15.02%	大買/鉅額交易
2020/07/08	0	0.00	5	12.50	12.55	-5	709	-0.70%
2020/07/03	2	12.03	6	11.90	11.30	-4	629	-0.63%
2020/07/02	0	0.00	5	11.80	11.85	-5	549	-0.91%
2020/06/30	2	11.25	0	0.00	10.90	2	488	0.41%
2020/06/29	0	0.00	10	10.90	10.90	-10	420	-2.38%
2020/06/12	5	8.85	0	0.00	9.00	5	351	1.42%
2020/06/04	0	0.00	1	9.75	9.78	-1	358	-0.28%
2020/06/03	5	9.70	0	0.00	9.69	5	359	1.39%
2020/06/01	0	0.00	1	9.80	9.81	-1	351	-0.28%
2020/05/27	1	9.60	0	0.00	9.45	1	326	0.31%
2020/05/26	7	10.28	0	0.00	10.05	7	308	2.27%
2020/04/21	0	0.00	4	7.94	7.80	-4	150	-2.66%
2020/04/09	0	0.00	4	7.21	7.00	-4	156	-2.56%
2020/04/08	4	6.93	0	0.00	7.17	4	149	2.67%
2020/04/07	0	0.00	0.1	6.50	6.52	-0.1	144	-0.06%
2020/03/27	4	6.41	0	0.00	6.32	4	145	2.75%
2020/03/19	0	0.00	1	5.50	5.50	-1	157	-0.63%
2020/01/31	0	0.00	2	9.01	9.07	-2	189	-1.06%
2020/01/07	0	0.00	2	10.00	10.00	-2	259	-0.77%
2020/01/06	2	10.25	0	0.00	9.96	2	259	0.77%
2020/01/03	5	10.10	0	0.00	10.05	5	241	2.07%
2019/12/06	7	10.30	0	0.00	10.10	7	520	1.34%
2019/11/28	0	0.00	3	10.55	10.50	-3	549	-0.55%
2019/11/08	0	0.00	2	11.15	11.05	-2	636	-0.31%
2019/11/07	4	11.28	2	11.40	11.15	2	634	0.32%
2019/11/01	2	11.10	4	11.03	11.20	-2	625	-0.32%
2019/10/30	0	0.00	2	11.25	11.35	-2	620	-0.32%
2019/10/29	0	0.00	3	11.30	11.40	-3	615	-0.49%
2019/10/28	7	11.68	7	11.64	11.45	0	604	0.00%
2019/10/25	9	11.53	0	0.00	11.55	9	576	1.56%
2019/10/22	0	0.00	4	10.56	10.55	-4	570	-0.70%
2019/10/03	0	0.00	1	11.45	11.40	-1	552	-0.18%
2019/10/02	0	0.00	2	11.40	11.45	-2	549	-0.36%
2019/10/01	7	11.74	1	11.40	11.40	6	544	1.10%
2019/09/25	3	11.10	0	0.00	11.00	3	396	0.76%
2019/09/23	1	11.40	0	0.00	11.20	1	383	0.26%
2019/09/20	1	11.10	2	11.05	10.95	-1	360	-0.28%
2019/09/19	0	0.00	10	10.70	10.60	-10	349	-2.86%
2019/09/18	3	10.88	3	10.75	10.70	0	347	0.00%
2019/09/12	2	10.85	0	0.00	10.50	2	326	0.61%
2019/09/04	10	10.40	2	10.53	10.35	8	280	2.86%
2019/08/29	2	10.55	10	10.30	10.10	-8	250	-3.19%
2019/08/28	4	9.83	4	10.08	10.35	0	205	0.00%
2019/08/14	2	9.46	2	9.42	9.42	0	144	0.00%
2019/06/20	0	0.00	1	10.05	10.00	-1	275	-0.36%
2019/06/19	11	10.07	0	0.00	10.10	11	293	3.74%
2019/05/24	0	0.00	1	9.84	9.86	-1	607	-0.16%
2019/05/20	0	0.00	1	9.91	9.85	-1	639	-0.16%
2019/05/15	2	10.50	0	0.00	10.40	2	646	0.31%
2019/05/10	0	0.00	21	10.01	10.00	-21	688	-3.05%
2019/04/30	0	0.00	2	10.70	10.75	-2	715	-0.28%
2019/04/23	0	0.00	2	11.00	11.00	-2	720	-0.28%
2019/04/17	2	11.60	2	11.45	11.40	0	724	0.00%
2019/04/09	5	11.40	0	0.00	11.40	5	701	0.71%
2019/04/08	0	0.00	1	11.85	11.80	-1	688	-0.15%
2019/04/03	0	0.00	1	11.20	11.10	-1	667	-0.15%
2019/04/02	0	0.00	2	11.15	11.05	-2	672	-0.30%
2019/04/01	0	0.00	29	11.14	10.95	-29	671	-4.32%
2019/03/27	28	11.76	2	11.75	11.75	26	663	3.92%
2019/03/26	4	11.69	42	11.68	11.60	-38	659	-5.76%
2019/03/25	2	11.55	0	0.00	11.35	2	650	0.31%
2019/03/22	9	11.96	4	12.25	11.90	5	644	0.78%
2019/03/21	4	12.33	2	12.25	12.10	2	630	0.32%
2019/03/20	0	0.00	7	12.12	11.95	-7	649	-1.08%
2019/03/19	12	11.95	11	12.68	11.95	1	636	0.16%
2019/03/18	11	12.07	22	12.69	12.80	-11	595	-1.85%
2019/03/15	16	11.70	0	0.00	11.65	16	501	3.19%
2019/03/14	10	11.70	11	11.37	11.70	-1	461	-0.22%
2019/03/12	1	10.55	0	0.00	10.55	1	433	0.23%
2019/03/06	13	11.01	0	0.00	10.85	13	539	2.41%
2019/03/05	2	10.85	0	0.00	10.85	2	547	0.37%
2019/02/26	0	0.00	2	11.20	11.25	-2	744	-0.27%
2019/02/25	2	11.40	0	0.00	11.20	2	776	0.26%
2019/02/21	0	0.00	2	11.45	11.35	-2	770	-0.26%
2019/02/19	0	0.00	2	11.60	11.20	-2	758	-0.26%
2019/02/18	0	0.00	1	11.20	11.20	-1	750	-0.13%
2019/02/12	4	11.39	1	11.40	11.10	3	785	0.38%
2019/02/11	0	0.00	10	11.40	11.20	-10	778	-1.28%
2019/01/28	0	0.00	1	10.60	10.50	-1	749	-0.13%
2019/01/14	1	10.05	0	0.00	10.00	1	773	0.13%
2019/01/04	2	9.95	0	0.00	10.05	2	805	0.25%
2018/12/25	10	10.90	0	0.00	10.65	10	856	1.17%
2018/12/20	4	10.73	0	0.00	10.65	4	868	0.46%
2018/12/18	1	11.50	0	0.00	11.30	1	870	0.11%
2018/12/13	6	12.10	6	12.08	12.10	0	907	0.00%
2018/12/05	0	0.00	1	12.10	12.15	-1	912	-0.11%
2018/12/04	0	0.00	20	12.50	12.40	-20	914	-2.19%
2018/12/03	26	12.53	1	12.35	12.70	25	905	2.76%
2018/11/16	0	0.00	20	10.51	10.30	-20	810	-2.47%
2018/11/13	10	10.50	0	0.00	10.55	10	875	1.14%
2018/11/12	10	10.40	4	11.00	10.80	6	869	0.69%
2018/11/01	2	9.86	0	0.00	9.75	2	973	0.21%
2018/10/29	0	0.00	28	9.19	8.93	-28	1,076	-2.60%
2018/10/26	4	9.33	0	0.00	9.17	4	1,100	0.36%
2018/10/12	0	0.00	27	10.00	10.35	-27	1,587	-1.70%
2018/09/27	0	0.00	6	14.05	13.95	-6	1,913	-0.31%
2018/09/26	10	14.50	0	0.00	14.25	10	1,941	0.52%
2018/09/18	1	14.55	1	14.50	14.40	0	2,686	0.00%
2018/09/11	1	14.50	0	0.00	14.40	1	3,414	0.03%
2018/09/07	0	0.00	3	15.45	14.95	-3	3,543	-0.08%
2018/09/06	0	0.00	1	16.00	15.85	-1	3,559	-0.03%
2018/09/05	11	15.90	1	16.00	15.80	10	3,750	0.27%
2018/09/04	1	15.90	2	16.15	16.20	-1	3,797	-0.03%
2018/09/03	0	0.00	1	15.65	15.40	-1	3,920	-0.03%
2018/08/31	1	16.05	0	0.00	16.10	1	3,975	0.03%
2018/08/29	0	0.00	2	15.65	15.35	-2	3,936	-0.05%
2018/08/23	2	15.10	1	14.85	15.00	1	4,034	0.02%
2018/08/22	5	15.14	1	15.40	15.25	4	4,087	0.10%
2018/08/21	3	14.45	0	0.00	14.40	3	4,106	0.07%
2018/08/10	2	16.00	2	15.95	15.30	0	4,158	0.00%
2018/08/09	8	16.01	2	15.75	15.75	6	4,194	0.14%
2018/08/08	6	16.57	3	16.37	16.30	3	4,238	0.07%
2018/08/07	4	16.36	5	16.78	16.85	-1	4,200	-0.02%
2018/08/06	2	15.68	0	0.00	15.35	2	4,143	0.05%
2018/08/03	6	16.20	1	16.45	16.15	5	4,137	0.12%
2018/08/02	0	0.00	3	16.75	16.05	-3	4,133	-0.07%
2018/08/01	2	17.35	0	0.00	17.05	2	4,130	0.05%
2018/07/31	1	17.50	1	17.15	17.30	0	4,124	0.00%
2018/07/30	5	18.22	22	17.86	17.30	-17	4,129	-0.41%
2018/07/27	5	17.74	7	17.61	17.75	-2	4,119	-0.05%
2018/07/26	4	17.45	0	0.00	17.45	4	4,136	0.10%
2018/07/25	9	17.82	1	17.85	17.55	8	4,109	0.19%
2018/07/24	7	17.90	2	17.55	17.50	5	4,033	0.12%
2018/07/23	10	18.30	0	0.00	17.50	10	3,981	0.25%
2018/07/19	20	16.20	0	0.00	16.05	20	3,787	0.53%
2018/07/17	0	0.00	15	17.04	17.25	-15	3,729	-0.40%
2018/07/16	27	18.00	0	0.00	18.00	27	3,653	0.74%
2018/07/12	15	18.00	0	0.00	18.00	15	3,608	0.42%
2018/07/11	2	17.70	0	0.00	17.70	2	3,642	0.05%
2018/07/06	0	0.00	2	19.00	19.00	-2	3,736	-0.05%
2018/07/04	0	0.00	2	20.73	20.90	-2	3,780	-0.05%
2018/07/03	3	21.35	10	21.43	20.65	-7	3,765	-0.19%
2018/07/02	9	22.73	35	22.69	22.90	-26	3,682	-0.71%
2018/06/29	31	21.31	5	21.17	21.50	26	3,524	0.74%
2018/06/28	16	20.57	12	20.73	21.45	4	3,340	0.12%
2018/06/27	1	18.70	17	19.18	19.50	-16	3,174	-0.50%
2018/06/26	38	19.36	39	18.43	17.75	-1	3,069	-0.03%
2018/06/25	0	0.00	17	18.90	18.90	-17	2,812	-0.60%
2018/06/21	5	15.60	0	0.00	15.65	5	2,521	0.20%
2018/06/20	11	15.65	0	0.00	14.95	11	2,538	0.43%
2018/06/15	0	0.00	1	15.40	14.75	-1	2,631	-0.04%
2018/06/14	0	0.00	5	14.25	14.70	-5	2,762	-0.18%
2018/06/13	15	15.04	21	15.70	14.70	-6	2,864	-0.21%
2018/06/12	10	14.70	0	0.00	14.40	10	2,877	0.35%
2018/06/11	16	15.07	7	14.54	15.20	9	3,021	0.30%
2018/06/08	1	13.45	3	13.77	14.00	-2	2,918	-0.07%
2018/06/07	0	0.00	2	12.90	12.75	-2	2,850	-0.07%
2018/06/05	2	12.80	0	0.00	12.45	2	2,866	0.07%
2018/06/04	1	13.30	1	13.45	13.45	0	2,942	0.00%
2018/05/31	0	0.00	1	14.40	13.70	-1	2,922	-0.03%
2018/05/30	2	13.08	3	13.62	13.55	-1	2,857	-0.03%
2018/05/29	9	12.64	7	12.65	12.65	2	2,787	0.07%
2018/05/28	0	0.00	2	12.45	12.45	-2	2,714	-0.07%
2018/05/22	2	11.55	0	0.00	11.25	2	2,659	0.08%
2018/05/17	5	12.60	0	0.00	12.10	5	2,618	0.19%
2018/05/15	0	0.00	3	12.80	12.80	-3	2,497	-0.12%
2018/05/14	0	0.00	3	11.65	11.65	-3	2,467	-0.12%
2018/05/08	0	0.00	1	11.10	11.00	-1	2,436	-0.04%
2018/05/07	0	0.00	1	11.00	10.80	-1	2,446	-0.04%
2018/05/04	4	11.78	2	11.93	11.45	2	2,499	0.08%
2018/04/25	0	0.00	5	10.00	10.40	-5	2,463	-0.20%
2018/04/23	0	0.00	1	11.70	11.50	-1	2,454	-0.04%
2018/04/19	0	0.00	0	11.05	12.20	0	2,444	0.00%
2018/04/18	0	0.00	10	11.50	12.20	-10	2,432	-0.41%
2018/04/17	5	12.76	5	13.00	11.80	0	2,417	0.00%
2018/04/16	5	12.85	3	13.20	12.85	2	2,367	0.08%
2018/04/13	5	13.19	7	12.86	12.65	-2	2,330	-0.09%
2018/04/12	3	13.98	26	13.47	13.35	-23	2,254	-1.02%
2018/04/11	13	15.56	0	0.00	14.80	13	2,166	0.60%
2018/04/10	4	15.85	0	0.00	15.85	4	2,042	0.20%
2018/04/02	0	0.00	7	17.96	18.15	-7	1,969	-0.36%
2018/03/31	5	16.68	1	16.60	16.50	4	1,924	0.21%
2018/03/30	0	0.00	5	16.20	16.20	-5	1,916	-0.26%
2018/03/29	1	17.20	0	0.00	16.80	1	1,930	0.05%
2018/03/28	0	0.00	14	17.05	17.05	-14	1,922	-0.73%
2018/03/26	0	0.00	2	15.90	16.00	-2	1,914	-0.10%
2018/03/23	18	16.95	21	16.15	16.60	-3	1,882	-0.16%
2018/03/22	5	16.84	8	16.78	16.50	-3	1,769	-0.17%
2018/03/21	24	17.72	19	17.65	18.30	5	1,657	0.30%
2018/03/20	22	16.40	19	16.10	16.65	3	1,506	0.20%
2018/03/19	10	14.85	17	15.08	15.15	-7	1,321	-0.53%
2018/03/16	93	13.11	58	13.73	13.80	35	1,180	2.96%
2018/03/15	31	12.35	11	12.45	12.55	20	962	2.08%
2018/03/14	0	0.00	3	11.45	11.45	-3	754	-0.40%
2018/03/09	0	0.00	6	9.76	9.51	-6	654	-0.92%
2018/03/08	1	10.80	1	10.70	9.96	0	626	0.00%
2018/03/07	0	0.00	5	9.83	9.83	-5	515	-0.97%
2018/03/02	0	0.00	13	8.20	8.20	-13	477	-2.72%
2018/02/09	10	8.10	0	0.00	8.10	10	431	2.32%
2018/01/29	18	8.68	0	0.00	8.57	18	345	5.21%