十銓 (4967)-元富-世貿券商分點個股進出

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
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
6,787張
產業
上市半導體類股
474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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/05/15	15	108.17	13	107.04	107.50	2	8,104	0.02%
2024/05/14	3	108.00	2	105.50	107.00	1	8,016	0.01%
2024/05/13	61	111.44	54	110.07	107.00	7	7,883	0.09%
2024/05/10	31	110.52	46	111.67	112.50	-15	7,539	-0.20%
2024/05/09	26	113.19	18.6	111.58	110.00	7.4	7,103	0.10%
2024/05/08	48	114.75	36	116.43	117.50	12	6,646	0.18%
2024/05/07	24	110.52	1.1	114.00	114.00	23	5,643	0.41%
2024/05/06	16.1	102.04	20	103.18	104.00	-4	5,188	-0.08%
2024/05/03	29	95.97	27	93.99	94.70	2	4,627	0.04%
2024/05/02	10	91.74	19	91.20	93.50	-9	4,274	-0.21%
2024/04/30	2	88.70	3	88.67	89.80	-1	4,118	-0.02%
2024/04/29	3	86.63	2	87.70	86.90	1	4,041	0.02%
2024/04/26	22	90.06	24	87.63	87.50	-2	4,026	-0.05%
2024/04/25	6	85.73	18	85.34	85.60	-12	3,923	-0.31%
2024/04/24	0	0.00	1	80.50	82.50	-1	3,850	-0.03%
2024/04/23	1	78.70	0	0.00	78.90	1	3,879	0.03%
2024/04/22	2	78.60	0	0.00	77.90	2	3,960	0.05%
2024/04/19	1	78.20	19	80.18	80.20	-18	4,119	-0.44%
2024/04/18	0	0.00	1	81.00	81.90	-1	4,105	-0.02%
2024/04/17	5	81.10	0	0.00	81.20	5	4,113	0.12%
2024/04/16	1	83.80	8	80.59	81.00	-7	4,112	-0.17%
2024/04/15	3	87.63	10	88.02	87.60	-7	4,056	-0.17%
2024/04/12	35	90.74	9	91.27	89.90	26	3,999	0.65%
2024/04/11	16	91.16	19	90.45	89.50	-3	3,843	-0.08%
2024/04/10	76	90.75	71	90.77	90.00	5	3,703	0.14%
2024/04/09	27	85.26	9	85.21	85.60	18	3,391	0.53%
2024/04/08	4	85.50	13	84.97	85.50	-9	3,361	-0.27%
2024/04/03	9	83.60	0	0.00	83.80	9	3,363	0.27%
2024/04/02	2	82.80	6	84.80	82.70	-4	3,452	-0.12%
2024/03/28	7	80.71	5	79.20	79.00	2	3,372	0.06%
2024/03/27	0	0.00	2	78.80	80.10	-2	3,560	-0.06%
2024/03/26	8	81.76	7	82.13	78.90	1	3,576	0.03%
2024/03/25	0	0.00	3	80.60	80.00	-3	3,533	-0.08%
2024/03/22	18	82.77	14	81.66	80.80	4	3,608	0.11%
2024/03/21	14	82.83	12	82.68	83.60	2	3,567	0.06%
2024/03/18	1	78.50	1	78.00	78.00	0	3,690	0.00%
2024/03/15	2	79.15	2	79.35	77.50	0	4,057	0.00%
2024/03/14	6	80.20	6	79.42	80.20	0	4,317	0.00%
2024/03/12	4	80.70	4	80.90	81.60	0	5,059	0.00%
2024/03/11	1	78.50	1	78.80	78.60	0	5,186	0.00%
2024/03/08	3	79.87	3	80.87	78.00	0	5,235	0.00%
2024/03/07	6	83.32	5	82.62	80.60	1	5,288	0.02%
2024/03/06	1	82.10	1	83.00	82.30	0	5,298	0.00%
2024/03/04	11	85.85	11	85.73	84.30	0	5,395	0.00%
2024/02/29	0	0.00	10	83.90	83.30	-10	5,462	-0.18%
2024/02/27	10	84.05	0	0.00	83.50	10	5,536	0.18%
2024/02/26	4	84.50	4	85.23	83.90	0	5,603	0.00%
2024/02/23	6	87.00	6.1	87.72	85.90	-0.1	5,648	0.00%
2024/02/22	8	86.25	8	86.20	86.70	0	5,696	0.00%
2024/02/21	6	86.62	8.1	86.99	86.00	-2.1	5,745	-0.04%
2024/02/20	5	84.72	6	84.43	83.80	-1	5,679	-0.02%
2024/02/19	1	84.30	5	82.80	83.40	-4	5,872	-0.07%
2024/02/16	2	81.80	1	81.50	81.40	1	6,115	0.02%
2024/02/15	0	0.00	2	78.65	79.00	-2	6,318	-0.03%
2024/02/01	1	78.70	0	0.00	78.40	1	7,142	0.01%
2024/01/31	1	77.60	8	77.61	78.30	-7	7,329	-0.10%
2024/01/30	3	78.57	0	0.00	78.30	3	7,548	0.04%
2024/01/29	2.1	77.81	2	78.65	79.80	0.1	7,872	0.00%
2024/01/26	11	78.91	8	79.70	78.60	3	8,642	0.03%
2024/01/25	8	80.00	20	80.16	80.00	-12	9,093	-0.13%
2024/01/24	9	82.64	25	82.79	80.80	-16	9,240	-0.17%
2024/01/23	3	82.40	0	0.00	82.00	3	9,355	0.03%
2024/01/22	15	82.91	0	0.00	82.40	15	9,478	0.16%
2024/01/19	1	82.00	8	81.34	81.50	-7	9,499	-0.07%
2024/01/18	6	81.70	1	81.30	81.30	5	9,581	0.05%
2024/01/17	3	81.73	2	82.00	82.90	1	9,635	0.01%
2024/01/16	14	84.94	8	83.96	83.20	6	9,695	0.06%
2024/01/15	10	84.68	18	83.55	85.20	-8	9,698	-0.08%
2024/01/12	0	0.00	4	79.10	78.40	-4	9,703	-0.04%
2024/01/11	6	78.93	7	79.91	79.00	-1	10,017	-0.01%
2024/01/10	9	79.06	3	78.87	79.10	6	10,174	0.06%
2024/01/09	10.1	79.62	7	78.84	78.20	3.1	10,302	0.03%
2024/01/08	8	80.16	10	79.41	79.70	-2	10,424	-0.02%
2024/01/05	7	80.23	16	79.99	79.30	-9	10,546	-0.09%
2024/01/04	12	79.31	5	80.74	79.00	7	10,606	0.07%
2024/01/03	52	82.38	5	84.16	81.80	47	10,620	0.44%
2024/01/02	2	86.10	3	87.20	85.70	-1	10,624	-0.01%
2023/12/29	10	89.03	15	88.35	87.60	-5	10,714	-0.05%
2023/12/28	14	89.57	25	89.04	90.30	-11	10,837	-0.10%
2023/12/27	18	87.43	3	86.40	88.40	15	11,166	0.13%
2023/12/26	12	85.56	12	85.97	85.50	0	11,180	0.00%
2023/12/25	7	87.60	7	86.49	85.40	0	11,177	0.00%
2023/12/22	38	89.30	31	89.94	87.00	7	11,165	0.06%
2023/12/21	41	86.30	40	86.22	86.40	1	10,977	0.01%
2023/12/20	1	85.20	7	85.79	85.50	-6	10,974	-0.05%
2023/12/19	17	86.15	10	85.81	85.40	7	10,962	0.06%
2023/12/18	5	88.10	5	89.08	88.40	0	10,921	0.00%
2023/12/15	30	90.27	28	89.47	88.30	2	10,925	0.02%
2023/12/14	7	90.57	8	91.11	89.10	-1	10,854	-0.01%
2023/12/13	2	90.70	9	91.89	90.70	-7	10,779	-0.06%
2023/12/12	31.6	92.46	28	92.51	92.00	3.6	10,904	0.03%
2023/12/11	27	91.33	23	91.25	92.90	4	10,692	0.04%
2023/12/08	21	91.10	17	91.37	88.70	4	10,416	0.04%
2023/12/07	26.6	91.00	38	89.41	87.50	-11.4	10,067	-0.11%
2023/12/06	19	89.37	17	87.82	90.00	2	9,835	0.02%
2023/12/05	8	84.51	4	85.45	85.30	4	9,724	0.04%
2023/12/04	12	87.31	18	87.61	87.10	-6	9,842	-0.06%
2023/12/01	11	85.95	8	86.58	85.20	3	9,810	0.03%
2023/11/30	15	87.93	25	89.42	87.00	-10	9,806	-0.10%
2023/11/29	8	88.10	12	88.97	88.10	-4	9,803	-0.04%
2023/11/28	16	87.08	0	0.00	88.40	16	9,925	0.16%
2023/11/27	9	86.01	34	86.34	86.10	-25	10,223	-0.24%
2023/11/24	5	87.40	4	89.03	86.00	1	10,214	0.01%
2023/11/23	17	89.31	15	91.18	89.00	2	10,127	0.02%
2023/11/22	0	0.00	17	89.31	90.30	-17	9,979	-0.17%
2023/11/21	27	89.93	60	91.19	88.30	-33	9,909	-0.33%
2023/11/20	53	91.77	23	91.63	90.90	30	9,838	0.30%
2023/11/17	27	89.11	19	88.65	90.20	8	9,763	0.08%
2023/11/16	21	89.67	27	90.39	88.90	-6	9,657	-0.06%
2023/11/15	69.3	94.32	62	95.18	92.70	7.3	9,400	0.08%
2023/11/14	58	92.65	48	92.86	94.20	10	9,114	0.11%
2023/11/13	25	90.93	41.5	91.31	91.50	-16.5	8,890	-0.19%
2023/11/10	54	88.59	46	89.44	87.10	8	8,558	0.09%
2023/11/09	17	87.52	4	88.30	86.40	13	8,334	0.16%
2023/11/08	24	93.28	15	93.60	92.30	9	8,138	0.11%
2023/11/07	41	93.70	7	92.29	94.00	34	8,034	0.42%
2023/11/06	6	91.35	9	92.29	92.20	-3	7,820	-0.04%
2023/11/03	50	89.64	44	90.43	91.90	6	7,522	0.08%
2023/11/02	26	82.18	72	82.60	87.40	-46	6,747	-0.68%
2023/11/01	3	77.63	3	78.67	79.50	0	6,326	0.00%
2023/10/31	2	78.25	27	75.47	75.20	-25	6,170	-0.41%
2023/10/30	2	76.20	4	77.05	76.30	-2	6,027	-0.03%
2023/10/26	1	73.20	4	76.05	74.80	-3	5,899	-0.05%
2023/10/25	0	0.00	4	75.48	74.60	-4	5,908	-0.07%
2023/10/23	1	75.40	0	0.00	76.20	1	5,837	0.02%
2023/10/20	3	73.53	2	74.70	75.20	1	5,772	0.02%
2023/10/19	6	76.60	7	76.40	77.30	-1	5,635	-0.02%
2023/10/18	2	74.00	0	0.00	74.40	2	5,339	0.04%
2023/10/17	1	73.70	3	74.90	74.10	-2	5,194	-0.04%
2023/10/16	32	73.94	20	74.30	72.80	12	5,074	0.24%
2023/10/13	21	73.55	29	73.45	72.90	-8	5,020	-0.16%
2023/10/11	2	70.00	0	0.00	70.50	2	4,908	0.04%
2023/10/06	12	71.03	0	0.00	71.10	12	4,941	0.24%
2023/10/05	11	70.18	11	70.78	70.60	0	5,087	0.00%
2023/10/04	46	72.50	35	72.76	72.50	11	5,139	0.21%
2023/10/03	3	71.17	4	72.03	72.50	-1	4,990	-0.02%
2023/10/02	1	69.00	18	68.68	68.90	-17	4,693	-0.36%
2023/09/25	10	67.10	1	67.20	66.80	9	5,087	0.18%
2023/09/22	7	67.89	0	0.00	68.50	7	5,177	0.14%
2023/09/21	3	66.43	3	67.77	67.90	0	5,576	0.00%
2023/09/20	2	67.40	0	0.00	67.50	2	5,933	0.03%
2023/09/15	1	72.50	1	71.40	70.40	0	6,256	0.00%
2023/09/14	12	69.22	22	69.95	70.00	-10	6,283	-0.16%
2023/09/12	1	68.20	1	68.70	67.90	0	6,989	0.00%
2023/09/11	2	68.00	7	68.47	67.00	-5	7,038	-0.07%
2023/09/08	15	67.27	0	0.00	66.60	15	7,092	0.21%
2023/09/07	0	0.00	2	71.50	68.10	-2	7,122	-0.03%
2023/09/06	5	69.30	10	68.64	68.00	-5	7,014	-0.07%
2023/09/05	22	67.40	22	67.41	67.80	0	7,103	0.00%
2023/09/04	4	66.90	1	67.10	67.40	3	7,274	0.04%
2023/09/01	3	68.40	2	69.00	68.90	1	7,250	0.01%
2023/08/31	2	68.85	6	66.95	67.50	-4	7,156	-0.06%
2023/08/30	9	64.92	1	61.90	65.00	8	6,871	0.12%
2023/08/28	1	61.20	0	0.00	61.00	1	7,173	0.01%
2023/08/23	0	0.00	1	63.80	64.00	-1	7,669	-0.01%
2023/08/22	0	0.00	2	62.80	63.20	-2	7,698	-0.03%
2023/08/15	1	64.10	3	63.00	62.90	-2	7,914	-0.03%
2023/08/11	1	60.90	8	62.01	62.30	-7	8,188	-0.09%
2023/08/10	3	59.77	0	0.00	58.80	3	8,392	0.04%
2023/08/09	2	61.30	3	61.37	60.80	-1	8,458	-0.01%
2023/08/08	2	59.50	0	0.00	60.00	2	8,728	0.02%
2023/08/07	1	58.80	0	0.00	60.00	1	8,917	0.01%
2023/08/04	1	60.00	0	0.00	61.60	1	9,061	0.01%
2023/08/02	0	0.00	1	60.20	59.10	-1	9,227	-0.01%
2023/07/31	0	0.00	1	62.00	61.80	-1	9,433	-0.01%
2023/07/28	8	63.51	5	63.18	63.30	3	9,480	0.03%
2023/07/27	2	61.15	2	62.25	62.20	0	9,501	0.00%
2023/07/20	1	61.20	0	0.00	61.20	1	10,005	0.01%
2023/07/19	1	62.70	0	0.00	61.60	1	10,129	0.01%
2023/07/18	3	62.40	1	62.70	61.60	2	10,220	0.02%
2023/07/17	1	65.90	1	65.50	64.40	0	10,247	0.00%
2023/07/14	1	65.80	20.7	65.54	65.50	-19.7	10,357	-0.19%
2023/07/13	1	67.30	1	66.70	66.20	0	10,429	0.00%
2023/07/12	21	65.71	1	66.10	66.00	20	10,514	0.19%
2023/07/11	2	63.65	3	64.20	62.80	-1	10,539	-0.01%
2023/07/10	0	0.00	4	61.23	61.70	-4	10,486	-0.04%
2023/07/07	1	63.60	1	63.30	62.50	0	10,793	0.00%
2023/07/06	1	69.50	1	69.00	66.80	0	11,227	0.00%
2023/07/05	1	71.70	1	70.90	70.50	0	11,303	0.00%
2023/07/04	2	73.35	5	72.00	71.50	-3	11,645	-0.03%
2023/07/03	2	72.20	1	72.00	71.70	1	11,809	0.01%
2023/06/30	2	71.95	0	0.00	71.80	2	12,128	0.02%
2023/06/29	4	74.25	1	73.80	73.50	3	12,450	0.02%
2023/06/28	12	75.94	15	76.93	74.50	-3	12,127	-0.02%
2023/06/27	4	71.70	3	71.53	70.70	1	11,848	0.01%
2023/06/26	1	74.50	2	73.15	71.50	-1	11,744	-0.01%
2023/06/21	2	73.10	2	73.45	74.40	0	11,768	0.00%
2023/06/20	6	72.82	4	73.30	73.60	2	11,761	0.02%
2023/06/19	11	74.02	5	74.12	72.40	6	11,688	0.05%
2023/06/16	10	68.25	19	68.93	71.60	-9	11,376	-0.08%
2023/06/15	5	65.84	3	66.47	65.10	2	11,211	0.02%
2023/06/14	2	65.55	8	65.23	65.60	-6	11,231	-0.05%
2023/06/13	1	63.30	0	0.00	63.00	1	11,130	0.01%
2023/06/12	0	0.00	1	63.30	62.90	-1	11,150	-0.01%
2023/06/09	10	64.10	5	64.58	63.30	5	11,129	0.04%
2023/06/08	3	63.07	11	64.34	62.50	-8	11,067	-0.07%
2023/06/07	0	0.00	3	61.70	61.40	-3	10,968	-0.03%
2023/06/06	3	59.77	1	58.70	60.10	2	11,055	0.02%
2023/06/05	2	61.40	0	0.00	61.00	2	11,130	0.02%
2023/06/02	7	62.26	1.7	62.73	62.10	5.3	11,145	0.05%
2023/06/01	1	61.60	8	61.60	61.90	-7	11,128	-0.06%
2023/05/31	41	60.53	33	62.20	61.00	8	11,012	0.07%
2023/05/29	0	0.00	21	58.69	58.70	-21	10,826	-0.19%
2023/05/26	1	58.70	0	0.00	57.00	1	11,129	0.01%
2023/05/25	1	58.10	1	56.90	57.50	0	11,218	0.00%
2023/05/24	3	58.80	2	59.00	58.00	1	11,230	0.01%
2023/05/22	1	58.40	1	58.30	58.20	0	11,234	0.00%
2023/05/19	1	59.00	0	0.00	58.60	1	11,246	0.01%
2023/05/18	27	59.19	69	60.16	59.30	-42	11,193	-0.38%
2023/05/17	3	56.67	6	57.35	56.80	-3	10,954	-0.03%
2023/05/16	18	57.19	12	57.36	56.10	6	10,878	0.06%
2023/05/12	48	59.37	1	57.40	58.60	47	10,492	0.45%
2023/05/11	6	60.43	1	60.50	59.60	5	10,180	0.05%
2023/05/10	17	67.65	29	66.74	66.20	-12	9,969	-0.12%
2023/05/09	21	66.30	8	66.60	66.30	13	9,771	0.13%
2023/05/08	26	74.87	25	74.00	73.60	1	9,576	0.01%
2023/05/05	20	74.60	20	75.20	75.20	0	9,448	0.00%
2023/05/04	14	72.19	14	73.20	73.80	0	9,307	0.00%
2023/05/02	3	69.03	7	71.10	71.40	-4	9,066	-0.04%
2023/04/28	1	67.90	0	0.00	67.90	1	8,893	0.01%
2023/04/27	5	69.48	6	69.63	67.70	-1	8,792	-0.01%
2023/04/26	7	70.00	10	68.97	68.60	-3	8,607	-0.03%
2023/04/25	2	71.90	3	75.63	71.50	-1	8,461	-0.01%
2023/04/24	15	76.03	13	77.62	77.00	2	8,273	0.02%
2023/04/21	2	72.00	7	73.20	73.20	-5	8,109	-0.06%
2023/04/20	0	0.00	1	74.50	73.50	-1	7,977	-0.01%
2023/04/19	10	75.94	1	75.60	75.60	9	7,853	0.11%
2023/04/18	6	78.65	1	78.20	78.50	5	7,683	0.07%
2023/04/17	7	80.53	12	81.57	80.90	-5	7,536	-0.07%
2023/04/14	2	76.50	14	76.49	79.80	-12	7,311	-0.16%
2023/04/13	12	74.94	9	75.16	75.00	3	7,027	0.04%
2023/04/12	32	77.14	26	77.12	76.90	6	6,894	0.09%
2023/04/11	53	74.20	83	75.18	76.40	-30	6,494	-0.46%
2023/04/10	8	71.84	6.7	71.27	71.70	1.3	5,901	0.02%
2023/04/07	42	71.77	42	72.55	72.60	0	5,659	0.00%
2023/04/06	15	69.93	6.1	69.85	69.30	8.9	5,168	0.17%
2023/03/31	8	66.04	8	66.89	68.40	0	4,878	0.00%
2023/03/30	35	67.58	34	67.29	67.90	1	4,454	0.02%
2023/03/29	0	0.00	1	63.90	65.20	-1	4,006	-0.02%
2023/03/28	1.1	64.11	0	0.00	63.80	1.1	3,910	0.03%
2023/03/27	4.1	66.28	1	67.70	66.10	3.1	3,780	0.08%
2023/03/24	1	68.40	4	69.25	69.10	-3	3,685	-0.08%
2023/03/23	3	66.80	1	67.60	67.70	2	3,509	0.06%
2023/03/22	4	66.33	3	67.10	67.10	1	3,378	0.03%
2023/03/21	5	67.84	1	67.60	68.00	4	3,198	0.13%
2023/03/20	10	65.84	52	66.45	68.50	-42	2,925	-1.44%
2023/03/17	3	62.13	4	62.43	62.30	-1	2,719	-0.04%
2023/03/16	12	60.68	0	0.00	59.60	12	2,540	0.47%
2023/03/15	5	59.86	1	60.20	60.30	4	2,469	0.16%
2023/03/14	0	0.00	2	59.30	60.30	-2	2,370	-0.08%
2023/03/13	1	58.50	1.5	58.67	60.10	-0.5	2,300	-0.02%
2023/03/10	2	58.35	2	58.50	58.20	0	2,210	0.00%
2023/03/09	52	62.57	4	60.80	60.00	48	2,072	2.32%
2023/03/08	4	60.00	14	61.34	63.30	-10	1,919	-0.52%
2023/03/07	18	58.93	3	59.00	58.90	15	1,756	0.85%
2023/03/06	3	57.50	7	58.59	59.00	-4	1,675	-0.24%
2023/03/03	7	57.10	8.7	57.54	57.40	-1.7	1,534	-0.11%
2023/03/02	2	55.20	5.4	57.20	57.40	-3.4	1,421	-0.24%
2023/03/01	11	53.61	7	54.06	55.70	4	1,244	0.32%
2023/02/24	8	51.03	5	51.24	51.80	3	1,091	0.27%
2023/02/23	4	49.38	9.7	48.88	49.70	-5.7	719	-0.79%
2023/02/22	2	46.00	3.4	46.04	45.20	-1.4	570	-0.25%
2023/02/21	4	44.43	1	44.60	43.70	3	495	0.61%
2023/02/20	3	46.10	2	45.95	45.80	1	434	0.23%
2023/02/17	4	41.54	4.7	43.65	43.90	-0.7	372	-0.19%
2023/02/10	0	34.75	0	0.00	34.70	0	190	0.00%
2023/02/09	0	35.00	0	0.00	34.95	0	187	0.00%
2023/02/08	0	33.83	0	0.00	34.00	0	180	0.00%
2023/01/30	0	0.00	2	32.25	32.30	-2	165	-1.21%
2022/12/20	2	29.75	0	0.00	30.00	2	254	0.79%
2022/11/08	0	0.00	1	31.90	31.60	-1	452	-0.22%
2022/11/03	1	31.00	0	0.00	31.00	1	457	0.22%
2022/09/28	0	0.00	0	26.15	26.05	0	498	0.00%
2022/09/13	0	0.00	0	30.05	30.35	0	364	0.00%
2022/09/08	0	0.00	1	29.50	29.60	-1	378	-0.26%
2022/09/06	1	28.80	0	0.00	28.70	1	404	0.25%
2022/08/24	0	29.95	0	0.00	29.70	0	422	0.00%
2022/08/18	1	30.05	0	0.00	30.25	1	441	0.23%
2022/08/09	0	0.00	1	28.00	28.20	-1	440	-0.23%
2022/08/05	0	0.00	0	27.25	28.05	0	451	0.00%
2022/08/04	0	0.00	0	27.28	26.95	0	461	0.00%
2022/07/28	0	0.00	1	28.05	27.85	-1	572	-0.17%
2022/07/18	0	0.00	1	28.35	28.40	-1	676	-0.15%
2022/07/14	1	27.75	2	27.80	27.70	-1	685	-0.15%
2022/07/12	2	26.50	0	0.00	26.65	2	686	0.29%
2022/06/28	2	28.90	2	28.90	28.75	0	714	0.00%
2022/06/22	1	27.50	0	0.00	27.55	1	920	0.11%
2022/06/20	0	0.00	1	27.60	27.45	-1	916	-0.11%
2022/06/15	1	31.55	1	30.90	30.90	0	886	0.00%
2022/05/06	1	32.90	1	32.85	32.70	0	1,204	0.00%
2022/05/05	2	33.03	1	33.35	33.70	1	1,197	0.08%
2022/05/03	1	32.30	0	0.00	32.50	1	1,152	0.09%
2022/04/29	30	32.57	31	32.64	32.50	-1	1,144	-0.09%
2022/04/25	0	37.80	0	0.00	37.15	0	1,105	0.00%
2022/04/21	0	37.50	0	0.00	37.20	0	1,108	0.00%
2022/04/18	0	0.00	1	36.95	36.95	-1	1,127	-0.09%
2022/04/11	0	0.00	2	36.80	36.85	-2	1,184	-0.17%
2022/04/06	0	37.40	1	36.80	37.00	-1	1,649	-0.06%
2022/03/31	0	0.00	4	37.19	37.10	-4	1,675	-0.24%
2022/03/30	1	36.60	1	36.55	36.75	0	1,686	0.00%
2022/03/29	0	0.00	1	36.90	36.45	-1	1,698	-0.06%
2022/03/28	40	36.68	40	36.82	36.85	0	1,788	0.00%
2022/03/16	1	41.35	0	0.00	40.90	1	2,041	0.05%
2022/03/14	0	0.00	1	41.00	40.95	-1	2,077	-0.05%
2022/03/11	1	41.00	0	0.00	41.20	1	2,124	0.05%
2022/03/09	1	40.95	0	0.00	40.75	1	2,213	0.05%
2022/03/01	0	43.81	0	0.00	43.35	0	2,419	0.00%
2022/02/22	0	0.00	3	44.08	44.05	-3	2,928	-0.10%
2022/02/21	3	46.17	1	46.90	46.00	2	2,929	0.07%
2022/02/18	12	46.66	25	46.36	46.90	-13	2,925	-0.44%
2022/02/17	29	45.29	18	45.42	44.55	11	2,878	0.38%
2022/02/15	1	42.40	0	0.00	42.05	1	2,862	0.03%
2022/02/07	0	42.90	0	0.00	43.20	0	3,016	0.00%
2022/01/19	1	44.20	1	44.00	43.55	0	3,167	0.00%
2022/01/14	1	43.00	0	0.00	43.35	1	3,250	0.03%
2022/01/11	0	0.00	1	44.50	44.50	-1	3,309	-0.03%
2022/01/05	2	46.80	0	0.00	46.40	2	3,351	0.06%
2022/01/03	0	0.00	1	48.70	47.65	-1	3,361	-0.03%
2021/12/30	14	51.14	12	51.20	48.50	2	3,349	0.06%
2021/12/27	2	47.80	2	48.50	48.50	0	2,990	0.00%
2021/12/24	1	48.80	9	47.71	47.75	-8	3,011	-0.27%
2021/12/23	2	47.83	1	48.90	47.95	1	3,006	0.03%
2021/12/22	5	49.12	5	48.94	47.70	0	3,040	0.00%
2021/12/21	4	48.14	5	48.17	47.60	-1	2,932	-0.03%
2021/12/20	1	48.65	11	48.21	47.40	-10	2,907	-0.34%
2021/12/17	0	0.00	1	47.25	48.20	-1	2,906	-0.03%
2021/12/15	3	47.85	13	47.94	48.10	-10	2,842	-0.35%
2021/12/14	13	47.46	15	48.51	48.65	-2	2,818	-0.07%
2021/12/13	12	46.36	18	48.09	49.00	-6	2,731	-0.22%
2021/12/09	0	0.00	1	45.10	45.10	-1	2,616	-0.04%
2021/12/06	6	46.34	0	0.00	45.95	6	2,575	0.23%
2021/12/03	1	46.20	0.2	46.34	46.60	0.8	2,562	0.03%
2021/12/02	11	46.72	4	46.30	45.45	7	2,551	0.27%
2021/11/30	1	43.15	4	43.46	43.25	-3	2,483	-0.12%
2021/11/29	5	42.80	1	42.25	42.80	4	2,531	0.16%
2021/11/26	1	44.50	0	0.00	43.95	1	2,610	0.04%
2021/11/23	27	48.89	12	49.49	48.00	15	2,533	0.59%
2021/11/22	0	0.00	6	47.50	47.50	-6	2,189	-0.27%
2021/11/19	0	0.00	1	44.50	43.20	-1	2,165	-0.05%
2021/11/18	0	0.00	2	44.53	44.00	-2	2,201	-0.09%
2021/11/17	0	0.00	4	43.96	44.00	-4	2,246	-0.18%
2021/11/16	9	43.39	0	0.00	43.00	9	2,277	0.40%
2021/11/15	1	41.75	2	42.30	42.65	-1	2,271	-0.04%
2021/11/12	8	41.28	0	0.00	41.25	8	2,327	0.34%
2021/11/11	1	42.00	0	0.00	41.95	1	2,377	0.04%
2021/11/10	0	0.00	1	42.75	43.10	-1	2,457	-0.04%
2021/11/08	0	0.00	1	44.10	44.05	-1	2,664	-0.04%
2021/11/04	1	44.90	0	0.00	45.00	1	3,119	0.03%
2021/11/03	4	46.05	0	0.00	45.55	4	3,215	0.12%
2021/11/01	5	45.10	5	45.78	45.80	0	3,454	0.00%
2021/10/29	1	44.20	0	0.00	44.20	1	3,561	0.03%
2021/10/28	2	44.70	0	0.00	44.95	2	3,580	0.06%
2021/10/27	1	43.70	1	43.90	44.05	0	3,620	0.00%
2021/10/21	3	42.82	2	42.95	42.30	1	4,226	0.02%
2021/10/14	0	0.00	1	41.15	41.00	-1	5,337	-0.02%
2021/10/12	0	0.00	1	42.05	41.50	-1	5,567	-0.02%
2021/10/07	2	42.80	4	42.66	42.80	-2	5,787	-0.03%
2021/10/06	3	41.75	0	0.00	41.40	3	5,988	0.05%
2021/10/05	2	41.28	3	40.33	42.90	-1	6,223	-0.02%
2021/10/04	0	0.00	0.6	41.30	41.10	-0.6	6,320	-0.01%
2021/10/01	1	43.80	0	0.00	42.60	1	6,446	0.02%
2021/09/30	0	0.00	6	45.01	44.95	-6	6,685	-0.09%
2021/09/29	2	45.30	1	45.45	44.80	1	7,198	0.01%
2021/09/27	0.2	50.30	0	0.00	50.80	0.2	7,491	0.00%
2021/09/24	0	0.00	2	49.93	50.20	-2	7,706	-0.03%
2021/09/23	2	49.45	0	0.00	49.40	2	7,952	0.03%
2021/09/22	0.4	49.80	0	0.00	49.35	0.4	8,353	0.00%
2021/09/17	0	0.00	7	50.73	50.70	-7	8,883	-0.08%
2021/09/15	3	49.38	0	0.00	49.30	3	9,416	0.03%
2021/09/14	1	50.60	3	50.43	50.10	-2	9,626	-0.02%
2021/09/13	2	51.30	2	51.15	50.70	0	9,679	0.00%
2021/09/10	0	0.00	1	51.30	51.40	-1	9,720	-0.01%
2021/09/08	1	49.40	0	0.00	49.30	1	9,789	0.01%
2021/09/06	5	50.97	0	0.00	50.00	5	10,008	0.05%
2021/09/02	3	53.23	0	0.00	52.00	3	10,166	0.03%
2021/09/01	2	53.90	6	54.02	54.00	-4	10,233	-0.04%
2021/08/31	1	51.80	73	51.65	52.00	-72	10,233	-0.70%
2021/08/27	0	0.00	1	52.20	51.50	-1	10,566	-0.01%
2021/08/26	1	52.30	0	0.00	52.10	1	10,832	0.01%
2021/08/23	0	0.00	1	53.20	53.70	-1	11,095	-0.01%
2021/08/20	1	51.00	0	0.00	51.20	1	11,190	0.01%
2021/08/19	1	51.40	0	0.00	51.00	1	11,207	0.01%
2021/08/18	1	51.70	3	51.43	54.20	-2	11,280	-0.02%
2021/08/17	0	0.00	2	52.25	51.00	-2	11,396	-0.02%
2021/08/16	8	51.88	8	52.00	51.80	0	11,437	0.00%
2021/08/13	3	53.70	4	53.70	52.90	-1	11,424	-0.01%
2021/08/12	1	58.30	6	59.10	57.50	-5	11,334	-0.04%
2021/08/11	2	58.10	5	60.58	58.10	-3	11,391	-0.03%
2021/08/10	2	63.25	2	63.20	63.20	0	11,389	0.00%
2021/08/09	6	71.55	2	71.90	70.20	4	11,176	0.04%
2021/08/06	5	74.80	2	74.30	73.50	3	11,199	0.03%
2021/08/05	7	75.51	3	75.77	75.00	4	11,280	0.04%
2021/08/04	3	74.60	3.1	74.25	74.70	-0.1	11,241	0.00%
2021/08/03	1	73.30	0	0.00	73.10	1	11,296	0.01%
2021/08/02	0	0.00	2	73.50	73.00	-2	11,473	-0.02%
2021/07/30	0	0.00	6.2	73.71	71.80	-6.2	11,636	-0.05%
2021/07/29	1	74.00	2.3	72.46	73.90	-1.3	11,682	-0.01%
2021/07/28	7.4	72.50	1	72.20	72.00	6.4	11,851	0.05%
2021/07/27	5.2	76.69	11	76.07	74.00	-5.9	12,059	-0.05%
2021/07/26	16	76.48	32	76.61	76.70	-16	12,296	-0.13%
2021/07/23	25	74.46	26	74.36	74.70	-1	12,494	-0.01%
2021/07/22	59	74.97	40.2	74.97	73.90	18.8	12,719	0.15%
2021/07/21	15	73.54	12	73.68	72.30	3	12,787	0.02%
2021/07/20	1	71.80	0	0.00	71.80	1	13,115	0.01%
2021/07/19	0.2	74.90	0	0.00	74.50	0.2	13,352	0.00%
2021/07/16	1	74.10	1	73.60	73.90	0	13,632	0.00%
2021/07/14	59	72.79	66	71.73	72.80	-7	14,706	-0.05%
2021/07/13	5	73.22	2	74.80	71.40	3	14,760	0.02%
2021/07/12	3	73.63	2	73.70	74.10	1	14,617	0.01%
2021/07/09	3	70.77	1	70.70	71.00	2	14,415	0.01%
2021/07/08	4	74.10	0	0.00	72.80	4	14,349	0.03%
2021/07/07	9	75.90	9	74.77	74.00	0	14,287	0.00%
2021/07/06	8.2	76.46	11	76.50	74.50	-2.8	14,083	-0.02%
2021/07/05	2	75.20	1	75.90	77.30	1	13,652	0.01%
2021/07/02	0	0.00	1.2	69.68	70.30	-1.2	13,503	-0.01%
2021/07/01	6	70.55	3	71.63	68.70	3	13,427	0.02%
2021/06/30	8	70.83	10	70.39	71.50	-2	13,389	-0.01%
2021/06/29	8	71.75	12	71.55	69.00	-4	13,375	-0.03%
2021/06/28	15	70.45	26	70.03	71.40	-11	13,009	-0.08%
2021/06/25	27	66.31	29.7	66.19	66.40	-2.7	12,519	-0.02%
2021/06/24	0	0.00	6	63.62	63.50	-6	12,178	-0.05%
2021/06/23	7.7	63.39	6	62.98	63.30	1.7	12,069	0.01%
2021/06/22	0	0.00	11	59.95	59.30	-11	11,868	-0.09%
2021/06/21	1	61.70	0	0.00	60.60	1	11,810	0.01%
2021/06/18	0	0.00	41	62.64	62.30	-41	11,783	-0.35%
2021/06/17	1	62.00	5	61.80	63.30	-4	11,783	-0.03%
2021/06/16	1	64.30	2	62.90	62.50	-1	11,772	-0.01%
2021/06/15	15	64.21	4	64.70	64.50	11	11,716	0.09%
2021/06/11	1	62.50	2	63.80	62.30	-1	11,580	-0.01%
2021/06/10	10	63.90	3	63.40	63.30	7	11,550	0.06%
2021/06/08	1	63.00	6	62.70	62.90	-5	11,373	-0.04%
2021/06/07	12	62.68	16	63.29	62.00	-4	11,326	-0.04%
2021/06/04	13.2	63.80	12	63.78	63.10	1.2	11,219	0.01%
2021/06/03	24	62.72	18	62.22	62.30	6	11,029	0.05%
2021/06/02	5	58.42	3	59.60	59.60	2	10,792	0.02%
2021/06/01	6	60.45	6	60.87	59.30	0	10,752	0.00%
2021/05/31	1	58.70	1	57.90	58.30	0	10,601	0.00%
2021/05/28	3	58.40	10	58.91	58.70	-7	10,562	-0.07%
2021/05/27	6	56.62	3	56.40	56.80	3	10,528	0.03%
2021/05/26	7	55.77	0	0.00	55.00	7	10,541	0.07%
2021/05/25	3	56.50	4	55.85	56.60	-1	10,559	-0.01%
2021/05/24	1	52.70	2	52.50	52.80	-1	10,801	-0.01%
2021/05/21	1	50.20	7	49.94	50.10	-6	10,990	-0.05%
2021/05/20	3	49.17	1	48.50	47.95	2	11,014	0.02%
2021/05/19	30	47.45	25	47.49	48.15	5	11,109	0.05%
2021/05/17	1	45.15	2	45.73	44.20	-1	11,145	-0.01%
2021/05/14	11	50.04	25	50.70	49.10	-14	11,160	-0.13%
2021/05/13	0	0.00	4	50.24	50.00	-4	11,209	-0.04%
2021/05/12	1	53.90	20	52.22	52.10	-19	11,088	-0.17%
2021/05/11	1	58.70	5	59.56	57.40	-4	10,961	-0.04%
2021/05/10	8	63.83	0	0.00	63.70	8	10,811	0.07%
2021/05/07	23	62.26	14	61.91	62.70	9	10,631	0.08%
2021/05/06	0	0.00	2	60.10	58.90	-2	10,447	-0.02%
2021/05/05	26	60.25	4	61.50	58.60	22	10,340	0.21%
2021/05/04	7	59.66	5	60.24	58.20	2	10,195	0.02%
2021/05/03	22	69.25	24	66.93	62.50	-2	9,945	-0.02%
2021/04/29	10	69.27	6	67.62	68.80	4	9,505	0.04%
2021/04/28	32	68.79	13	66.63	66.20	19	9,183	0.21%
2021/04/27	33	68.86	31	70.79	68.50	2	8,863	0.02%
2021/04/26	2	66.40	35	66.40	66.90	-33	8,441	-0.39%
2021/04/23	86	59.21	18	58.14	60.90	68	8,004	0.85%
2021/04/22	38	60.96	49	57.56	55.40	-11	7,791	-0.14%
2021/04/21	12	59.65	21	60.03	59.70	-9	7,564	-0.12%
2021/04/20	59	57.45	30	59.13	57.00	29	7,334	0.40%
2021/04/19	6	54.90	2	54.85	54.30	4	7,020	0.06%
2021/04/16	0	0.00	5	53.66	53.80	-5	6,976	-0.07%
2021/04/15	13	52.33	6	53.02	52.70	7	7,187	0.10%
2021/04/13	10	51.34	4	52.35	51.10	6	7,575	0.08%
2021/04/12	4	52.35	2	52.50	52.30	2	7,632	0.03%
2021/04/09	2	52.45	11	53.58	53.50	-9	7,943	-0.11%
2021/04/07	0	0.00	15	53.41	53.20	-15	8,810	-0.17%
2021/04/06	6	53.80	10	54.31	54.40	-4	9,015	-0.04%
2021/04/01	12	53.40	8	53.76	52.80	4	9,230	0.04%
2021/03/31	6	51.27	5	51.18	51.90	1	9,286	0.01%
2021/03/30	10	51.40	0	0.00	51.20	10	9,457	0.11%
2021/03/29	5	52.04	10	51.10	51.70	-5	9,460	-0.05%
2021/03/26	54	49.21	3	49.55	50.10	51	9,422	0.54%
2021/03/25	0	0.00	4	49.01	48.70	-4	9,421	-0.04%
2021/03/23	0	0.00	9	48.83	48.80	-9	9,566	-0.09%
2021/03/22	4	48.85	0	0.00	48.70	4	9,591	0.04%
2021/03/19	0	0.00	30	50.14	49.85	-30	9,678	-0.31%
2021/03/18	1	51.60	0	0.00	50.90	1	9,784	0.01%
2021/03/17	10	52.35	10	51.10	51.30	0	10,056	0.00%
2021/03/16	2	52.65	1	51.90	52.00	1	10,324	0.01%
2021/03/15	1	51.20	0	0.00	51.00	1	10,333	0.01%
2021/03/12	2	51.85	0	0.00	51.20	2	10,354	0.02%
2021/03/11	20	52.14	0	0.00	52.20	20	10,462	0.19%
2021/03/10	21	50.84	1	50.40	50.60	20	10,619	0.19%
2021/03/09	1	49.05	0	0.00	49.60	1	10,816	0.01%
2021/03/08	2	50.55	18	49.10	48.55	-16	11,086	-0.14%
2021/03/03	0	0.00	1	50.90	51.20	-1	10,972	-0.01%
2021/03/02	3	52.33	3	52.30	52.10	0	10,902	0.00%
2021/02/26	1	50.70	1	51.70	51.80	0	10,773	0.00%
2021/02/25	4	53.15	0	0.00	52.30	4	10,684	0.04%
2021/02/24	14	55.93	48	56.00	52.80	-34	10,557	-0.32%
2021/02/23	29	56.53	11	55.67	56.80	18	10,123	0.18%
2021/02/22	6	55.05	11	54.20	54.50	-5	9,802	-0.05%
2021/02/19	1	52.90	5	52.62	52.80	-4	9,634	-0.04%
2021/02/18	7	51.21	21	51.61	50.90	-14	9,447	-0.15%
2021/02/17	2	49.70	6	50.01	49.65	-4	9,254	-0.04%
2021/02/05	1	49.35	2	48.65	48.50	-1	9,157	-0.01%
2021/02/04	4	48.64	18	49.45	49.00	-14	9,068	-0.15%
2021/02/02	0	0.00	3	46.03	46.70	-3	8,850	-0.03%
2021/02/01	0	0.00	3	46.30	45.10	-3	8,793	-0.03%
2021/01/29	3	45.52	4	46.10	45.35	-1	8,749	-0.01%
2021/01/28	2	45.30	0	0.00	45.20	2	8,708	0.02%
2021/01/27	1	46.80	2	47.70	46.90	-1	8,667	-0.01%
2021/01/26	9	46.68	13	47.97	46.40	-4	8,582	-0.05%
2021/01/25	43	45.78	36	45.32	47.00	7	8,445	0.08%
2021/01/22	95	45.13	6	44.55	45.15	89	8,317	1.07%
2021/01/21	3	45.95	2	46.10	44.20	1	8,227	0.01%
2021/01/20	2	47.63	6	47.34	46.30	-4	8,101	-0.05%
2021/01/19	10	49.47	1	48.85	48.80	9	7,995	0.11%
2021/01/18	6	50.45	7	48.92	48.80	-1	7,898	-0.01%
2021/01/15	36	51.44	52	50.26	50.90	-16	7,803	-0.21%
2021/01/14	43	51.46	8	51.70	51.30	35	7,666	0.46%
2021/01/13	31	52.26	27	52.27	51.90	4	7,479	0.05%
2021/01/12	73	55.02	29	54.47	51.40	44	7,251	0.61%
2021/01/11	7	54.11	25	54.30	55.40	-18	6,715	-0.27%
2021/01/08	13	50.85	3	50.50	50.40	10	6,537	0.15%
2021/01/07	27	50.41	17	50.85	50.00	10	6,244	0.16%
2021/01/06	26	50.22	11	48.96	47.80	15	5,954	0.25%
2021/01/05	6	49.89	46	49.35	49.60	-40	5,746	-0.70%
2021/01/04	16	50.54	58	51.00	49.50	-42	5,595	-0.75%
2020/12/31	64	49.98	33	49.45	50.40	31	5,227	0.59%
2020/12/30	34	46.09	26	48.21	47.60	8	4,637	0.17%
2020/12/29	17	45.76	7	45.66	45.00	10	4,213	0.24%
2020/12/28	16	45.99	11	46.77	47.20	5	3,919	0.13%
2020/12/25	3	42.27	7	42.14	42.95	-4	3,516	-0.11%
2020/12/24	6	40.90	5	40.40	40.90	1	3,227	0.03%
2020/12/23	1	37.95	1	37.10	38.60	0	3,014	0.00%
2020/12/22	2	37.05	5	37.39	36.50	-3	2,975	-0.10%
2020/12/21	5	37.60	7	37.54	37.40	-2	2,946	-0.07%
2020/12/18	10	38.17	9	37.97	38.00	1	2,921	0.03%
2020/12/17	60	38.80	59	39.21	38.55	1	2,893	0.03%
2020/12/16	0	0.00	7	37.89	37.50	-7	2,751	-0.25%
2020/12/15	8	38.13	5	37.70	37.50	3	2,709	0.11%
2020/12/14	1	41.15	3	40.72	40.10	-2	2,581	-0.08%
2020/12/11	9	40.73	17	40.64	42.00	-8	2,433	-0.33%
2020/12/10	7	39.58	27	39.90	39.40	-20	2,129	-0.94%
2020/12/09	12	38.12	28	38.27	38.10	-16	1,817	-0.88%
2020/12/08	0	0.00	1	38.20	38.45	-1	1,752	-0.06%
2020/12/07	11	39.63	13	39.23	39.00	-2	1,717	-0.12%
2020/12/04	28	37.80	6	38.14	38.05	22	1,557	1.41%
2020/12/03	32	37.07	51	36.49	36.50	-19	1,347	-1.41%
2020/12/02	56	36.36	37	37.38	37.65	19	1,114	1.70%
2020/12/01	2	34.20	0	0.00	34.25	2	807	0.25%
2020/11/26	0	0.00	1	32.00	32.10	-1	766	-0.13%
2020/11/24	1	33.00	0	0.00	32.30	1	777	0.13%
2020/11/23	2	32.55	3	32.75	32.85	-1	786	-0.13%
2020/11/20	39	31.21	3	31.45	31.60	36	782	4.60%
2020/11/19	10	30.30	0	0.00	30.15	10	778	1.28%
2020/11/18	6	30.33	1	30.30	30.05	5	815	0.61%
2020/11/16	2	30.05	0	0.00	29.85	2	880	0.23%
2020/11/13	5	30.10	0	0.00	30.40	5	937	0.53%
2020/11/12	0	0.00	108	32.96	32.30	-108	932	-11.58%	大賣/鉅額交易
2020/10/26	6	34.48	0	0.00	34.30	6	1,487	0.40%
2020/10/20	13	34.85	0	0.00	34.75	13	1,629	0.80%
2020/10/16	1	34.50	0	0.00	34.10	1	1,714	0.06%
2020/10/15	2	34.55	0	0.00	34.55	2	1,755	0.11%
2020/10/14	2	35.00	0	0.00	34.85	2	1,792	0.11%
2020/10/12	5	34.63	0	0.00	34.25	5	1,892	0.26%
2020/10/07	1	33.90	0	0.00	34.20	1	2,365	0.04%
2020/09/18	0	0.00	3	37.60	37.35	-3	2,764	-0.11%
2020/09/09	0	0.00	2	36.00	36.55	-2	2,804	-0.07%
2020/08/31	0	0.00	20	35.90	35.85	-20	3,158	-0.63%
2020/08/24	8	35.56	6	35.33	36.60	2	3,636	0.06%
2020/08/20	3	34.58	3	34.60	34.60	0	3,913	0.00%
2020/08/19	27	36.17	0	0.00	35.45	27	3,912	0.69%
2020/08/18	2	37.65	0	0.00	37.45	2	3,872	0.05%
2020/08/17	12	38.05	15	38.48	38.05	-3	3,933	-0.08%
2020/08/14	15	38.50	32	38.71	38.50	-17	3,923	-0.43%
2020/08/13	1	39.10	0	0.00	38.85	1	4,001	0.02%
2020/08/12	2	39.53	4	39.70	39.70	-2	4,010	-0.05%
2020/08/11	5	39.88	1	39.45	39.10	4	4,037	0.10%
2020/08/10	2	40.35	3	40.80	40.00	-1	4,042	-0.02%
2020/08/07	3	42.12	0	0.00	41.30	3	4,071	0.07%
2020/08/05	6	40.50	0	0.00	41.05	6	4,118	0.15%
2020/08/04	1	40.65	1	41.10	40.70	0	4,199	0.00%
2020/07/31	0	0.00	5	42.54	42.20	-5	4,338	-0.12%
2020/07/30	6	42.16	0	0.00	42.30	6	4,369	0.14%
2020/07/28	1	39.50	0	0.00	38.70	1	4,379	0.02%
2020/07/27	2	40.25	2	40.00	39.85	0	4,468	0.00%
2020/07/24	0	0.00	1	41.80	40.45	-1	4,924	-0.02%
2020/07/23	1	41.40	3	41.93	41.40	-2	4,994	-0.04%
2020/07/22	8	42.09	1	42.20	41.80	7	5,060	0.14%
2020/07/21	1	41.25	1	41.40	41.45	0	5,110	0.00%
2020/07/20	0	0.00	2	40.68	40.80	-2	5,230	-0.04%
2020/07/17	2	40.13	3	40.02	39.80	-1	5,284	-0.02%
2020/07/16	13	41.18	0	0.00	41.15	13	5,441	0.24%
2020/07/15	4	42.60	18	43.33	40.75	-14	5,505	-0.25%
2020/07/14	36	43.64	16	43.57	42.65	20	5,430	0.37%
2020/07/13	2	41.78	5	42.00	42.65	-3	5,121	-0.06%
2020/07/10	2	39.20	0	0.00	38.80	2	4,972	0.04%
2020/07/09	0	0.00	1	40.15	39.50	-1	5,068	-0.02%
2020/07/06	1	38.80	0	0.00	39.15	1	5,208	0.02%
2020/06/30	0	0.00	1	38.60	38.70	-1	5,762	-0.02%
2020/06/29	1	38.25	0	0.00	38.15	1	5,952	0.02%
2020/06/24	1	38.45	0	0.00	38.40	1	6,074	0.02%
2020/06/18	0	0.00	1	39.30	39.10	-1	6,145	-0.02%
2020/06/17	0	0.00	10	39.55	39.40	-10	6,204	-0.16%
2020/06/11	0	0.00	3	39.40	39.10	-3	6,634	-0.05%
2020/06/10	8	41.00	1	41.70	40.90	7	6,713	0.10%
2020/06/09	5	41.59	0	0.00	41.55	5	6,838	0.07%
2020/06/08	4	41.90	1	41.80	41.35	3	6,938	0.04%
2020/06/05	1	41.35	0	0.00	41.30	1	6,947	0.01%
2020/06/02	0	0.00	2	42.25	42.25	-2	6,858	-0.03%
2020/06/01	2	41.88	5	41.60	41.75	-3	6,965	-0.04%
2020/05/29	5	40.60	0	0.00	40.90	5	7,018	0.07%
2020/05/20	1	40.40	0	0.00	40.90	1	7,514	0.01%
2020/05/19	2	39.30	0	0.00	39.45	2	7,609	0.03%
2020/05/18	1	37.90	0	0.00	38.40	1	7,643	0.01%
2020/05/15	0	0.00	2	37.85	37.85	-2	7,715	-0.03%
2020/05/14	0	0.00	2	40.75	38.50	-2	7,924	-0.03%
2020/05/13	0	0.00	1	40.70	40.70	-1	8,068	-0.01%
2020/05/12	1	40.70	0	0.00	40.65	1	8,138	0.01%
2020/05/11	4	42.33	1	41.40	41.25	3	8,125	0.04%
2020/05/08	2	42.73	0	0.00	42.85	2	8,055	0.02%
2020/05/06	1	41.90	1	42.25	41.40	0	8,021	0.00%
2020/04/30	0	0.00	17	42.16	41.50	-17	8,009	-0.21%
2020/04/29	3	45.10	10	44.48	42.10	-7	8,008	-0.09%
2020/04/28	2	42.20	0	0.00	41.60	2	7,605	0.03%
2020/04/24	0	0.00	3	42.15	41.10	-3	7,577	-0.04%
2020/04/23	21	41.54	0	0.00	42.00	21	7,618	0.28%
2020/04/20	1	40.55	0	0.00	40.60	1	7,323	0.01%
2020/04/17	0	0.00	1	40.00	39.50	-1	7,215	-0.01%
2020/04/15	0	0.00	1	40.40	40.10	-1	7,102	-0.01%
2020/04/14	3	40.60	6	40.53	40.35	-3	7,053	-0.04%
2020/04/13	0	0.00	43	38.72	38.65	-43	6,936	-0.62%
2020/04/10	10	39.52	10	39.03	39.45	0	6,900	0.00%
2020/04/09	1	40.25	0	0.00	38.70	1	6,832	0.01%
2020/04/07	1	38.00	1	39.25	39.40	0	6,561	0.00%
2020/04/06	3	35.40	0	0.00	36.65	3	6,346	0.05%
2020/04/01	41	33.35	0	0.00	33.35	41	6,205	0.66%
2020/03/30	2	32.83	0	0.00	32.85	2	5,954	0.03%
2020/03/27	2	34.75	0	0.00	34.75	2	5,823	0.03%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	2	24.00	0	0.00	23.80	2	5,810	0.03%
2020/03/17	1	34.50	0	0.00	32.60	1	5,749	0.02%
2020/03/16	0	0.00	3	38.47	36.20	-3	5,824	-0.05%
2020/03/13	4	39.64	3	39.43	40.20	1	5,759	0.02%
2020/03/12	1	42.05	10	41.86	42.00	-9	5,582	-0.16%
2020/03/11	6	44.81	0	0.00	42.95	6	5,422	0.11%
2020/03/10	3	45.28	0	0.00	46.20	3	5,315	0.06%
2020/03/03	10	45.02	10	43.85	43.85	0	4,664	0.00%
2020/03/02	1	43.40	6	42.35	43.25	-5	4,494	-0.11%
2020/02/27	17	42.06	14	43.29	40.35	3	4,322	0.07%
2020/02/26	0	0.00	2	42.55	41.65	-2	3,983	-0.05%
2020/02/24	2	42.38	5	41.43	41.50	-3	3,772	-0.08%
2020/02/21	5	40.10	7	39.64	40.50	-2	3,605	-0.06%
2020/02/20	9	41.06	6	40.56	40.00	3	3,538	0.08%
2020/02/19	1	38.80	1	39.30	39.30	0	3,318	0.00%
2020/02/18	3	39.28	1	39.40	38.50	2	3,243	0.06%
2020/02/17	3	39.48	5	39.29	38.55	-2	3,125	-0.06%
2020/02/14	4	37.86	11	38.01	38.90	-7	2,867	-0.24%
2020/02/13	1	35.70	0	0.00	35.40	1	2,648	0.04%
2020/02/11	0	0.00	1	34.60	34.85	-1	2,485	-0.04%
2020/02/10	4	34.65	0	0.00	34.20	4	2,454	0.16%
2020/02/07	4	36.99	7	36.55	34.70	-3	2,413	-0.12%
2020/02/06	4	36.53	13	36.38	36.20	-9	2,273	-0.40%
2020/02/05	32	36.94	20	37.16	36.20	12	2,219	0.54%
2020/02/04	2	36.50	4	36.28	36.55	-2	2,077	-0.10%
2020/02/03	3	36.87	0	0.00	37.00	3	2,012	0.15%
2020/01/31	2	35.75	4	35.23	35.65	-2	1,885	-0.11%
2020/01/30	3	34.72	0	0.00	33.30	3	1,797	0.17%
2020/01/20	23	36.95	29	36.94	37.00	-6	1,741	-0.34%
2020/01/17	16	35.49	17	35.81	35.75	-1	1,597	-0.06%
2020/01/16	14	33.16	30	32.93	33.85	-16	1,431	-1.12%
2020/01/15	5	31.55	20	31.53	31.65	-15	1,336	-1.12%
2020/01/14	12	32.46	37	31.69	31.90	-25	1,321	-1.89%
2020/01/13	12	30.70	0	0.00	31.00	12	1,251	0.96%
2020/01/09	1	30.40	0	0.00	30.20	1	1,235	0.08%
2020/01/06	44	30.39	0	0.00	30.10	44	1,203	3.65%
2020/01/02	0	0.00	3	30.88	31.20	-3	1,182	-0.25%
2019/12/31	2	30.20	0	0.00	30.25	2	1,145	0.17%
2019/12/30	8	30.29	0	0.00	30.25	8	1,140	0.70%
2019/12/27	2	30.35	0	0.00	30.20	2	1,134	0.18%
2019/12/25	5	31.30	3	31.57	30.90	2	1,123	0.18%
2019/12/23	1	30.55	0	0.00	30.55	1	1,073	0.09%
2019/12/20	3	30.20	11	30.50	30.25	-8	1,059	-0.76%
2019/12/19	12	30.70	1	30.20	30.55	11	1,041	1.06%
2019/12/17	3	30.72	1	30.45	30.40	2	956	0.21%
2019/12/16	4	32.95	5	32.86	32.35	-1	875	-0.11%
2019/12/13	2	31.53	4	31.69	31.50	-2	744	-0.27%
2019/12/12	20	30.92	24	31.09	30.50	-4	643	-0.62%
2019/12/11	2	31.10	8.4	31.81	32.10	-6.4	519	-1.23%
2019/12/10	5	28.31	4	28.45	29.20	1	326	0.31%
2019/12/05	2	26.25	0	0.00	26.00	2	244	0.82%
2019/11/27	4	25.30	0	0.00	25.35	4	231	1.73%
2019/11/05	0	0.00	2	25.60	25.60	-2	352	-0.57%
2019/11/04	2	25.60	20	25.30	25.00	-18	352	-5.11%
2019/10/07	20	21.80	0	0.00	22.00	20	523	3.82%
2019/08/26	2	23.85	0	0.00	23.80	2	495	0.40%
2019/08/19	1	24.60	2	24.65	24.65	-1	468	-0.21%
2019/08/12	2	24.10	0	0.00	24.05	2	451	0.44%
2019/08/08	3	24.83	1	25.05	25.05	2	428	0.47%
2019/07/26	0	0.00	3	29.55	29.35	-3	316	-0.95%
2019/07/25	0	0.00	5	29.07	29.15	-5	296	-1.69%
2019/07/24	1	29.25	0	0.00	28.95	1	287	0.35%
2019/07/15	1	29.10	40	29.11	29.80	-39	225	-17.26%
2019/07/12	1	28.60	13	28.77	28.60	-12	199	-6.01%
2019/07/11	0	0.00	28	28.62	28.60	-28	195	-14.29%
2019/05/13	0	0.00	8	26.28	26.20	-8	424	-1.88%
2019/04/25	8	27.59	0	0.00	27.60	8	504	1.59%
2019/03/26	0	0.00	89	28.85	28.85	-89	724	-12.28%
2019/03/21	0	0.00	1	28.10	28.15	-1	709	-0.14%
2019/03/20	3	28.02	0	0.00	28.20	3	702	0.43%
2019/03/19	0	0.00	16	28.80	28.55	-16	701	-2.28%
2019/02/22	2	28.05	0	0.00	28.05	2	680	0.29%
2019/02/21	2	28.35	0	0.00	28.45	2	671	0.30%
2019/02/20	41	27.99	0	0.00	28.50	41	657	6.24%
2019/02/19	4	27.83	105	29.05	29.00	-101	630	-16.03%	大賣/鉅額交易
2019/02/11	1	25.50	0	0.00	25.50	1	561	0.18%
2019/01/29	0	0.00	1	26.50	26.20	-1	552	-0.18%
2019/01/23	10	27.36	0	0.00	27.10	10	530	1.89%
2019/01/21	0	0.00	2	27.00	26.40	-2	505	-0.40%
2019/01/18	2	27.20	2	27.50	27.20	0	491	0.00%
2019/01/17	2	27.68	0	0.00	27.20	2	480	0.42%
2019/01/16	5	26.87	4	26.63	28.70	1	463	0.22%
2019/01/15	5	27.52	0	0.00	27.50	5	434	1.15%
2019/01/14	13	29.82	1	28.50	28.50	12	401	2.99%