十銓 (4967)-元富-潮州券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
104.0
漲跌
--
漲幅
0.00%
成交量
4,422張
產業
上市半導體類股
473人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

十銓 (4967)籌碼相關－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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	1	105.00	0	0.00	104.00	1	8,172	0.01%
2024/05/16	4.1	106.70	4	105.38	106.50	0.1	8,182	0.00%
2024/05/15	3	107.50	21	108.90	107.50	-18	8,104	-0.22%
2024/05/14	0.5	106.30	0	0.00	107.00	0.5	8,016	0.01%
2024/05/13	25.2	107.93	3	110.00	107.00	22.2	7,883	0.28%
2024/05/10	10	112.10	52	110.61	112.50	-42	7,539	-0.56%
2024/05/09	31	114.13	12.2	113.20	110.00	18.8	7,103	0.26%
2024/05/08	16	115.72	9	116.33	117.50	7	6,646	0.11%
2024/05/07	3	110.67	2.2	114.00	114.00	0.8	5,643	0.01%
2024/05/06	56	103.83	10.7	103.77	104.00	45.3	5,188	0.87%
2024/05/03	10	95.75	13.1	96.20	94.70	-3.1	4,627	-0.07%
2024/05/02	11	90.65	20	92.74	93.50	-9	4,274	-0.21%
2024/04/30	0	0.00	4	89.45	89.80	-4	4,118	-0.10%
2024/04/26	10	88.75	8	87.66	87.50	2	4,026	0.05%
2024/04/25	3	85.47	3	85.43	85.60	0	3,923	0.00%
2024/04/24	14	80.82	17	82.38	82.50	-3	3,850	-0.08%
2024/04/23	1.1	78.69	0	0.00	78.90	1.1	3,879	0.03%
2024/04/19	13	81.51	36	80.36	80.20	-23	4,119	-0.56%
2024/04/18	1	81.28	0	0.00	81.90	1	4,105	0.03%
2024/04/16	1	83.00	4	80.60	81.00	-3	4,112	-0.07%
2024/04/15	1	88.29	2	87.40	87.60	-1	4,056	-0.02%
2024/04/12	6	90.77	3	91.43	89.90	3	3,999	0.08%
2024/04/11	5.1	90.80	4	90.98	89.50	1.1	3,843	0.03%
2024/04/10	39.5	89.58	17	90.18	90.00	22.5	3,703	0.61%
2024/04/09	10	85.84	7	85.60	85.60	3	3,391	0.09%
2024/04/08	7	84.57	12	86.08	85.50	-5	3,361	-0.15%
2024/04/03	17	82.98	14	83.57	83.80	3	3,363	0.09%
2024/04/02	31	84.20	25	83.16	82.70	6	3,452	0.17%
2024/04/01	0	0.00	1	80.70	80.10	-1	3,337	-0.03%
2024/03/29	6	79.78	6	79.00	79.00	0	3,352	0.00%
2024/03/28	9	79.98	13	79.10	79.00	-4	3,372	-0.12%
2024/03/27	18	79.51	17	80.05	80.10	1	3,560	0.03%
2024/03/26	18	82.56	18	79.19	78.90	0	3,576	0.00%
2024/03/25	9	80.68	11	80.15	80.00	-2	3,533	-0.06%
2024/03/22	20	83.24	12	82.06	80.80	8	3,608	0.22%
2024/03/21	16	80.43	22	83.71	83.60	-6	3,567	-0.17%
2024/03/20	11	78.70	10	77.60	77.50	1	3,492	0.03%
2024/03/19	19	78.07	15	78.00	78.00	4	3,613	0.11%
2024/03/15	17	79.39	16	77.50	77.50	1	4,057	0.02%
2024/03/14	17	79.31	17	80.12	80.20	0	4,317	0.00%
2024/03/13	11	82.20	18	79.69	79.50	-7	4,747	-0.15%
2024/03/12	8	78.40	8	80.80	81.60	0	5,059	0.00%
2024/03/11	17	78.69	17	78.60	78.60	0	5,186	0.00%
2024/03/08	17	81.53	17	78.20	78.00	0	5,235	0.00%
2024/03/07	11	83.39	12	81.33	80.60	-1	5,288	-0.02%
2024/03/06	11	82.95	10	82.20	82.30	1	5,298	0.02%
2024/03/05	8	84.26	7	83.10	83.00	1	5,365	0.02%
2024/03/04	15	86.07	17	84.60	84.30	-2	5,395	-0.04%
2024/03/01	2	84.55	1	85.00	84.90	1	5,412	0.02%
2024/02/29	11	83.83	11	83.55	83.30	0	5,462	0.00%
2024/02/27	12	86.82	12	83.78	83.50	0	5,536	0.00%
2024/02/26	1	84.80	0	0.00	83.90	1	5,603	0.02%
2024/02/23	19	89.24	9	86.34	85.90	10	5,648	0.18%
2024/02/22	15	86.80	12	86.70	86.70	3	5,696	0.05%
2024/02/21	28	85.47	35	86.68	86.00	-7	5,745	-0.12%
2024/02/20	17	84.38	18	83.93	83.80	-1	5,679	-0.02%
2024/02/19	16	84.30	16	83.42	83.40	0	5,872	0.00%
2024/02/15	0	0.00	1	78.50	79.00	-1	6,318	-0.02%
2024/02/02	0	0.00	1	77.50	77.50	-1	6,913	-0.01%
2024/01/26	0	0.00	1	79.50	78.60	-1	8,642	-0.01%
2024/01/23	2	83.00	0	0.00	82.00	2	9,355	0.02%
2024/01/19	0.1	81.50	0	0.00	81.50	0.1	9,499	0.00%
2024/01/17	0	0.00	2	81.70	82.90	-2	9,635	-0.02%
2024/01/16	2.1	84.69	0	0.00	83.20	2.1	9,695	0.02%
2024/01/15	1.1	85.83	3	86.20	85.20	-1.9	9,698	-0.02%
2024/01/12	0	0.00	1	80.00	78.40	-1	9,703	-0.01%
2024/01/09	1	79.40	0	0.00	78.20	1	10,302	0.01%
2024/01/08	0	0.00	1	79.30	79.70	-1	10,424	-0.01%
2024/01/05	2	79.95	0	0.00	79.30	2	10,546	0.02%
2024/01/04	3	81.20	1	78.40	79.00	2	10,606	0.02%
2024/01/03	3.2	83.59	2	83.65	81.80	1.2	10,620	0.01%
2024/01/02	2	86.55	1	85.80	85.70	1	10,624	0.01%
2023/12/29	5	89.10	3	88.73	87.60	2	10,714	0.02%
2023/12/28	1	89.00	2	89.60	90.30	-1	10,837	-0.01%
2023/12/27	1	87.80	0	0.00	88.40	1	11,166	0.01%
2023/12/22	18	89.53	12	87.58	87.00	6	11,165	0.05%
2023/12/20	0.1	85.50	1	86.50	85.50	-0.9	10,974	-0.01%
2023/12/19	2	85.75	1	85.30	85.40	1	10,962	0.01%
2023/12/15	1	90.70	5	90.24	88.30	-4	10,925	-0.04%
2023/12/14	1	90.50	1	90.60	89.10	0	10,854	0.00%
2023/12/13	2	91.00	5	91.28	90.70	-3	10,779	-0.03%
2023/12/12	15	92.05	7	91.45	92.00	8	10,904	0.07%
2023/12/11	12	91.61	27	92.25	92.90	-15	10,692	-0.14%
2023/12/08	13	91.43	6	91.78	88.70	7	10,416	0.07%
2023/12/07	15	90.83	14.1	91.84	87.50	0.9	10,067	0.01%
2023/12/06	1	89.80	1	89.20	90.00	0	9,835	0.00%
2023/12/05	2	85.55	1	84.30	85.30	1	9,724	0.01%
2023/12/04	2	89.00	1	87.10	87.10	1	9,842	0.01%
2023/12/01	1	86.00	0	0.00	85.20	1	9,810	0.01%
2023/11/30	1	88.50	1	87.60	87.00	0	9,806	0.00%
2023/11/29	2	88.65	1	88.40	88.10	1	9,803	0.01%
2023/11/28	1	86.00	1	87.20	88.40	0	9,925	0.00%
2023/11/27	0	0.00	2	85.90	86.10	-2	10,223	-0.02%
2023/11/24	0.1	86.80	0	0.00	86.00	0.1	10,214	0.00%
2023/11/23	3	89.60	7.3	89.61	89.00	-4.3	10,127	-0.04%
2023/11/22	0.3	90.21	10	89.18	90.30	-9.7	9,979	-0.10%
2023/11/21	2	90.60	4	90.35	88.30	-2	9,909	-0.02%
2023/11/20	10	91.17	10	91.59	90.90	0	9,838	0.00%
2023/11/17	3	88.73	5	88.94	90.20	-2	9,763	-0.02%
2023/11/16	11	90.47	19	90.12	88.90	-8	9,657	-0.08%
2023/11/15	32	94.60	14	94.88	92.70	18	9,400	0.19%
2023/11/14	5	93.30	10.7	91.89	94.20	-5.7	9,114	-0.06%
2023/11/13	6	91.18	4	92.38	91.50	2	8,890	0.02%
2023/11/10	6	89.12	1	89.90	87.10	5	8,558	0.06%
2023/11/09	1	91.50	3	88.30	86.40	-2	8,334	-0.02%
2023/11/08	7	93.04	6	93.08	92.30	1	8,138	0.01%
2023/11/07	4	92.80	5	92.96	94.00	-1	8,034	-0.01%
2023/11/06	7	92.06	4	92.75	92.20	3	7,820	0.04%
2023/11/03	20	89.42	6.4	89.93	91.90	13.6	7,522	0.18%
2023/11/02	2	80.95	17.3	83.09	87.40	-15.3	6,747	-0.23%
2023/11/01	2	77.25	3	78.17	79.50	-1	6,326	-0.02%
2023/10/30	0	0.00	4	77.15	76.30	-4	6,027	-0.07%
2023/10/27	1	74.50	1	74.60	74.10	0	5,898	0.00%
2023/10/26	0	0.00	1.7	75.66	74.80	-1.7	5,899	-0.03%
2023/10/25	1	75.60	2	76.15	74.60	-1	5,908	-0.02%
2023/10/24	8	75.70	6	75.72	76.20	2	5,933	0.03%
2023/10/23	2	75.00	1	75.30	76.20	1	5,837	0.02%
2023/10/20	4	74.93	0	0.00	75.20	4	5,772	0.07%
2023/10/19	13	76.61	14	76.99	77.30	-1	5,635	-0.02%
2023/10/18	7	72.81	4	72.50	74.40	3	5,339	0.06%
2023/10/17	1	74.60	3	73.80	74.10	-2	5,194	-0.04%
2023/10/16	0	0.00	2	74.10	72.80	-2	5,074	-0.04%
2023/10/13	2	73.20	5	74.06	72.90	-3	5,020	-0.06%
2023/10/12	8	71.49	8	72.61	73.00	0	4,932	0.00%
2023/10/11	16	72.66	17	70.31	70.50	-1	4,908	-0.02%
2023/10/06	4	71.30	5	71.60	71.10	-1	4,941	-0.02%
2023/10/05	3	71.67	3	70.80	70.60	0	5,087	0.00%
2023/10/04	5	72.96	3	72.80	72.50	2	5,139	0.04%
2023/10/03	6	73.33	21	72.60	72.50	-15	4,990	-0.30%
2023/10/02	3	68.27	6	68.63	68.90	-3	4,693	-0.06%
2023/09/28	1	65.00	1	64.60	64.30	0	4,785	0.00%
2023/09/27	2	66.20	0	0.00	65.60	2	4,904	0.04%
2023/09/25	4	68.35	0	0.00	66.80	4	5,087	0.08%
2023/09/21	0	0.00	1	67.40	67.90	-1	5,576	-0.02%
2023/09/20	18	67.99	22	67.01	67.50	-4	5,933	-0.07%
2023/09/19	2	68.90	1	67.60	67.40	1	6,077	0.02%
2023/09/18	5	70.70	5	69.50	69.40	0	6,175	0.00%
2023/09/15	13	71.35	12	70.76	70.40	1	6,256	0.02%
2023/09/14	1	70.00	33	69.74	70.00	-32	6,283	-0.51%
2023/09/13	1	68.00	0	0.00	68.60	1	6,687	0.01%
2023/09/12	49	67.75	18	68.16	67.90	31	6,989	0.44%
2023/09/11	11	68.87	25	68.40	67.00	-14	7,038	-0.20%
2023/09/08	3	67.63	3	66.40	66.60	0	7,092	0.00%
2023/09/07	3	69.37	5	69.18	68.10	-2	7,122	-0.03%
2023/09/06	11	69.05	11	68.11	68.00	0	7,014	0.00%
2023/09/05	1	67.10	13	67.82	67.80	-12	7,103	-0.17%
2023/09/04	1	66.50	2	66.90	67.40	-1	7,274	-0.01%
2023/09/01	19	68.58	11	68.94	68.90	8	7,250	0.11%
2023/08/31	10	66.98	8	68.04	67.50	2	7,156	0.03%
2023/08/30	1	64.30	5	63.96	65.00	-4	6,871	-0.06%
2023/08/28	21	61.57	10	61.00	61.00	11	7,173	0.15%
2023/08/23	0	0.00	2	63.75	64.00	-2	7,669	-0.03%
2023/08/22	0	0.00	2	62.30	63.20	-2	7,698	-0.03%
2023/08/21	0	0.00	1	60.50	61.90	-1	7,736	-0.01%
2023/08/18	1	63.40	2	60.70	60.10	-1	7,780	-0.01%
2023/08/17	2	62.45	1	62.80	62.40	1	7,796	0.01%
2023/08/16	2	61.95	2	63.10	63.30	0	7,829	0.00%
2023/08/15	17	63.34	16	62.93	62.90	1	7,914	0.01%
2023/08/14	1	60.70	1	61.40	62.90	0	8,142	0.00%
2023/08/11	5	61.10	7	62.19	62.30	-2	8,188	-0.02%
2023/08/10	3	59.20	0	0.00	58.80	3	8,392	0.04%
2023/08/08	1	59.30	5	59.04	60.00	-4	8,728	-0.05%
2023/08/07	4	59.05	2	59.80	60.00	2	8,917	0.02%
2023/08/02	4	59.45	0	0.00	59.10	4	9,227	0.04%
2023/07/28	6	62.85	1	62.60	63.30	5	9,480	0.05%
2023/07/27	2	60.37	7	62.27	62.20	-5	9,501	-0.05%
2023/07/26	2	57.90	3	58.87	58.10	-1	9,565	-0.01%
2023/07/25	2	59.25	2	59.40	58.60	0	9,631	0.00%
2023/07/24	6	59.72	6	59.50	59.20	0	9,778	0.00%
2023/07/21	8	60.16	10	60.74	61.40	-2	9,867	-0.02%
2023/07/20	2	61.65	3	62.07	61.20	-1	10,005	-0.01%
2023/07/19	2	61.90	1	62.50	61.60	1	10,129	0.01%
2023/07/18	5	63.00	8	61.86	61.60	-3	10,220	-0.03%
2023/07/17	1	64.50	2	64.30	64.40	-1	10,247	-0.01%
2023/07/13	3	66.40	8	66.66	66.20	-5	10,429	-0.05%
2023/07/12	23	65.70	8	65.21	66.00	15	10,514	0.14%
2023/07/11	25	63.72	23	63.47	62.80	2	10,539	0.02%
2023/07/10	7	61.44	6	62.03	61.70	1	10,486	0.01%
2023/07/07	8	63.94	3	63.50	62.50	5	10,793	0.05%
2023/07/06	7	68.67	2	69.80	66.80	5	11,227	0.04%
2023/07/05	4	70.45	2	70.55	70.50	2	11,303	0.02%
2023/07/04	6	72.20	13	72.22	71.50	-7	11,645	-0.06%
2023/07/03	9	72.39	6	72.35	71.70	3	11,809	0.03%
2023/06/30	10	72.18	0	0.00	71.80	10	12,128	0.08%
2023/06/29	10	74.96	3	74.33	73.50	7	12,450	0.06%
2023/06/28	4	76.45	12	75.78	74.50	-8	12,127	-0.07%
2023/06/27	5	71.74	4	71.18	70.70	1	11,848	0.01%
2023/06/26	2	72.25	1	75.30	71.50	1	11,744	0.01%
2023/06/21	1	74.00	3	73.47	74.40	-2	11,768	-0.02%
2023/06/20	11	72.19	11	72.82	73.60	0	11,761	0.00%
2023/06/19	9	74.39	8	73.85	72.40	1	11,688	0.01%
2023/06/16	6	68.75	15	69.33	71.60	-9	11,376	-0.08%
2023/06/15	3	66.83	6	66.28	65.10	-3	11,211	-0.03%
2023/06/14	9	64.89	7	65.20	65.60	2	11,231	0.02%
2023/06/13	0	0.00	2	64.30	63.00	-2	11,130	-0.02%
2023/06/12	3	62.70	0	0.00	62.90	3	11,150	0.03%
2023/06/09	1	64.00	1	63.10	63.30	0	11,129	0.00%
2023/06/08	5	65.06	3.5	64.03	62.50	1.5	11,067	0.01%
2023/06/07	1	61.40	4	61.20	61.40	-3	10,968	-0.03%
2023/06/06	3	59.73	0	0.00	60.10	3	11,055	0.03%
2023/06/05	2	62.00	2	61.15	61.00	0	11,130	0.00%
2023/06/02	5	63.10	9	62.90	62.10	-4	11,145	-0.04%
2023/06/01	1	61.40	4	61.85	61.90	-3	11,128	-0.03%
2023/05/31	12	61.38	12	61.01	61.00	0	11,012	0.00%
2023/05/30	3	58.63	0	0.00	58.20	3	10,715	0.03%
2023/05/29	1	58.40	2	58.55	58.70	-1	10,826	-0.01%
2023/05/25	9	57.73	6.1	57.83	57.50	3	11,218	0.03%
2023/05/23	1	58.50	2	58.75	59.00	-1	11,233	-0.01%
2023/05/22	1	57.70	0	0.00	58.20	1	11,234	0.01%
2023/05/19	2	58.75	0	0.00	58.60	2	11,246	0.02%
2023/05/18	3	59.13	7	59.56	59.30	-4	11,193	-0.04%
2023/05/17	2	56.20	1	57.00	56.80	1	10,954	0.01%
2023/05/16	14	58.84	5	61.20	56.10	9	10,878	0.08%
2023/05/15	3	57.60	3	58.20	57.70	0	10,583	0.00%
2023/05/12	4	58.10	9	58.19	58.60	-5	10,492	-0.05%
2023/05/11	18	62.43	0	0.00	59.60	18	10,180	0.18%
2023/05/10	5	65.00	6	67.12	66.20	-1	9,969	-0.01%
2023/05/09	11	69.55	8	67.08	66.30	3	9,771	0.03%
2023/05/08	3	74.83	5	75.36	73.60	-2	9,576	-0.02%
2023/05/05	11	74.00	13	74.29	75.20	-2	9,448	-0.02%
2023/05/04	8	72.09	9	71.84	73.80	-1	9,307	-0.01%
2023/05/03	10	71.06	19	71.25	72.90	-9	9,211	-0.10%
2023/05/02	7	71.51	2	72.35	71.40	5	9,066	0.06%
2023/04/27	0	0.00	3.2	68.92	67.70	-3.2	8,792	-0.04%
2023/04/26	13	69.08	2	69.95	68.60	11	8,607	0.13%
2023/04/25	14	75.94	2	71.90	71.50	12	8,461	0.14%
2023/04/24	0	0.00	14	77.86	77.00	-14	8,273	-0.17%
2023/04/20	2	75.05	2	73.55	73.50	0	7,977	0.00%
2023/04/19	12	76.21	1	78.20	75.60	11	7,853	0.14%
2023/04/18	8	79.59	6	78.18	78.50	2	7,683	0.03%
2023/04/17	2	80.50	4	80.80	80.90	-2	7,536	-0.03%
2023/04/14	8	79.19	7.2	78.46	79.80	0.8	7,311	0.01%
2023/04/13	0	0.00	1	75.00	75.00	-1	7,027	-0.01%
2023/04/12	1.1	76.77	1.2	78.94	76.90	-0.2	6,894	0.00%
2023/04/11	5	75.10	6.5	74.48	76.40	-1.5	6,494	-0.02%
2023/04/10	7	71.01	5	71.38	71.70	2	5,901	0.03%
2023/04/07	23	70.78	25	72.77	72.60	-2	5,659	-0.04%
2023/04/06	0	0.00	1	70.00	69.30	-1	5,168	-0.02%
2023/03/31	15	66.35	21	67.25	68.40	-6	4,878	-0.12%
2023/03/30	5	67.12	6	67.80	67.90	-1	4,454	-0.02%
2023/03/28	5	65.00	0	0.00	63.80	5	3,910	0.13%
2023/03/24	1	68.50	1.5	68.37	69.10	-0.5	3,685	-0.01%
2023/03/22	8	66.88	7	67.27	67.10	1	3,378	0.03%
2023/03/21	36	68.21	37	67.99	68.00	-1	3,198	-0.03%
2023/03/20	1	66.00	9	67.41	68.50	-8	2,925	-0.27%
2023/03/17	0	0.00	6	62.03	62.30	-6	2,719	-0.22%
2023/03/16	1	61.00	1.5	59.43	59.60	-0.5	2,540	-0.02%
2023/03/14	0	0.00	10	60.70	60.30	-10	2,370	-0.42%
2023/03/10	1	57.20	4	57.95	58.20	-3	2,210	-0.14%
2023/03/09	0.3	63.10	0	0.00	60.00	0.3	2,072	0.01%
2023/03/08	0	0.00	4	62.40	63.30	-4	1,919	-0.21%
2023/03/07	1	59.30	0	0.00	58.90	1	1,756	0.06%
2023/03/06	0	0.00	3	58.60	59.00	-3	1,675	-0.18%
2023/03/02	4.2	57.38	1.4	56.49	57.40	2.8	1,421	0.20%
2023/03/01	0	0.00	0	53.30	55.70	0	1,244	0.00%
2023/02/24	0	51.20	14	50.47	51.80	-14	1,091	-1.28%
2023/02/23	6	46.90	9.7	47.76	49.70	-3.7	719	-0.52%
2023/02/22	2	45.80	3	45.05	45.20	-1	570	-0.18%
2023/02/21	0	0.00	2	43.70	43.70	-2	495	-0.40%
2023/02/20	0	46.08	3	46.10	45.80	-3	434	-0.69%
2023/02/17	3	43.97	0.1	43.88	43.90	3	372	0.79%
2023/02/16	1	39.90	1.7	40.53	40.20	-0.7	304	-0.23%
2023/02/15	1.1	38.14	4	38.58	38.60	-3	257	-1.14%
2023/02/14	1	35.90	11.4	38.41	38.55	-10.4	214	-4.84%
2023/02/13	1	35.50	4	35.16	35.05	-3	195	-1.54%
2023/02/10	0	34.95	5	34.80	34.70	-5	190	-2.62%
2023/02/08	0	0.00	5	33.90	34.00	-5	180	-2.77%
2023/02/02	0	0.00	3	33.80	33.60	-3	171	-1.75%
2023/02/01	10	32.90	0	0.00	33.50	10	169	5.89%
2023/01/13	1	31.90	0	0.00	31.80	1	168	0.59%
2022/12/01	3	30.50	0	0.00	30.55	3	406	0.74%
2022/11/30	0.3	30.05	0	0.00	30.10	0.3	408	0.07%
2022/11/04	0	0.00	0.1	30.65	31.05	-0.1	457	-0.01%
2022/11/03	0	30.90	0	0.00	31.00	0	457	0.00%
2022/11/02	0.1	30.90	0	0.00	30.90	0.1	458	0.01%
2022/10/27	0	0.00	0.7	29.90	30.05	-0.7	466	-0.15%
2022/10/25	1	28.70	1	29.00	29.00	0	477	0.00%
2022/10/18	0	0.00	2.7	30.55	30.65	-2.7	485	-0.56%
2022/10/14	0	0.00	5	30.00	30.25	-5	492	-1.02%
2022/10/11	0.5	32.00	0	0.00	30.15	0.5	497	0.10%
2022/09/28	4	26.20	0	0.00	26.05	4	498	0.80%
2022/09/27	0	0.00	2	26.73	26.70	-2	495	-0.40%
2022/09/26	3	27.28	2	27.00	26.85	1	496	0.20%
2022/09/20	1	29.10	0	0.00	29.20	1	503	0.20%
2022/09/19	2	30.10	1	30.70	29.80	1	499	0.20%
2022/09/15	0	0.00	10	32.02	32.40	-10	481	-2.08%
2022/09/14	6	31.25	10	31.25	31.20	-4	415	-0.96%
2022/09/02	0.2	29.10	0	0.00	29.05	0.2	408	0.04%
2022/08/31	0.1	29.75	10	29.46	29.75	-9.9	406	-2.44%
2022/08/30	0	0.00	1	29.30	29.30	-1	406	-0.25%
2022/08/29	2	28.95	0	0.00	29.20	2	407	0.49%
2022/08/26	0	0.00	1	30.20	30.00	-1	406	-0.25%
2022/08/25	0	0.00	1	30.15	29.70	-1	412	-0.24%
2022/08/23	0	29.50	0	0.00	29.80	0	427	0.00%
2022/08/22	0	0.00	1	30.40	29.45	-1	442	-0.23%
2022/08/16	4	29.85	0	0.00	29.55	4	440	0.91%
2022/08/08	0	0.00	1	28.05	28.10	-1	445	-0.22%
2022/08/02	2	27.50	0	0.00	27.55	2	496	0.40%
2022/07/28	2	27.90	0	0.00	27.85	2	572	0.35%
2022/07/25	0	0.00	2	28.50	28.40	-2	650	-0.31%
2022/07/19	1	28.05	0	0.00	27.95	1	670	0.15%
2022/07/18	1	28.10	0	0.00	28.40	1	676	0.15%
2022/07/15	1	27.70	0	0.00	27.90	1	678	0.15%
2022/07/14	0	0.00	2	27.90	27.70	-2	685	-0.29%
2022/07/07	2	26.50	0	0.00	26.50	2	699	0.29%
2022/07/01	0	0.00	3	26.17	26.20	-3	709	-0.42%
2022/06/30	2	27.00	0	0.00	26.95	2	699	0.29%
2022/06/22	0	0.00	1	27.50	27.55	-1	920	-0.11%
2022/06/16	2	30.50	1	30.10	29.85	1	893	0.11%
2022/06/15	0	0.00	2	31.50	30.90	-2	886	-0.23%
2022/06/13	1	30.25	0	0.00	30.10	1	879	0.11%
2022/06/02	1	32.50	0	0.00	32.25	1	917	0.11%
2022/05/30	5	32.10	5	33.20	32.05	0	936	0.00%
2022/05/26	0	0.00	4	31.41	31.10	-4	935	-0.43%
2022/05/24	0	0.00	1	30.90	30.90	-1	981	-0.10%
2022/05/23	0	0.00	1	32.45	32.10	-1	987	-0.10%
2022/05/12	0	0.00	2	30.95	29.90	-2	1,251	-0.16%
2022/05/10	0	0.00	4	29.00	31.25	-4	1,248	-0.32%
2022/05/09	5	31.71	0	0.00	29.70	5	1,229	0.41%
2022/05/06	0	0.00	6	32.67	32.70	-6	1,204	-0.50%
2022/05/05	3	32.70	3	33.15	33.70	0	1,197	0.00%
2022/05/04	2	31.78	0	0.00	31.45	2	1,169	0.17%
2022/05/03	5	32.40	0	0.00	32.50	5	1,152	0.43%
2022/04/29	4	34.05	4	32.93	32.50	0	1,144	0.00%
2022/04/28	1	36.55	0	0.00	36.10	1	1,111	0.09%
2022/04/27	0	0.00	1	37.15	36.65	-1	1,103	-0.09%
2022/04/26	0	0.00	7	37.46	37.55	-7	1,103	-0.63%
2022/04/25	0	0.00	5	37.24	37.15	-5	1,105	-0.45%
2022/04/22	1	37.70	0	0.00	37.70	1	1,104	0.09%
2022/04/21	14	37.31	0	0.00	37.20	14	1,108	1.26%
2022/04/20	10	37.00	0	0.00	37.15	10	1,115	0.90%
2022/04/14	0	0.00	2	36.90	36.80	-2	1,144	-0.17%
2022/04/12	0	0.00	1	37.05	37.20	-1	1,163	-0.09%
2022/04/08	0	0.00	1	36.85	36.80	-1	1,217	-0.08%
2022/04/07	1	37.30	1	37.00	36.85	0	1,633	0.00%
2022/04/06	0	0.00	1	36.85	37.00	-1	1,649	-0.06%
2022/03/31	0	0.00	3	37.00	37.10	-3	1,675	-0.18%
2022/03/30	6	36.63	4	36.65	36.75	2	1,686	0.12%
2022/03/29	7	36.62	0	0.00	36.45	7	1,698	0.41%
2022/03/28	7	36.64	8	36.93	36.85	-1	1,788	-0.06%
2022/03/25	9	41.26	7	40.67	40.65	2	1,673	0.12%
2022/03/24	1	41.25	0	0.00	41.35	1	1,674	0.06%
2022/03/21	7	41.92	7	41.64	41.75	0	1,794	0.00%
2022/03/18	0	0.00	4	42.04	42.05	-4	1,896	-0.21%
2022/03/17	4	41.60	0	0.00	41.85	4	2,037	0.20%
2022/03/16	3	40.77	0	0.00	40.90	3	2,041	0.15%
2022/03/15	0	0.00	3	40.88	40.60	-3	2,051	-0.15%
2022/03/14	3	40.75	10	40.90	40.95	-7	2,077	-0.34%
2022/03/11	2	41.10	4	41.13	41.20	-2	2,124	-0.09%
2022/03/09	4	40.93	0	0.00	40.75	4	2,213	0.18%
2022/03/07	5	41.90	0	0.00	41.95	5	2,336	0.21%
2022/03/03	0	0.00	3	44.43	43.95	-3	2,353	-0.13%
2022/03/02	0	0.00	2	43.68	43.55	-2	2,376	-0.08%
2022/03/01	5	43.39	0	0.00	43.35	5	2,419	0.21%
2022/02/25	0	0.00	1	43.25	43.00	-1	2,495	-0.04%
2022/02/24	3	43.88	0	0.00	42.85	3	2,878	0.10%
2022/02/22	0	0.00	12	44.78	44.05	-12	2,928	-0.41%
2022/02/21	16	46.15	12	46.38	46.00	4	2,929	0.14%
2022/02/18	5	46.72	2	46.63	46.90	3	2,925	0.10%
2022/02/17	3	45.25	0	0.00	44.55	3	2,878	0.10%
2022/02/16	0	0.00	3	43.73	43.80	-3	2,834	-0.11%
2022/02/14	2	42.05	0	0.00	42.20	2	2,940	0.07%
2022/02/11	1	43.85	0	0.00	43.60	1	2,973	0.03%
2022/01/25	0	0.00	1	41.55	41.65	-1	3,078	-0.03%
2022/01/18	3	44.10	3	44.00	44.00	0	3,211	0.00%
2022/01/17	1	42.95	0	0.00	43.85	1	3,234	0.03%
2022/01/14	0	0.00	10	42.90	43.35	-10	3,250	-0.31%
2022/01/13	1	44.05	0	0.00	43.95	1	3,277	0.03%
2022/01/12	1	43.50	0	0.00	43.80	1	3,289	0.03%
2022/01/10	1	45.85	0	0.00	45.35	1	3,309	0.03%
2022/01/07	16	45.93	0	0.00	45.50	16	3,318	0.48%
2022/01/05	2	46.55	1	46.45	46.40	1	3,351	0.03%
2022/01/04	5	47.02	0	0.00	47.05	5	3,362	0.15%
2022/01/03	6	47.73	0	0.00	47.65	6	3,361	0.18%
2021/12/30	7	49.94	4	53.08	48.50	3	3,349	0.09%
2021/12/29	5	47.75	2	48.75	49.00	3	2,954	0.10%
2021/12/28	3	47.95	1	47.85	47.95	2	2,964	0.07%
2021/12/27	0	0.00	1	47.80	48.50	-1	2,990	-0.03%
2021/12/24	2	47.55	0	0.00	47.75	2	3,011	0.07%
2021/12/22	10	49.15	11	48.37	47.70	-1	3,040	-0.03%
2021/12/16	5	49.05	3	51.00	48.35	2	2,896	0.07%
2021/12/15	1	48.20	1	47.80	48.10	0	2,842	0.00%
2021/12/14	0	0.00	2	47.53	48.65	-2	2,818	-0.07%
2021/12/13	0	0.00	5	48.31	49.00	-5	2,731	-0.18%
2021/12/10	0	0.00	3	44.78	44.55	-3	2,604	-0.12%
2021/12/08	1	46.00	0	0.00	45.50	1	2,615	0.04%
2021/12/03	10	45.80	0	0.00	46.60	10	2,562	0.39%
2021/12/02	6	46.33	11	46.20	45.45	-5	2,551	-0.20%
2021/11/30	2	43.05	0	0.00	43.25	2	2,483	0.08%
2021/11/26	1	44.00	0	0.00	43.95	1	2,610	0.04%
2021/11/25	1	45.70	0	0.00	45.15	1	2,607	0.04%
2021/11/24	7	47.47	7	48.64	47.15	0	2,585	0.00%
2021/11/23	13	48.23	10	48.51	48.00	3	2,533	0.12%
2021/11/22	1	45.30	1	47.50	47.50	0	2,189	0.00%
2021/11/18	2	44.40	1	44.30	44.00	1	2,201	0.05%
2021/11/17	0	0.00	3	44.02	44.00	-3	2,246	-0.13%
2021/11/16	1	43.80	0	0.00	43.00	1	2,277	0.04%
2021/11/12	6.1	41.86	6	41.01	41.25	0.1	2,327	0.01%
2021/11/11	0	0.00	2	42.05	41.95	-2	2,377	-0.08%
2021/11/10	1	43.30	0	0.00	43.10	1	2,457	0.04%
2021/11/08	1	44.60	0	0.00	44.05	1	2,664	0.04%
2021/11/05	0	0.00	2	44.70	44.80	-2	2,828	-0.07%
2021/11/04	1	45.20	1	44.90	45.00	0	3,119	0.00%
2021/11/03	11	45.68	2	45.85	45.55	9	3,215	0.28%
2021/11/02	1	46.10	1	45.80	44.30	0	3,261	0.00%
2021/11/01	0	0.00	2	45.85	45.80	-2	3,454	-0.06%
2021/10/29	3	44.70	0	0.00	44.20	3	3,561	0.08%
2021/10/28	1	44.95	1	44.65	44.95	0	3,580	0.00%
2021/10/27	1	43.90	0	0.00	44.05	1	3,620	0.03%
2021/10/26	4	43.85	0	0.00	43.10	4	3,744	0.11%
2021/10/25	1	44.00	1	44.60	44.65	0	3,809	0.00%
2021/10/21	0	0.00	1	42.45	42.30	-1	4,226	-0.02%
2021/10/20	6	42.11	7	42.39	42.20	-1	4,444	-0.02%
2021/10/19	1	42.20	1	42.10	42.10	0	4,628	0.00%
2021/10/12	2	41.35	3	41.98	41.50	-1	5,567	-0.02%
2021/10/05	1	42.60	11	42.31	42.90	-10	6,223	-0.16%
2021/10/01	4	43.53	1	44.50	42.60	3	6,446	0.05%
2021/09/30	1	45.10	0	0.00	44.95	1	6,685	0.01%
2021/09/29	13	45.38	8	45.86	44.80	5	7,198	0.07%
2021/09/28	1	49.85	5	50.40	49.55	-4	7,341	-0.05%
2021/09/27	1	51.00	1	50.90	50.80	0	7,491	0.00%
2021/09/24	0	0.00	10	50.30	50.20	-10	7,706	-0.13%
2021/09/23	0	0.00	4	49.59	49.40	-4	7,952	-0.05%
2021/09/14	1	50.10	0	0.00	50.10	1	9,626	0.01%
2021/09/10	0	0.00	1	51.20	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	4	50.98	50.50	-4	9,755	-0.04%
2021/09/08	1	50.00	1	49.70	49.30	0	9,789	0.00%
2021/09/07	3	49.63	1	49.70	49.90	2	9,854	0.02%
2021/09/06	1	50.10	1	52.30	50.00	0	10,008	0.00%
2021/09/02	3	52.10	1	52.40	52.00	2	10,166	0.02%
2021/09/01	2	53.55	1	54.10	54.00	1	10,233	0.01%
2021/08/31	1	51.60	0	0.00	52.00	1	10,233	0.01%
2021/08/27	3	52.30	0	0.00	51.50	3	10,566	0.03%
2021/08/26	2	52.75	0	0.00	52.10	2	10,832	0.02%
2021/08/23	5	53.20	0	0.00	53.70	5	11,095	0.05%
2021/08/20	0	0.00	1	50.80	51.20	-1	11,190	-0.01%
2021/08/18	10	51.50	0	0.00	54.20	10	11,280	0.09%
2021/08/16	0	0.00	20	52.25	51.80	-20	11,437	-0.17%
2021/08/13	0	0.00	2	53.80	52.90	-2	11,424	-0.02%
2021/08/11	3	60.83	11	60.74	58.10	-8	11,391	-0.07%
2021/08/10	11	63.96	1	63.40	63.20	10	11,389	0.09%
2021/08/09	15	70.97	0	0.00	70.20	15	11,176	0.13%
2021/08/06	1	73.50	32	74.21	73.50	-31	11,199	-0.28%
2021/08/05	2	75.50	6	75.55	75.00	-4	11,280	-0.04%
2021/08/04	1	74.90	14	74.72	74.70	-13	11,241	-0.12%
2021/08/03	1	73.20	0	0.00	73.10	1	11,296	0.01%
2021/07/30	27	73.76	3	74.00	71.80	24	11,636	0.21%
2021/07/29	2	72.90	0	0.00	73.90	2	11,682	0.02%
2021/07/28	10	71.73	18	70.51	72.00	-8	11,851	-0.07%
2021/07/27	23	77.47	4	75.23	74.00	19	12,059	0.16%
2021/07/26	3	76.43	9	76.50	76.70	-6	12,296	-0.05%
2021/07/23	11	74.15	0	0.00	74.70	11	12,494	0.09%
2021/07/22	10	75.11	11	75.15	73.90	-1	12,719	-0.01%
2021/07/21	24	72.83	54	73.43	72.30	-30	12,787	-0.23%
2021/07/20	4	72.90	1	73.90	71.80	3	13,115	0.02%
2021/07/19	3	74.53	10	74.18	74.50	-7	13,352	-0.05%
2021/07/16	4	73.70	2	73.65	73.90	2	13,632	0.01%
2021/07/15	4	72.33	1	72.10	72.30	3	13,949	0.02%
2021/07/14	7	73.09	4	73.05	72.80	3	14,706	0.02%
2021/07/13	5	72.70	2	72.80	71.40	3	14,760	0.02%
2021/07/12	32	73.46	18	73.96	74.10	14	14,617	0.10%
2021/07/09	5	70.92	0	0.00	71.00	5	14,415	0.03%
2021/07/08	10	73.34	5	73.56	72.80	5	14,349	0.03%
2021/07/07	9	74.60	1	75.70	74.00	8	14,287	0.06%
2021/07/06	8	76.36	16	75.29	74.50	-8	14,083	-0.06%
2021/07/05	1	75.80	34	77.03	77.30	-33	13,652	-0.24%
2021/07/02	6	70.80	1	69.90	70.30	5	13,503	0.04%
2021/07/01	4	71.03	15	70.08	68.70	-11	13,427	-0.08%
2021/06/30	12	71.23	17	70.64	71.50	-5	13,389	-0.04%
2021/06/29	6	71.90	12	70.53	69.00	-6	13,375	-0.04%
2021/06/28	48	69.21	36	71.20	71.40	12	13,009	0.09%
2021/06/25	31	65.80	13	66.33	66.40	18	12,519	0.14%
2021/06/23	1	63.50	0	0.00	63.30	1	12,069	0.01%
2021/06/22	0	0.00	1	61.90	59.30	-1	11,868	-0.01%
2021/06/18	0	0.00	2	62.60	62.30	-2	11,783	-0.02%
2021/06/16	0	0.00	2	63.80	62.50	-2	11,772	-0.02%
2021/06/15	2	62.60	2	64.20	64.50	0	11,716	0.00%
2021/06/11	7	64.00	5	62.44	62.30	2	11,580	0.02%
2021/06/10	14	63.89	1	63.70	63.30	13	11,550	0.11%
2021/06/09	3	63.80	2	63.25	62.40	1	11,447	0.01%
2021/06/07	0	0.00	4	62.95	62.00	-4	11,326	-0.04%
2021/06/04	0	0.00	21	63.47	63.10	-21	11,219	-0.19%
2021/06/03	7	62.64	10	62.70	62.30	-3	11,029	-0.03%
2021/06/02	2	58.60	0	0.00	59.60	2	10,792	0.02%
2021/06/01	21	59.70	3	60.43	59.30	18	10,752	0.17%
2021/05/31	2	59.05	1	59.20	58.30	1	10,601	0.01%
2021/05/28	1	59.80	6	58.77	58.70	-5	10,562	-0.05%
2021/05/26	21	55.00	1	57.00	55.00	20	10,541	0.19%
2021/05/25	12	55.28	23	56.71	56.60	-11	10,559	-0.10%
2021/05/24	2	51.50	12	53.23	52.80	-10	10,801	-0.09%
2021/05/21	12	49.60	1	49.70	50.10	11	10,990	0.10%
2021/05/20	1	49.35	3	48.30	47.95	-2	11,014	-0.02%
2021/05/19	0	0.00	1	47.70	48.15	-1	11,109	-0.01%
2021/05/18	1	46.45	0	0.00	48.35	1	11,189	0.01%
2021/05/17	3	47.00	0	0.00	44.20	3	11,145	0.03%
2021/05/14	0	0.00	1	50.50	49.10	-1	11,160	-0.01%
2021/05/13	31	50.33	1	48.20	50.00	30	11,209	0.27%
2021/05/12	2	55.05	9	52.70	52.10	-7	11,088	-0.06%
2021/05/11	56	57.52	5	58.90	57.40	51	10,961	0.47%
2021/05/10	5	63.88	4	63.50	63.70	1	10,811	0.01%
2021/05/07	2	62.90	27	62.55	62.70	-25	10,631	-0.24%
2021/05/06	3	60.13	1	59.50	58.90	2	10,447	0.02%
2021/05/05	31	58.75	3	59.50	58.60	28	10,340	0.27%
2021/05/04	16	61.78	14	58.93	58.20	2	10,195	0.02%
2021/05/03	30	67.13	8	69.41	62.50	22	9,945	0.22%
2021/04/29	4	66.40	12	68.12	68.80	-8	9,505	-0.08%
2021/04/28	20	67.52	11	70.05	66.20	9	9,183	0.10%
2021/04/27	8	69.19	17	70.29	68.50	-9	8,863	-0.10%
2021/04/26	14	66.32	244	66.90	66.90	-230	8,441	-2.72%	大賣/鉅額交易
2021/04/23	20	58.55	49	59.82	60.90	-29	8,004	-0.36%
2021/04/22	20	60.56	30	56.33	55.40	-10	7,791	-0.13%
2021/04/21	11	58.86	9	59.99	59.70	2	7,564	0.03%
2021/04/20	15	58.22	25	59.34	57.00	-10	7,334	-0.14%
2021/04/19	0	0.00	2	54.55	54.30	-2	7,020	-0.03%
2021/04/16	2	53.70	0	0.00	53.80	2	6,976	0.03%
2021/04/15	0	0.00	1	53.50	52.70	-1	7,187	-0.01%
2021/04/14	1	50.50	6	51.20	52.10	-5	7,431	-0.07%
2021/04/13	0	0.00	2	53.45	51.10	-2	7,575	-0.03%
2021/04/12	1	52.00	0	0.00	52.30	1	7,632	0.01%
2021/04/09	2	53.60	0	0.00	53.50	2	7,943	0.03%
2021/04/08	3	53.47	0	0.00	52.80	3	8,433	0.04%
2021/04/07	6	53.27	0	0.00	53.20	6	8,810	0.07%
2021/04/06	20	54.95	1	55.00	54.40	19	9,015	0.21%
2021/04/01	0	0.00	1	53.90	52.80	-1	9,230	-0.01%
2021/03/31	0	0.00	6	51.28	51.90	-6	9,286	-0.06%
2021/03/30	0	0.00	4	51.80	51.20	-4	9,457	-0.04%
2021/03/29	1	51.80	0	0.00	51.70	1	9,460	0.01%
2021/03/26	0	0.00	14	49.76	50.10	-14	9,422	-0.15%
2021/03/25	2	49.20	0	0.00	48.70	2	9,421	0.02%
2021/03/24	5	48.54	0	0.00	48.30	5	9,435	0.05%
2021/03/23	3	48.80	6	48.65	48.80	-3	9,566	-0.03%
2021/03/22	3	48.93	0	0.00	48.70	3	9,591	0.03%
2021/03/19	13	50.01	2	49.80	49.85	11	9,678	0.11%
2021/03/18	36	51.49	0	0.00	50.90	36	9,784	0.37%
2021/03/17	5	52.40	0	0.00	51.30	5	10,056	0.05%
2021/03/16	2	52.25	2	52.20	52.00	0	10,324	0.00%
2021/03/11	0	0.00	14	51.91	52.20	-14	10,462	-0.13%
2021/03/09	1	48.95	0	0.00	49.60	1	10,816	0.01%
2021/03/08	0	0.00	1	49.85	48.55	-1	11,086	-0.01%
2021/03/05	2	49.00	0	0.00	48.60	2	11,074	0.02%
2021/03/04	12	51.58	0	0.00	50.20	12	11,008	0.11%
2021/03/03	2	50.95	2	51.75	51.20	0	10,972	0.00%
2021/03/02	4	52.10	8	52.63	52.10	-4	10,902	-0.04%
2021/02/26	5	51.56	1	51.50	51.80	4	10,773	0.04%
2021/02/25	177	54.09	2	52.30	52.30	175	10,684	1.64%	大買/鉅額交易
2021/02/24	25	55.80	3	53.87	52.80	22	10,557	0.21%
2021/02/23	7	57.01	7	56.54	56.80	0	10,123	0.00%
2021/02/22	1	53.50	4	54.23	54.50	-3	9,802	-0.03%
2021/02/19	0	0.00	1	53.00	52.80	-1	9,634	-0.01%
2021/02/18	0	0.00	1	52.00	50.90	-1	9,447	-0.01%
2021/02/17	51	49.63	11	49.67	49.65	40	9,254	0.43%
2021/02/05	1	48.70	9	49.40	48.50	-8	9,157	-0.09%
2021/02/04	2	48.75	4	49.21	49.00	-2	9,068	-0.02%
2021/02/02	1	45.70	7	45.61	46.70	-6	8,850	-0.07%
2021/02/01	2	45.25	0	0.00	45.10	2	8,793	0.02%
2021/01/29	5	45.35	17	45.60	45.35	-12	8,749	-0.14%
2021/01/28	8	45.79	4	46.05	45.20	4	8,708	0.05%
2021/01/27	2	47.05	0	0.00	46.90	2	8,667	0.02%
2021/01/26	22	46.94	2	48.00	46.40	20	8,582	0.23%
2021/01/25	2	43.80	1	46.75	47.00	1	8,445	0.01%
2021/01/21	4	46.30	0	0.00	44.20	4	8,227	0.05%
2021/01/18	1	48.75	0	0.00	48.80	1	7,898	0.01%
2021/01/15	2	50.40	0	0.00	50.90	2	7,803	0.03%
2021/01/14	9	51.02	2	51.35	51.30	7	7,666	0.09%
2021/01/13	0	0.00	2	52.80	51.90	-2	7,479	-0.03%
2021/01/12	19	54.32	13	54.97	51.40	6	7,251	0.08%
2021/01/11	1	53.40	1	54.20	55.40	0	6,715	0.00%
2021/01/08	1	52.00	10	50.75	50.40	-9	6,537	-0.14%
2021/01/07	6	50.38	7	50.13	50.00	-1	6,244	-0.02%
2021/01/06	0	0.00	4	50.50	47.80	-4	5,954	-0.07%
2021/01/04	1	49.90	3	49.55	49.50	-2	5,595	-0.04%
2020/12/31	29	49.82	20	50.24	50.40	9	5,227	0.17%
2020/12/29	2	47.03	5	45.20	45.00	-3	4,213	-0.07%
2020/12/28	0	0.00	1	47.20	47.20	-1	3,919	-0.03%
2020/12/25	0	0.00	7	42.16	42.95	-7	3,516	-0.20%
2020/12/24	19	40.73	0	0.00	40.90	19	3,227	0.59%
2020/12/23	0	0.00	11	38.45	38.60	-11	3,014	-0.36%
2020/12/22	11	36.73	0	0.00	36.50	11	2,975	0.37%
2020/12/21	0	0.00	1	37.40	37.40	-1	2,946	-0.03%
2020/12/15	0	0.00	1	37.60	37.50	-1	2,709	-0.04%
2020/12/14	1	40.05	0	0.00	40.10	1	2,581	0.04%
2020/12/11	4	40.25	14	41.44	42.00	-10	2,433	-0.41%
2020/12/10	1	39.00	9	39.59	39.40	-8	2,129	-0.38%
2020/12/09	4	38.16	2	38.85	38.10	2	1,817	0.11%
2020/12/08	3	38.35	0	0.00	38.45	3	1,752	0.17%
2020/12/07	4	39.05	7	39.93	39.00	-3	1,717	-0.17%
2020/12/04	31	37.96	24	38.27	38.05	7	1,557	0.45%
2020/12/02	3	36.53	4	37.56	37.65	-1	1,114	-0.09%
2020/11/27	0	0.00	2	32.35	32.90	-2	767	-0.26%
2020/11/24	2	33.00	4	32.59	32.30	-2	777	-0.26%
2020/11/23	1	32.85	2	32.80	32.85	-1	786	-0.13%
2020/11/20	2	31.65	4	31.59	31.60	-2	782	-0.26%
2020/11/18	2	30.15	0	0.00	30.05	2	815	0.25%
2020/11/13	3	30.02	10	29.75	30.40	-7	937	-0.75%
2020/11/12	1	32.60	0	0.00	32.30	1	932	0.11%
2020/11/11	1	33.20	0	0.00	33.15	1	974	0.10%
2020/11/05	0	0.00	1	33.60	33.25	-1	1,093	-0.09%
2020/11/04	1	33.05	0	0.00	33.30	1	1,137	0.09%
2020/10/19	1	34.50	0	0.00	35.15	1	1,649	0.06%
2020/10/06	0	0.00	6	34.02	34.15	-6	2,570	-0.23%
2020/10/05	0	0.00	4	33.13	33.15	-4	2,589	-0.15%
2020/09/30	2	33.40	0	0.00	33.25	2	2,636	0.08%
2020/09/29	4	33.55	6	33.84	33.55	-2	2,657	-0.08%
2020/09/28	2	33.20	2	33.28	33.10	0	2,696	0.00%
2020/09/25	2	33.30	0	0.00	32.60	2	2,726	0.07%
2020/09/24	2	34.05	0	0.00	33.90	2	2,727	0.07%
2020/09/23	4	36.68	0	0.00	35.90	4	2,732	0.15%
2020/09/21	1	37.35	0	0.00	37.40	1	2,751	0.04%
2020/09/15	0	0.00	2	37.35	37.15	-2	2,779	-0.07%
2020/09/11	1	36.90	0	0.00	36.90	1	2,798	0.04%
2020/09/10	2	37.00	0	0.00	36.70	2	2,801	0.07%
2020/09/04	0	0.00	1	36.20	36.50	-1	2,915	-0.03%
2020/09/01	0	0.00	1	36.30	36.20	-1	3,096	-0.03%
2020/08/31	1	36.20	0	0.00	35.85	1	3,158	0.03%
2020/08/20	1	34.55	26	33.99	34.60	-25	3,913	-0.64%
2020/08/19	10	36.03	0	0.00	35.45	10	3,912	0.26%
2020/08/18	1	38.05	1	37.40	37.45	0	3,872	0.00%
2020/08/17	1	38.25	0	0.00	38.05	1	3,933	0.03%
2020/08/11	0	0.00	57	39.49	39.10	-57	4,037	-1.41%
2020/08/10	2	40.65	0	0.00	40.00	2	4,042	0.05%
2020/08/07	11	41.73	7	41.25	41.30	4	4,071	0.10%
2020/08/04	1	40.80	0	0.00	40.70	1	4,199	0.02%
2020/07/31	7	42.65	7	41.95	42.20	0	4,338	0.00%
2020/07/30	8	41.63	1	42.30	42.30	7	4,369	0.16%
2020/07/27	0	0.00	1	40.00	39.85	-1	4,468	-0.02%
2020/07/23	0	0.00	16	41.67	41.40	-16	4,994	-0.32%
2020/07/22	1	42.10	1	42.20	41.80	0	5,060	0.00%
2020/07/21	66	41.54	0	0.00	41.45	66	5,110	1.29%
2020/07/20	20	40.64	0	0.00	40.80	20	5,230	0.38%
2020/07/17	0	0.00	14	40.16	39.80	-14	5,284	-0.26%
2020/07/16	1	40.60	0	0.00	41.15	1	5,441	0.02%
2020/07/14	9	43.32	2	43.20	42.65	7	5,430	0.13%
2020/07/13	1	41.65	0	0.00	42.65	1	5,121	0.02%
2020/07/10	0	0.00	1	39.20	38.80	-1	4,972	-0.02%
2020/07/08	0	0.00	2	39.35	39.30	-2	5,060	-0.04%
2020/07/07	0	0.00	1	39.40	39.35	-1	5,120	-0.02%
2020/07/06	1	39.25	0	0.00	39.15	1	5,208	0.02%
2020/07/03	2	39.00	10	38.80	38.80	-8	5,355	-0.15%
2020/07/02	0	0.00	8	39.00	39.20	-8	5,556	-0.14%
2020/07/01	10	39.19	2	38.85	39.00	8	5,689	0.14%
2020/06/30	8	39.15	0	0.00	38.70	8	5,762	0.14%
2020/06/12	0	0.00	1	39.10	39.50	-1	6,551	-0.02%
2020/06/11	0	0.00	2	40.20	39.10	-2	6,634	-0.03%
2020/06/08	2	41.80	0	0.00	41.35	2	6,938	0.03%
2020/06/05	6	41.53	6	41.49	41.30	0	6,947	0.00%
2020/06/04	24	41.76	12	41.38	40.90	12	6,998	0.17%
2020/06/03	0	0.00	14	42.46	42.90	-14	6,893	-0.20%
2020/06/02	11	42.18	9	42.39	42.25	2	6,858	0.03%
2020/06/01	13	41.78	0	0.00	41.75	13	6,965	0.19%
2020/05/29	0	0.00	2	40.58	40.90	-2	7,018	-0.03%
2020/05/28	3	42.60	15	41.29	40.50	-12	7,155	-0.17%
2020/05/27	12	42.20	4	42.60	42.05	8	7,191	0.11%
2020/05/26	1	41.15	0	0.00	41.05	1	7,331	0.01%
2020/05/25	3	40.87	0	0.00	40.90	3	7,350	0.04%
2020/05/22	4	41.80	0	0.00	40.80	4	7,432	0.05%
2020/05/20	0	0.00	10	41.25	40.90	-10	7,514	-0.13%
2020/05/19	1	39.10	7	39.47	39.45	-6	7,609	-0.08%
2020/05/18	7	37.79	2	38.33	38.40	5	7,643	0.07%
2020/05/15	1	38.50	0	0.00	37.85	1	7,715	0.01%
2020/05/14	0	0.00	1	38.50	38.50	-1	7,924	-0.01%
2020/05/12	11	40.70	1	41.35	40.65	10	8,138	0.12%
2020/05/11	6	41.78	0	0.00	41.25	6	8,125	0.07%
2020/05/07	0	0.00	4	42.00	42.00	-4	7,952	-0.05%
2020/05/06	0	0.00	1	41.75	41.40	-1	8,021	-0.01%
2020/05/04	1	40.40	10	40.50	41.00	-9	8,032	-0.11%
2020/04/30	4	42.05	1	42.25	41.50	3	8,009	0.04%
2020/04/29	18	43.34	1	43.40	42.10	17	8,008	0.21%
2020/04/28	0	41.60	0	0.00	41.60	0	7,605	0.00%
2020/04/24	1	41.50	1	41.55	41.10	0	7,577	0.00%
2020/04/23	0	0.00	2	41.60	42.00	-2	7,618	-0.03%
2020/04/22	0	0.00	2	40.90	40.85	-2	7,550	-0.03%
2020/04/21	2	40.65	0	0.00	39.60	2	7,471	0.03%
2020/04/20	2	41.00	2	40.20	40.60	0	7,323	0.00%
2020/04/14	0	0.00	6	41.33	40.35	-6	7,053	-0.09%
2020/04/13	2	39.58	4	39.91	38.65	-2	6,936	-0.03%
2020/04/10	5	39.40	0	0.00	39.45	5	6,900	0.07%
2020/04/09	0	0.00	2	40.85	38.70	-2	6,832	-0.03%
2020/04/08	1	38.75	4	39.20	40.55	-3	6,738	-0.04%
2020/04/07	4	38.30	0	0.00	39.40	4	6,561	0.06%
2020/04/06	2	35.03	2	34.78	36.65	0	6,346	0.00%
2020/04/01	35	32.37	35	32.73	33.35	0	6,205	0.00%
2020/03/31	3	34.35	0	0.00	33.20	3	6,118	0.05%
2020/03/30	22	32.53	20	32.66	32.85	2	5,954	0.03%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/20	12	27.58	11	27.99	25.80	1	5,810	0.02%
2020/03/16	1	36.95	0	0.00	36.20	1	5,824	0.02%
2020/03/09	0	0.00	1	45.80	43.90	-1	5,190	-0.02%
2020/03/05	0	0.00	2	46.83	47.10	-2	4,993	-0.04%
2020/03/04	17	45.72	15	44.75	45.90	2	4,785	0.04%
2020/03/02	16	43.39	16	42.90	43.25	0	4,494	0.00%
2020/02/27	0	0.00	1	40.55	40.35	-1	4,322	-0.02%
2020/02/25	11	42.15	10	42.45	42.05	1	3,899	0.03%
2020/02/24	1	41.70	0	0.00	41.50	1	3,772	0.03%
2020/02/20	1	40.60	6	40.88	40.00	-5	3,538	-0.14%
2020/02/19	1	38.65	1	38.85	39.30	0	3,318	0.00%
2020/02/18	0	0.00	3	39.18	38.50	-3	3,243	-0.09%
2020/02/17	5	40.05	9	38.90	38.55	-4	3,125	-0.13%
2020/02/14	5	37.20	5	37.40	38.90	0	2,867	0.00%
2020/02/13	5	36.70	1	36.60	35.40	4	2,648	0.15%
2020/02/07	8	36.92	8	36.09	34.70	0	2,413	0.00%
2020/02/06	18	36.31	15	36.74	36.20	3	2,273	0.13%
2020/02/05	6	36.68	7	36.88	36.20	-1	2,219	-0.05%
2020/02/04	1	36.35	0	0.00	36.55	1	2,077	0.05%
2020/02/03	5	36.81	8	36.67	37.00	-3	2,012	-0.15%
2020/01/31	4	35.59	3	35.63	35.65	1	1,885	0.05%
2020/01/30	2	34.13	0	0.00	33.30	2	1,797	0.11%
2020/01/20	1	36.20	9	36.66	37.00	-8	1,741	-0.46%
2020/01/17	2	35.45	7	35.42	35.75	-5	1,597	-0.31%
2020/01/15	0	0.00	1	31.75	31.65	-1	1,336	-0.07%
2020/01/14	7	32.28	1	32.50	31.90	6	1,321	0.45%
2020/01/02	1	30.85	0	0.00	31.20	1	1,182	0.08%
2019/12/18	0	0.00	1	30.00	30.00	-1	995	-0.10%
2019/12/16	10	32.15	11	33.10	32.35	-1	875	-0.11%
2019/12/13	5	31.36	1	31.20	31.50	4	744	0.54%
2019/12/12	1	30.35	4	31.53	30.50	-3	643	-0.47%
2019/12/11	6	31.78	0	0.00	32.10	6	519	1.15%
2019/12/10	2	28.98	0	0.00	29.20	2	326	0.61%
2019/12/09	1	26.65	0	0.00	26.55	1	243	0.41%
2019/12/06	3	26.30	0	0.00	26.25	3	244	1.23%
2019/12/02	1	25.20	3	26.35	26.35	-2	242	-0.82%
2019/11/29	2	25.75	0	0.00	25.70	2	239	0.84%
2019/09/23	0	0.00	0.1	25.80	25.75	-0.1	508	-0.03%
2019/08/23	0	0.00	1	24.35	24.35	-1	491	-0.20%
2019/08/21	1	24.75	0	0.00	24.70	1	483	0.21%
2019/08/08	0	0.00	4	25.00	25.05	-4	428	-0.93%
2019/08/07	2	27.35	0	0.00	27.40	2	363	0.55%
2019/08/02	0	0.00	1	28.25	28.05	-1	354	-0.28%
2019/07/29	1	29.90	100	29.66	29.50	-99	332	-29.82%
2019/07/26	0	0.00	60	29.51	29.35	-60	316	-18.94%
2019/07/25	0	0.00	34	29.08	29.15	-34	296	-11.47%
2019/07/24	14	29.35	0	0.00	28.95	14	287	4.87%
2019/07/22	10	28.60	0	0.00	28.40	10	264	3.78%
2019/07/19	20	28.70	0	0.00	28.75	20	256	7.81%
2019/07/16	2	28.90	2	29.20	29.10	0	243	0.00%
2019/07/15	2	29.95	0	0.00	29.80	2	225	0.89%
2019/07/12	150	28.66	3	28.60	28.60	147	199	73.64%	大買/鉅額交易
2019/06/27	3	27.90	0	0.00	27.80	3	205	1.46%
2019/06/11	0	0.00	3	27.10	27.20	-3	273	-1.10%
2019/06/10	3	27.03	0	0.00	26.95	3	273	1.10%
2019/04/22	0	0.00	2	28.30	27.90	-2	627	-0.32%
2019/04/10	2	28.30	0	0.00	28.35	2	685	0.29%
2019/04/08	0	0.00	4	28.25	28.05	-4	689	-0.58%
2019/03/29	0	0.00	2	28.45	28.45	-2	716	-0.28%
2019/03/26	0	0.00	1	28.80	28.85	-1	724	-0.14%
2019/03/25	0	0.00	2	28.40	28.15	-2	712	-0.28%
2019/03/22	1	28.00	0	0.00	28.05	1	712	0.14%
2019/03/20	2	28.20	0	0.00	28.20	2	702	0.28%
2019/03/19	0	0.00	8	28.46	28.55	-8	701	-1.14%
2019/03/18	0	0.00	2	27.65	27.70	-2	690	-0.29%
2019/03/13	0	0.00	3	27.80	27.75	-3	708	-0.42%
2019/03/12	0	0.00	20	27.95	27.75	-20	707	-2.83%
2019/03/11	0	0.00	2	27.50	27.55	-2	702	-0.28%
2019/03/04	3	27.55	0	0.00	27.60	3	701	0.43%
2019/02/25	2	27.70	0	0.00	27.70	2	687	0.29%
2019/02/22	1	28.60	0	0.00	28.05	1	680	0.15%
2019/02/20	4	27.35	4	28.30	28.50	0	657	0.00%
2019/02/19	3	27.85	12	28.06	29.00	-9	630	-1.43%
2019/02/18	3	26.40	3	26.48	26.50	0	588	0.00%
2019/02/13	0	0.00	6	26.67	26.50	-6	573	-1.05%
2019/02/12	2	25.60	0	0.00	25.85	2	564	0.35%
2019/01/29	0	26.25	0	0.00	26.20	0	552	0.01%
2019/01/25	2	26.85	0	0.00	26.65	2	541	0.37%
2019/01/24	5	26.85	0	0.00	26.75	5	537	0.93%
2019/01/23	3	27.20	0	0.00	27.10	3	530	0.57%
2019/01/22	16	26.38	2	26.80	27.10	14	514	2.72%
2019/01/21	1	26.40	0	0.00	26.40	1	505	0.20%
2019/01/18	0	0.00	2	27.55	27.20	-2	491	-0.41%
2019/01/17	6	27.67	0	0.00	27.20	6	480	1.25%
2019/01/16	11	26.82	10	28.02	28.70	1	463	0.22%
2019/01/15	6	27.45	2	27.65	27.50	4	434	0.92%
2019/01/14	2	28.70	0	0.00	28.50	2	401	0.50%