十銓 (4967)-犇亞-鑫豐券商分點個股進出

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
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	0	0.00	9	89.20	88.80	-9	3,036	-0.30%
2024/11/19	1	90.10	0	0.00	90.10	1	3,045	0.03%
2024/11/18	3	89.93	1	90.10	89.20	2	3,071	0.07%
2024/11/15	2	91.90	4	91.95	91.40	-2	3,089	-0.06%
2024/11/14	1	90.80	0	0.00	90.80	1	3,119	0.03%
2024/11/13	4	93.58	2	93.60	92.80	2	3,132	0.06%
2024/11/11	4	94.10	0	0.00	93.90	4	3,217	0.12%
2024/11/08	56	99.26	14	94.83	97.00	42	3,131	1.34%
2024/11/07	0	0.00	0	90.10	90.60	0	3,006	0.00%
2024/11/06	0	0.00	3	88.83	89.50	-3	3,044	-0.10%
2024/11/04	0	0.00	5	88.60	88.20	-5	3,317	-0.15%
2024/10/30	0	0.00	2	91.80	90.30	-2	3,669	-0.05%
2024/10/28	1	92.50	3	93.17	92.20	-2	3,795	-0.05%
2024/10/25	2	92.15	4	92.93	92.00	-2	3,853	-0.05%
2024/10/24	3	93.00	0	0.00	92.20	3	3,962	0.08%
2024/10/22	0	94.33	0	0.00	94.90	0	4,150	0.00%
2024/10/21	0	0.00	9	92.97	94.10	-9	4,256	-0.21%
2024/10/18	3	92.63	17	92.28	91.10	-14	4,389	-0.32%
2024/10/17	5	93.28	1	93.30	92.90	4	4,494	0.09%
2024/10/15	4	93.03	9	92.76	92.30	-5	4,676	-0.11%
2024/10/14	4	93.03	11.1	93.40	94.10	-7.1	4,686	-0.15%
2024/10/11	8	92.28	5	92.74	91.40	3	4,695	0.06%
2024/10/09	0	0.00	7	103.00	101.50	-7	4,695	-0.15%
2024/10/08	6	102.00	0	0.00	102.00	6	4,772	0.13%
2024/10/04	1	102.50	0	0.00	101.50	1	5,065	0.02%
2024/10/01	1	106.99	7	106.00	106.00	-6	5,535	-0.11%
2024/09/30	2	108.24	1	109.00	107.00	1	5,630	0.02%
2024/09/27	14.2	114.18	14.1	113.43	110.50	0.1	5,709	0.00%
2024/09/26	9.1	115.17	24.3	115.32	113.50	-15.2	5,776	-0.26%
2024/09/25	0	0.00	1.1	110.00	108.50	-1.1	5,748	-0.02%
2024/09/24	19	108.76	1	109.00	109.50	18	5,916	0.30%
2024/09/23	27	107.19	2	107.75	108.00	25	5,999	0.42%
2024/09/20	2	104.25	1	106.00	104.50	1	6,113	0.02%
2024/09/19	0	102.50	0	0.00	103.00	0	6,245	0.00%
2024/09/18	0	104.50	0	0.00	102.50	0	6,536	0.00%
2024/09/16	0	104.00	5	104.10	104.00	-5	6,706	-0.07%
2024/09/13	1	103.51	0	0.00	103.50	1	7,155	0.01%
2024/09/12	2	104.50	1	104.50	105.50	1	7,684	0.01%
2024/09/11	0	103.00	10	103.50	102.50	-10	8,236	-0.12%
2024/09/10	7	108.14	8	103.06	104.50	-1	8,333	-0.01%
2024/09/09	0	106.00	5	107.30	110.00	-5	9,076	-0.05%
2024/09/06	1	110.00	3	110.50	110.00	-2	10,100	-0.02%
2024/09/05	4.1	111.52	1	114.00	110.00	3.1	10,606	0.03%
2024/09/04	2	113.53	2	114.00	113.00	0	11,211	0.00%
2024/09/03	4	122.75	0	124.25	121.50	4	11,579	0.03%
2024/09/02	0.1	124.00	2	125.00	123.00	-1.9	11,976	-0.02%
2024/08/30	4.1	124.15	3	125.83	123.50	1.1	12,359	0.01%
2024/08/29	2	127.00	4.1	125.63	127.00	-2.1	13,090	-0.02%
2024/08/28	4	125.88	3	127.83	124.50	1	13,303	0.01%
2024/08/27	37.1	130.50	25	131.78	128.00	12	13,450	0.09%
2024/08/26	9.2	127.53	19.4	129.36	129.00	-10.3	13,572	-0.08%
2024/08/23	2	117.75	0	0.00	119.00	2	13,701	0.01%
2024/08/22	0	120.00	3	119.00	119.50	-3	13,780	-0.02%
2024/08/21	3	123.00	0	0.00	121.50	3	13,963	0.02%
2024/08/20	1	123.01	1	124.50	122.50	0	14,317	0.00%
2024/08/16	4.1	122.87	1	123.50	121.50	3.1	14,517	0.02%
2024/08/15	1	121.52	0	0.00	121.50	1	14,732	0.01%
2024/08/14	16.1	124.55	0	0.00	121.50	16.1	14,765	0.11%
2024/08/13	10.1	121.00	13.3	123.84	124.00	-3.3	14,747	-0.02%
2024/08/12	0	123.50	0	0.00	121.00	0	14,812	0.00%
2024/08/09	0.4	122.00	8.1	122.49	119.00	-7.7	14,853	-0.05%
2024/08/08	0	0.00	6	115.58	118.50	-6	14,908	-0.04%
2024/08/07	1	118.49	1	119.50	117.50	0	15,215	0.00%
2024/08/06	1	108.51	5	112.70	115.00	-4	15,497	-0.03%
2024/08/05	1	108.00	0	0.00	110.50	1	15,810	0.01%
2024/08/02	12.2	115.96	22	117.21	118.00	-9.8	16,654	-0.06%
2024/08/01	4	124.88	4	126.00	124.50	0	16,930	0.00%
2024/07/31	7	125.57	4	125.64	124.50	3	17,445	0.02%
2024/07/30	0	122.50	0	0.00	123.50	0	17,761	0.00%
2024/07/29	5.1	121.73	1	127.50	119.50	4.1	17,910	0.02%
2024/07/26	3	121.52	2	121.50	124.00	1	17,898	0.01%
2024/07/23	8.4	128.95	1	128.00	126.00	7.4	17,846	0.04%
2024/07/22	2.3	128.91	3	131.17	129.00	-0.7	17,857	0.00%
2024/07/19	5.3	134.37	14	132.96	132.50	-8.7	17,834	-0.05%
2024/07/18	4	140.51	6	141.92	141.00	-2	17,713	-0.01%
2024/07/17	17	148.47	3	149.00	147.00	14	17,604	0.08%
2024/07/16	1	146.50	6	143.75	145.50	-5	17,492	-0.03%
2024/07/15	5	142.40	4	143.75	142.50	1	17,463	0.01%
2024/07/12	4.1	142.77	8	144.25	143.00	-3.9	17,432	-0.02%
2024/07/11	7	144.79	106	145.00	144.00	-99	17,400	-0.57%	大賣/
2024/07/10	0	0.00	12	147.92	147.00	-12	17,369	-0.07%
2024/07/09	9	146.22	4	149.00	147.00	5	17,366	0.03%
2024/07/08	18	147.86	6	148.58	147.50	12	17,403	0.07%
2024/07/05	136	150.54	32.2	151.43	150.50	103.8	17,466	0.59%	大買/鉅額交易
2024/07/04	9.2	142.78	31.1	142.97	142.50	-21.9	17,391	-0.13%
2024/07/03	4	144.75	12.8	145.38	144.00	-8.8	17,353	-0.05%
2024/07/02	14.8	143.28	14	143.93	143.00	0.8	17,370	0.00%
2024/07/01	15	147.97	9	148.28	146.00	6	17,277	0.03%
2024/06/28	8	149.75	6	149.25	148.50	2	17,306	0.01%
2024/06/27	3	147.17	4	147.75	146.50	-1	17,127	-0.01%
2024/06/26	33	147.95	15	148.50	146.00	18	17,017	0.11%
2024/06/25	5	143.50	7	143.79	146.50	-2	16,877	-0.01%
2024/06/24	9	150.44	5	150.40	146.50	4	16,725	0.02%
2024/06/21	4.1	146.07	8.1	147.14	148.00	-4	16,477	-0.02%
2024/06/20	19	145.45	14	145.57	148.50	5	16,308	0.03%
2024/06/19	25.1	145.08	19	145.00	140.50	6.1	15,937	0.04%
2024/06/18	34.2	149.38	41.5	150.89	149.50	-7.3	15,590	-0.05%
2024/06/17	1	161.50	177.1	161.50	161.50	-176.1	15,027	-1.17%	大賣/鉅額交易
2024/06/14	37	177.20	22.1	176.82	179.00	14.9	14,924	0.10%
2024/06/13	36.2	169.40	32	168.00	168.00	4.2	14,144	0.03%
2024/06/12	19	150.05	21	151.81	161.00	-2	13,165	-0.02%
2024/06/11	69	147.44	52	146.99	146.50	17	12,663	0.13%
2024/06/07	12	140.54	36.1	140.21	143.50	-24.1	12,059	-0.20%
2024/06/06	24	134.25	26	134.44	130.50	-2	11,671	-0.02%
2024/06/05	26	130.92	17	130.94	130.00	9	11,278	0.08%
2024/06/04	37.1	136.09	33	136.05	131.00	4.1	10,909	0.04%
2024/06/03	2	126.50	33.1	126.64	131.00	-31.1	10,190	-0.31%
2024/05/31	60	121.46	9	121.56	119.50	51	9,949	0.51%
2024/05/30	29.2	125.34	31	124.84	121.50	-1.8	9,751	-0.02%
2024/05/29	14	117.68	20	118.18	124.00	-6	9,207	-0.07%
2024/05/28	4	112.13	3	112.83	113.00	1	8,888	0.01%
2024/05/27	11	112.32	23	112.02	113.50	-12	8,804	-0.14%
2024/05/24	39.3	111.66	87.2	109.98	112.00	-47.9	8,696	-0.55%
2024/05/23	9	107.06	8.2	107.90	106.00	0.8	8,358	0.01%
2024/05/22	13.2	106.74	9	107.72	107.00	4.2	8,285	0.05%
2024/05/21	25	106.48	32.5	106.69	106.50	-7.5	8,224	-0.09%
2024/05/20	33	103.88	10	105.35	104.00	23	8,161	0.28%
2024/05/17	9.2	104.34	6	106.08	104.00	3.2	8,172	0.04%
2024/05/16	10.1	105.09	6	106.17	106.50	4.1	8,182	0.05%
2024/05/15	16	107.94	23	107.76	107.50	-7	8,104	-0.09%
2024/05/14	23.2	107.04	14.1	106.25	107.00	9.1	8,016	0.11%
2024/05/13	33.3	110.49	55.1	110.25	107.00	-21.8	7,883	-0.28%
2024/05/10	57.1	112.24	78	111.43	112.50	-20.9	7,539	-0.28%
2024/05/09	63	113.80	24.1	113.30	110.00	38.9	7,103	0.55%
2024/05/08	48	115.81	40	115.78	117.50	8	6,646	0.12%
2024/05/07	10	113.40	46.4	113.70	114.00	-36.4	5,643	-0.64%
2024/05/06	222.1	103.77	14.4	103.06	104.00	207.7	5,188	4.00%	大買/鉅額交易
2024/05/03	5	97.50	9	94.12	94.70	-4	4,627	-0.09%
2024/05/02	8	93.16	3	92.00	93.50	5	4,274	0.12%
2024/04/30	7	87.26	11	89.73	89.80	-4	4,118	-0.10%
2024/04/29	2	87.50	2	87.40	86.90	0	4,041	0.00%
2024/04/26	5	88.82	12.1	88.74	87.50	-7.1	4,026	-0.18%
2024/04/25	0	82.90	8	84.49	85.60	-8	3,923	-0.20%
2024/04/24	2	81.60	0	0.00	82.50	2	3,850	0.05%
2024/04/22	1	79.00	3	79.07	77.90	-2	3,960	-0.05%
2024/04/18	1	81.10	4	79.70	81.90	-3	4,105	-0.07%
2024/04/17	9	81.82	17.7	81.51	81.20	-8.7	4,113	-0.21%
2024/04/16	3	81.93	1	84.10	81.00	2	4,112	0.05%
2024/04/15	3	87.60	2.4	87.16	87.60	0.6	4,056	0.01%
2024/04/12	12.8	90.90	16	91.46	89.90	-3.2	3,999	-0.08%
2024/04/11	7	90.15	16.3	90.93	89.50	-9.3	3,843	-0.24%
2024/04/10	41.3	90.43	26	90.43	90.00	15.3	3,703	0.41%
2024/04/09	6	85.07	5	85.32	85.60	1	3,391	0.03%
2024/04/08	12	85.52	4	84.70	85.50	8	3,361	0.24%
2024/04/03	6	83.38	1	83.10	83.80	5	3,363	0.15%
2024/04/02	13	85.01	9	84.01	82.70	4	3,452	0.12%
2024/04/01	1	80.10	1	79.40	80.10	0	3,337	0.00%
2024/03/29	1	79.00	1	80.00	79.00	0	3,352	0.00%
2024/03/28	3	79.93	3	79.50	79.00	0	3,372	0.00%
2024/03/27	1	80.10	1	79.80	80.10	0	3,560	0.00%
2024/03/26	11	80.15	0	0.00	78.90	11	3,576	0.31%
2024/03/22	2.1	80.81	6	83.90	80.80	-3.9	3,608	-0.11%
2024/03/21	11.3	83.88	6	82.37	83.60	5.3	3,567	0.15%
2024/03/20	1	77.50	1	78.70	77.50	0	3,492	0.00%
2024/03/19	1	78.00	1	78.50	78.00	0	3,613	0.00%
2024/03/18	1	78.00	0	0.00	78.00	1	3,690	0.03%
2024/03/15	2	77.75	170	78.96	77.50	-168	4,057	-4.14%	大賣/鉅額交易
2024/03/14	1	78.60	0	0.00	80.20	1	4,317	0.02%
2024/03/13	2	79.10	0	0.00	79.50	2	4,747	0.04%
2024/03/11	0	0.00	3	78.40	78.60	-3	5,186	-0.06%
2024/03/08	1	78.00	0	0.00	78.00	1	5,235	0.02%
2024/03/07	1	81.60	1	81.60	80.60	0	5,288	0.00%
2024/03/05	0	0.00	1	85.10	83.00	-1	5,365	-0.02%
2024/03/04	3	85.53	1	86.70	84.30	2	5,395	0.04%
2024/03/01	2	84.30	0	0.00	84.90	2	5,412	0.04%
2024/02/29	0	84.00	0	0.00	83.30	0	5,462	0.00%
2024/02/27	0	0.00	1	86.70	83.50	-1	5,536	-0.02%
2024/02/26	1	85.30	1	85.90	83.90	0	5,603	0.00%
2024/02/23	0	0.00	2	88.90	85.90	-2	5,648	-0.04%
2024/02/22	2	86.55	8	86.69	86.70	-6	5,696	-0.11%
2024/02/21	16	87.16	12	87.42	86.00	4	5,745	0.07%
2024/02/20	1	83.80	1	85.00	83.80	0	5,679	0.00%
2024/02/19	0	0.00	1	84.30	83.40	-1	5,872	-0.02%
2024/02/16	0	0.00	8	81.55	81.40	-8	6,115	-0.13%
2024/02/15	0	78.60	1	78.50	79.00	-1	6,318	-0.02%
2024/02/01	1	78.20	0	0.00	78.40	1	7,142	0.01%
2024/01/31	2	77.65	1	79.10	78.30	1	7,329	0.01%
2024/01/30	1	78.30	0	0.00	78.30	1	7,548	0.01%
2024/01/29	1	79.20	2	79.35	79.80	-1	7,872	-0.01%
2024/01/26	11	79.45	1	79.20	78.60	10	8,642	0.12%
2024/01/25	2	79.95	1	80.00	80.00	1	9,093	0.01%
2024/01/24	6	81.07	4	83.60	80.80	2	9,240	0.02%
2024/01/23	3	83.13	0	0.00	82.00	3	9,355	0.03%
2024/01/22	0	82.30	2	81.95	82.40	-2	9,478	-0.02%
2024/01/19	1	81.50	2	81.75	81.50	-1	9,499	-0.01%
2024/01/18	11	81.50	3	82.13	81.30	8	9,581	0.08%
2024/01/17	4	81.53	2	81.25	82.90	2	9,635	0.02%
2024/01/16	1	84.59	5	84.46	83.20	-4	9,695	-0.04%
2024/01/15	9	85.19	12	82.65	85.20	-3	9,698	-0.03%
2024/01/12	1	78.70	5	79.10	78.40	-4	9,703	-0.04%
2024/01/11	10	78.50	2	79.30	79.00	8	10,017	0.08%
2024/01/10	3	79.10	2	78.50	79.10	1	10,174	0.01%
2024/01/09	2	79.15	2	79.10	78.20	0	10,302	0.00%
2024/01/08	1.5	80.03	0	0.00	79.70	1.5	10,424	0.01%
2024/01/05	4	80.97	2	80.60	79.30	2	10,546	0.02%
2024/01/04	4	79.58	4	79.08	79.00	0	10,606	0.00%
2024/01/03	2.5	82.72	72	82.09	81.80	-69.5	10,620	-0.65%
2024/01/02	12	86.29	4	86.88	85.70	8	10,624	0.08%
2023/12/29	31	88.50	2	89.10	87.60	29	10,714	0.27%
2023/12/28	26	89.76	1	89.80	90.30	25	10,837	0.23%
2023/12/27	2	87.20	1	86.30	88.40	1	11,166	0.01%
2023/12/26	2	86.05	2	86.40	85.50	0	11,180	0.00%
2023/12/25	1	85.40	3	87.23	85.40	-2	11,177	-0.02%
2023/12/22	13	89.53	10.5	88.35	87.00	2.5	11,165	0.02%
2023/12/21	3	85.93	2	86.25	86.40	1	10,977	0.01%
2023/12/20	1	85.10	2	85.80	85.50	-1	10,974	-0.01%
2023/12/19	21.5	85.77	7.1	86.48	85.40	14.5	10,962	0.13%
2023/12/18	7	88.99	2	88.90	88.40	5	10,921	0.05%
2023/12/15	23.1	89.74	5	90.40	88.30	18.1	10,925	0.17%
2023/12/14	5	90.50	6	90.72	89.10	-1	10,854	-0.01%
2023/12/13	1	90.70	4.1	91.92	90.70	-3.1	10,779	-0.03%
2023/12/12	22.1	91.80	7.1	93.56	92.00	15	10,904	0.14%
2023/12/11	22.1	92.17	9.1	91.43	92.90	13	10,692	0.12%
2023/12/08	23.1	92.00	17	91.52	88.70	6.1	10,416	0.06%
2023/12/07	165	92.64	39	91.12	87.50	126	10,067	1.25%	大買/鉅額交易
2023/12/06	26	89.31	16.8	89.15	90.00	9.2	9,835	0.09%
2023/12/05	5.4	85.24	6	84.84	85.30	-0.6	9,724	-0.01%
2023/12/04	5	87.12	7	87.06	87.10	-2	9,842	-0.02%
2023/12/01	5.1	86.03	1	87.30	85.20	4.1	9,810	0.04%
2023/11/30	2.2	87.18	3	89.43	87.00	-0.9	9,806	-0.01%
2023/11/29	3	87.97	1	88.90	88.10	2	9,803	0.02%
2023/11/28	3	87.00	6.2	87.02	88.40	-3.2	9,925	-0.03%
2023/11/27	2	86.55	2	86.70	86.10	0	10,223	0.00%
2023/11/24	7.3	87.79	3	89.77	86.00	4.3	10,214	0.04%
2023/11/23	11.1	89.73	13	90.34	89.00	-1.9	10,127	-0.02%
2023/11/22	10	89.76	8	89.45	90.30	2	9,979	0.02%
2023/11/21	9.2	89.84	12.2	90.45	88.30	-3	9,909	-0.03%
2023/11/20	4.2	91.31	11.2	91.41	90.90	-6.9	9,838	-0.07%
2023/11/17	10	89.30	8	89.46	90.20	2	9,763	0.02%
2023/11/16	15.3	90.13	8	90.90	88.90	7.2	9,657	0.07%
2023/11/15	10.1	94.07	17	93.86	92.70	-6.9	9,400	-0.07%
2023/11/14	9	93.13	6	92.97	94.20	3	9,114	0.03%
2023/11/13	7	90.51	10	90.24	91.50	-3	8,890	-0.03%
2023/11/10	21	87.95	10	88.65	87.10	11	8,558	0.13%
2023/11/09	5	87.50	14.4	88.37	86.40	-9.4	8,334	-0.11%
2023/11/08	5	94.20	5	94.14	92.30	0	8,138	0.00%
2023/11/07	10.4	93.48	8.9	93.01	94.00	1.4	8,034	0.02%
2023/11/06	15	91.96	29.1	91.91	92.20	-14	7,820	-0.18%
2023/11/03	42.1	89.95	26	89.60	91.90	16.1	7,522	0.21%
2023/11/02	9	83.59	8.7	84.62	87.40	0.3	6,747	0.00%
2023/11/01	7	77.47	12	77.81	79.50	-5	6,326	-0.08%
2023/10/31	7	76.84	0	0.00	75.20	7	6,170	0.11%
2023/10/30	5	76.84	34	76.73	76.30	-29	6,027	-0.48%
2023/10/27	17	74.38	2	75.00	74.10	15	5,898	0.25%
2023/10/26	18	75.51	13	74.60	74.80	5	5,899	0.08%
2023/10/25	6	75.48	6	75.88	74.60	0	5,908	0.00%
2023/10/24	3	75.00	2	76.20	76.20	1	5,933	0.02%
2023/10/23	2	75.75	1	75.10	76.20	1	5,837	0.02%
2023/10/20	10	73.37	11	74.12	75.20	-1	5,772	-0.02%
2023/10/19	8	76.64	13	75.72	77.30	-5	5,635	-0.09%
2023/10/18	6	72.37	6	72.27	74.40	0	5,339	0.00%
2023/10/17	0	0.00	13	74.26	74.10	-13	5,194	-0.25%
2023/10/16	8	73.01	6	73.75	72.80	2	5,074	0.04%
2023/10/13	5	73.36	9	73.32	72.90	-4	5,020	-0.08%
2023/10/12	3	72.50	2	72.20	73.00	1	4,932	0.02%
2023/10/11	16	70.71	17	71.49	70.50	-1	4,908	-0.02%
2023/10/06	5	71.36	3	71.67	71.10	2	4,941	0.04%
2023/10/05	14	70.57	10	70.80	70.60	4	5,087	0.08%
2023/10/04	6	72.20	19	72.67	72.50	-13	5,139	-0.25%
2023/10/03	37	72.54	8	72.60	72.50	29	4,990	0.58%
2023/10/02	1	69.10	2	66.00	68.90	-1	4,693	-0.02%
2023/09/28	1	64.30	0	0.00	64.30	1	4,785	0.02%
2023/09/26	2	67.20	1	67.20	67.00	1	5,008	0.02%
2023/09/25	2	67.40	3	68.93	66.80	-1	5,087	-0.02%
2023/09/22	2	68.30	2	67.85	68.50	0	5,177	0.00%
2023/09/20	3	67.50	2	68.00	67.50	1	5,933	0.02%
2023/09/19	0	0.00	1	69.00	67.40	-1	6,077	-0.02%
2023/09/18	3	69.73	0	0.00	69.40	3	6,175	0.05%
2023/09/15	4.4	71.02	3	70.97	70.40	1.4	6,256	0.02%
2023/09/14	5.6	69.49	5	69.82	70.00	0.6	6,283	0.01%
2023/09/13	1	66.90	1	68.30	68.60	0	6,687	0.00%
2023/09/12	4	67.88	6	68.07	67.90	-2	6,989	-0.03%
2023/09/11	5	68.00	5	68.46	67.00	0	7,038	0.00%
2023/09/07	10	68.29	9	68.91	68.10	1	7,122	0.01%
2023/09/06	1	68.30	3	68.70	68.00	-2	7,014	-0.03%
2023/09/05	1	67.70	2	67.85	67.80	-1	7,103	-0.01%
2023/09/04	7	66.76	0	0.00	67.40	7	7,274	0.10%
2023/09/01	1	68.10	4	68.93	68.90	-3	7,250	-0.04%
2023/08/31	13	68.45	14	68.45	67.50	-1	7,156	-0.01%
2023/08/30	3	64.43	5	64.52	65.00	-2	6,871	-0.03%
2023/08/29	1	61.10	0	0.00	61.30	1	6,955	0.01%
2023/08/28	0	0.00	1	61.00	61.00	-1	7,173	-0.01%
2023/08/24	1	63.60	2	64.90	63.10	-1	7,654	-0.01%
2023/08/23	3	63.57	7	63.69	64.00	-4	7,669	-0.05%
2023/08/22	3	63.20	0	0.00	63.20	3	7,698	0.04%
2023/08/21	3	61.90	0	0.00	61.90	3	7,736	0.04%
2023/08/18	4	63.15	6	62.50	60.10	-2	7,780	-0.03%
2023/08/17	2	62.90	0	0.00	62.40	2	7,796	0.03%
2023/08/14	1	60.90	1	61.60	62.90	0	8,142	0.00%
2023/08/11	0	0.00	4	62.30	62.30	-4	8,188	-0.05%
2023/08/10	2	59.20	7	58.87	58.80	-5	8,392	-0.06%
2023/08/09	6	60.73	2	60.70	60.80	4	8,458	0.05%
2023/08/08	1	59.30	18	59.20	60.00	-17	8,728	-0.19%
2023/08/07	3	59.13	175	58.36	60.00	-172	8,917	-1.93%	大賣/鉅額交易
2023/08/04	1	61.60	5	61.32	61.60	-4	9,061	-0.04%
2023/08/02	5	59.72	0	0.00	59.10	5	9,227	0.05%
2023/08/01	2	61.40	2	62.40	61.20	0	9,315	0.00%
2023/07/31	5	61.46	3	61.97	61.80	2	9,433	0.02%
2023/07/28	0	0.00	3	63.07	63.30	-3	9,480	-0.03%
2023/07/27	21	62.52	16.2	61.45	62.20	4.8	9,501	0.05%
2023/07/26	2	57.95	2	58.70	58.10	0	9,565	0.00%
2023/07/25	2	58.65	10	58.30	58.60	-8	9,631	-0.08%
2023/07/24	7	60.31	2	59.80	59.20	5	9,778	0.05%
2023/07/21	1	59.90	4	60.50	61.40	-3	9,867	-0.03%
2023/07/20	4	61.15	6	62.02	61.20	-2	10,005	-0.02%
2023/07/19	15	62.27	5	62.72	61.60	10	10,129	0.10%
2023/07/18	12	62.90	4	62.80	61.60	8	10,220	0.08%
2023/07/17	2	64.50	1	64.50	64.40	1	10,247	0.01%
2023/07/14	3	65.97	2	67.80	65.50	1	10,357	0.01%
2023/07/13	3	66.23	2	67.15	66.20	1	10,429	0.01%
2023/07/12	7	66.83	15	65.40	66.00	-8	10,514	-0.08%
2023/07/11	42	64.21	9	64.31	62.80	33	10,539	0.31%
2023/07/10	1	61.70	7	62.11	61.70	-6	10,486	-0.06%
2023/07/07	3	63.93	3	63.33	62.50	0	10,793	0.00%
2023/07/06	8	68.09	1	71.10	66.80	7	11,227	0.06%
2023/07/05	6	70.17	4	71.15	70.50	2	11,303	0.02%
2023/07/04	6	71.90	3	72.67	71.50	3	11,645	0.03%
2023/07/03	9	71.83	32	71.86	71.70	-23	11,809	-0.19%
2023/06/30	7	72.20	10	72.10	71.80	-3	12,128	-0.02%
2023/06/29	18	73.98	10.1	74.61	73.50	8	12,450	0.06%
2023/06/28	29.1	76.40	8.2	72.84	74.50	20.9	12,127	0.17%
2023/06/27	21.2	71.93	22	72.27	70.70	-0.8	11,848	-0.01%
2023/06/26	9	72.77	9	74.00	71.50	0	11,744	0.00%
2023/06/21	7	73.24	6	73.75	74.40	1	11,768	0.01%
2023/06/20	9	72.81	10	72.47	73.60	-1	11,761	-0.01%
2023/06/19	14	73.51	74	72.60	72.40	-60	11,688	-0.51%
2023/06/16	33	70.96	4.7	69.51	71.60	28.3	11,376	0.25%
2023/06/15	4	65.33	12	65.28	65.10	-8	11,211	-0.07%
2023/06/14	48	65.44	0	0.00	65.60	48	11,231	0.43%
2023/06/09	3	63.13	3	63.80	63.30	0	11,129	0.00%
2023/06/08	3	63.90	18	62.88	62.50	-15	11,067	-0.14%
2023/06/07	0	61.20	1	61.40	61.40	-1	10,968	-0.01%
2023/06/06	0	0.00	1	59.50	60.10	-1	11,055	-0.01%
2023/06/05	11	61.60	2	61.50	61.00	9	11,130	0.08%
2023/06/02	2	62.45	22	62.64	62.10	-20	11,145	-0.18%
2023/06/01	6	60.95	20	61.35	61.90	-14	11,128	-0.13%
2023/05/31	38	61.34	4.1	60.70	61.00	33.9	11,012	0.31%
2023/05/30	4	58.40	0	0.00	58.20	4	10,715	0.04%
2023/05/29	1	58.70	3	58.20	58.70	-2	10,826	-0.02%
2023/05/26	3.1	57.95	5	58.38	57.00	-2	11,129	-0.02%
2023/05/25	2	57.80	12	57.70	57.50	-10	11,218	-0.09%
2023/05/24	6.1	58.66	0	0.00	58.00	6.1	11,230	0.05%
2023/05/23	2	58.80	1	58.80	59.00	1	11,233	0.01%
2023/05/22	4	58.63	2	58.75	58.20	2	11,234	0.02%
2023/05/19	6	59.42	1	58.50	58.60	5	11,246	0.04%
2023/05/18	1	58.20	1	59.50	59.30	0	11,193	0.00%
2023/05/17	1	56.80	6	56.88	56.80	-5	10,954	-0.05%
2023/05/16	12	58.28	5	59.18	56.10	7	10,878	0.06%
2023/05/15	0.2	58.60	2	58.35	57.70	-1.8	10,583	-0.02%
2023/05/12	11	58.05	5	58.04	58.60	6	10,492	0.06%
2023/05/11	130	63.38	0	0.00	59.60	130	10,180	1.28%	大買/鉅額交易
2023/05/10	0	0.00	1	66.70	66.20	-1	9,969	-0.01%
2023/05/09	2	69.20	1	73.80	66.30	1	9,771	0.01%
2023/05/08	3	74.30	0	0.00	73.60	3	9,576	0.03%
2023/05/05	0	0.00	3	74.30	75.20	-3	9,448	-0.03%
2023/05/03	0	0.00	1	72.70	72.90	-1	9,211	-0.01%
2023/05/02	8	71.79	0	0.00	71.40	8	9,066	0.09%
2023/04/28	0	0.00	1	68.70	67.90	-1	8,893	-0.01%
2023/04/27	1	68.10	1	69.50	67.70	0	8,792	0.00%
2023/04/26	3	68.97	1	67.60	68.60	2	8,607	0.02%
2023/04/25	1	76.60	20	73.53	71.50	-19	8,461	-0.22%
2023/04/24	21.3	77.80	6	77.72	77.00	15.3	8,273	0.18%
2023/04/21	6	73.72	6	74.02	73.20	0	8,109	0.00%
2023/04/20	4	73.38	3	74.00	73.50	1	7,977	0.01%
2023/04/19	6	75.92	1	78.00	75.60	5	7,853	0.06%
2023/04/18	5.3	79.25	26.1	79.06	78.50	-20.8	7,683	-0.27%
2023/04/17	2	80.80	34	80.02	80.90	-32	7,536	-0.42%
2023/04/14	59.1	78.15	44.7	77.97	79.80	14.4	7,311	0.20%
2023/04/13	7	74.87	21	75.34	75.00	-14	7,027	-0.20%
2023/04/12	57	77.51	16.4	77.00	76.90	40.6	6,894	0.59%
2023/04/11	54.1	74.74	81	75.01	76.40	-26.9	6,494	-0.41%
2023/04/10	40	71.68	7.2	71.65	71.70	32.8	5,901	0.56%
2023/04/07	58	71.94	56	72.84	72.60	2	5,659	0.04%
2023/04/06	4	69.53	6	69.88	69.30	-2	5,168	-0.04%
2023/03/31	10.2	66.92	19	67.42	68.40	-8.8	4,878	-0.18%
2023/03/30	17	67.65	11	68.05	67.90	6	4,454	0.13%
2023/03/29	0	0.00	2.3	64.33	65.20	-2.3	4,006	-0.06%
2023/03/28	1.3	63.84	0.3	63.73	63.80	1	3,910	0.03%
2023/03/27	6.3	68.35	4	67.95	66.10	2.3	3,780	0.06%
2023/03/24	5	68.50	2	68.20	69.10	3	3,685	0.08%
2023/03/23	1	67.20	1	67.90	67.70	0	3,509	0.00%
2023/03/22	7	67.06	7	67.27	67.10	0	3,378	0.00%
2023/03/21	8	67.88	7	67.90	68.00	1	3,198	0.03%
2023/03/20	1	66.20	4	66.68	68.50	-3	2,925	-0.10%
2023/03/17	2	62.25	0	0.00	62.30	2	2,719	0.07%
2023/03/16	1	59.20	1	59.89	59.60	0	2,540	0.00%
2023/03/15	0	59.77	3	60.13	60.30	-3	2,469	-0.12%
2023/03/14	0	60.10	11	60.05	60.30	-11	2,370	-0.46%
2023/03/13	2	59.55	2	60.05	60.10	0	2,300	0.00%
2023/03/10	1	57.40	2	58.40	58.20	-1	2,210	-0.05%
2023/03/09	3	60.77	2.3	62.91	60.00	0.8	2,072	0.04%
2023/03/08	3.3	61.64	4	61.30	63.30	-0.7	1,919	-0.04%
2023/03/07	3	58.64	4.4	59.07	58.90	-1.4	1,756	-0.08%
2023/03/06	1	57.41	2	59.30	59.00	-1	1,675	-0.06%
2023/03/03	1	56.51	4	57.38	57.40	-3	1,534	-0.19%
2023/03/02	11	56.64	18	56.69	57.40	-7	1,421	-0.49%
2023/03/01	4	55.70	6.4	52.98	55.70	-2.4	1,244	-0.19%
2023/02/24	4	51.80	1.4	50.31	51.80	2.6	1,091	0.24%
2023/02/23	0	48.10	7	47.34	49.70	-7	719	-0.97%
2023/02/22	5.4	45.46	29	44.24	45.20	-23.6	570	-4.14%
2023/02/21	5	44.56	0	0.00	43.70	5	495	1.01%
2023/02/20	1	43.20	6.7	45.25	45.80	-5.7	434	-1.31%
2023/02/17	7	43.81	6	42.46	43.90	1	372	0.27%
2023/02/16	3	40.20	4	40.01	40.20	-1	304	-0.33%
2023/02/15	1	39.40	3	39.40	38.60	-2	257	-0.78%
2023/02/14	2	38.55	1	38.55	38.55	1	214	0.47%
2023/02/13	0	35.00	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.63	0	0.00	34.70	0	190	0.00%
2023/02/08	0	33.78	0.4	33.60	34.00	-0.4	180	-0.22%
2023/02/06	0	32.80	0	0.00	32.75	0	175	0.00%
2023/02/03	0	33.25	0	0.00	33.30	0	171	0.00%
2023/02/01	0	32.90	2	33.15	33.50	-2	169	-1.18%
2023/01/30	0	0.00	3	32.25	32.30	-3	165	-1.82%
2023/01/16	0	31.65	0	0.00	31.85	0	168	0.00%
2023/01/11	0	31.90	1	31.90	32.00	-1	174	-0.57%
2023/01/09	0	0.00	1	31.90	31.85	-1	173	-0.58%
2023/01/06	0	31.95	0	0.00	31.90	0	174	0.00%
2023/01/05	5	31.05	0	0.00	31.70	5	174	2.87%
2023/01/04	0	30.90	0	0.00	31.00	0	170	0.00%
2023/01/03	0	30.45	0	0.00	30.50	0	173	0.00%
2022/12/29	0	30.30	0	0.00	30.35	0	188	0.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/12/22	0	30.10	0	0.00	30.20	0	221	0.00%
2022/12/16	30	31.03	0	0.00	30.80	30	384	7.80%
2022/12/02	0	30.80	0	0.00	31.15	0	405	0.00%
2022/11/29	0	29.70	0	0.00	30.00	0	409	0.00%
2022/11/24	0	0.00	2	30.00	30.35	-2	412	-0.49%
2022/11/16	0	30.50	1	31.50	31.05	-1	443	-0.23%
2022/11/15	0	0.00	1	30.60	30.50	-1	453	-0.22%
2022/11/14	0	29.90	0	0.00	30.30	0	455	0.00%
2022/11/09	0	0.00	1	32.15	32.10	-1	450	-0.22%
2022/11/08	0	31.40	0	0.00	31.60	0	452	0.00%
2022/10/27	0	29.50	0	0.00	30.05	0	466	0.00%
2022/10/26	0	29.25	0	0.00	29.30	0	469	0.00%
2022/10/19	0	31.40	0	0.00	31.45	0	481	0.00%
2022/10/18	0	30.80	0	0.00	30.65	0	485	0.00%
2022/10/17	0	29.88	0	0.00	30.30	0	488	0.00%
2022/10/14	0	0.00	1.7	30.13	30.25	-1.7	492	-0.35%
2022/10/13	1	29.50	1	32.05	29.50	0	492	0.00%
2022/10/11	0.3	30.90	7	32.20	30.15	-6.7	497	-1.35%
2022/09/28	0	0.00	8	26.05	26.05	-8	498	-1.60%
2022/09/27	1	26.60	0	26.85	26.70	1	495	0.20%
2022/09/26	2	27.10	0	0.00	26.85	2	496	0.40%
2022/09/23	3	28.05	0	28.20	28.15	3	504	0.59%
2022/09/22	6	28.19	0	0.00	28.05	6	510	1.17%
2022/09/21	6	28.82	0	0.00	28.90	6	505	1.19%
2022/09/20	1	29.20	41	29.18	29.20	-40	503	-7.95%
2022/09/19	3	29.92	11	30.15	29.80	-8	499	-1.60%
2022/09/16	25	31.77	10	32.05	31.40	15	492	3.04%
2022/09/15	44.1	32.15	27	31.91	32.40	17.1	481	3.54%
2022/09/14	13	30.98	0	31.70	31.20	13	415	3.13%
2022/09/12	0	0.00	0	30.20	30.05	0	380	0.00%
2022/09/05	1	28.70	0	28.70	28.70	1	406	0.25%
2022/09/02	0	0.00	0	29.15	29.05	0	408	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	-0.01%
2022/08/29	0	29.25	0	29.00	29.20	0	407	0.00%
2022/08/26	0	0.00	5	30.15	30.00	-5	406	-1.23%
2022/08/23	0	29.55	0	0.00	29.80	0	427	0.00%
2022/08/16	0.1	29.75	0	29.50	29.55	0	440	0.01%
2022/08/15	0	0.00	3	29.53	29.90	-3	434	-0.69%
2022/08/10	0	0.00	2	28.40	28.60	-2	435	-0.46%
2022/08/02	0	0.00	2	27.50	27.55	-2	496	-0.40%
2022/07/29	3	28.10	0	0.00	28.20	3	537	0.56%
2022/07/26	0	29.00	0	0.00	27.75	0	608	0.00%
2022/07/13	0	0.00	1	27.30	26.95	-1	685	-0.15%
2022/07/11	1	27.20	0	0.00	27.20	1	687	0.15%
2022/06/23	0	0.00	1	26.75	27.05	-1	913	-0.11%
2022/06/20	0	0.00	0.2	27.99	27.45	-0.2	916	-0.02%
2022/06/10	0	0.00	1	31.50	31.25	-1	885	-0.11%
2022/06/09	1	31.40	1	31.65	31.40	0	888	0.00%
2022/06/08	1	31.65	1	31.70	31.65	0	888	0.00%
2022/06/07	1	31.70	2	32.00	31.70	-1	895	-0.11%
2022/06/06	1	32.00	1	32.30	32.00	0	902	0.00%
2022/06/02	1	32.25	1	32.90	32.25	0	917	0.00%
2022/06/01	1	32.80	0	0.00	32.80	1	930	0.11%
2022/05/25	0	32.50	0	0.00	31.40	0	948	0.00%
2022/05/23	0	32.40	0	0.00	32.10	0	987	0.00%
2022/05/20	0	0.00	1	32.40	32.20	-1	1,012	-0.10%
2022/05/13	0	0.00	1	30.40	30.55	-1	1,241	-0.08%
2022/05/11	1	30.10	0	0.00	30.55	1	1,249	0.08%
2022/05/10	0	0.00	1	31.15	31.25	-1	1,248	-0.08%
2022/05/05	1	33.70	1	32.50	33.70	0	1,197	0.00%
2022/05/04	1	31.45	2	31.78	31.45	-1	1,169	-0.09%
2022/05/03	1	32.50	1	32.50	32.50	0	1,152	0.00%
2022/04/29	2	32.53	2	34.43	32.50	0	1,144	0.00%
2022/04/28	1	36.10	1	36.60	36.10	0	1,111	0.00%
2022/04/26	1	37.55	1	37.20	37.55	0	1,103	0.00%
2022/04/25	0	37.49	0.1	37.20	37.15	0	1,105	0.00%
2022/04/22	1	37.70	1	37.30	37.70	0	1,104	0.00%
2022/04/21	1	37.20	0	0.00	37.20	1	1,108	0.09%
2022/04/20	0	0.00	1	36.85	37.15	-1	1,115	-0.09%
2022/04/15	1.1	36.99	1	37.00	37.00	0.1	1,132	0.01%
2022/04/14	1	36.80	1	37.00	36.80	0	1,144	0.00%
2022/04/13	1	36.90	1	37.10	36.90	0	1,154	0.00%
2022/04/12	1	37.20	2	36.95	37.20	-1	1,163	-0.09%
2022/04/11	1	36.85	8	36.86	36.85	-7	1,184	-0.59%
2022/04/07	0	37.30	0	0.00	36.85	0	1,633	0.00%
2022/03/31	1	37.10	1	37.05	37.10	0	1,675	0.00%
2022/03/30	0	37.10	0	0.00	36.75	0	1,686	0.00%
2022/03/29	11	36.85	10	36.45	36.45	1	1,698	0.06%
2022/03/28	2	36.75	12	36.91	36.85	-10	1,788	-0.56%
2022/03/25	0	41.20	0	0.00	40.65	0	1,673	0.00%
2022/03/23	1	42.02	0	0.00	41.85	1	1,687	0.06%
2022/03/22	0	0.00	3	41.70	41.70	-3	1,752	-0.17%
2022/03/21	0	42.05	0	0.00	41.75	0	1,794	0.00%
2022/03/18	0	41.50	0	0.00	42.05	0	1,896	0.00%
2022/03/17	0	42.00	0	0.00	41.85	0	2,037	0.00%
2022/03/15	2	40.55	1	40.60	40.60	1	2,051	0.05%
2022/03/14	0	41.95	0	0.00	40.95	0	2,077	0.00%
2022/03/10	0	42.41	0	0.00	41.40	0	2,170	0.00%
2022/03/09	0	0.00	1	40.95	40.75	-1	2,213	-0.05%
2022/03/07	0	41.91	0	0.00	41.95	0	2,336	0.00%
2022/03/04	2	43.26	1	43.05	43.05	1	2,333	0.04%
2022/03/03	0	45.10	0	0.00	43.95	0	2,353	0.00%
2022/03/02	2	43.56	3	43.70	43.55	-1	2,376	-0.04%
2022/03/01	0	0.00	1	43.50	43.35	-1	2,419	-0.04%
2022/02/25	1	43.80	2	43.80	43.00	-1	2,495	-0.04%
2022/02/24	7	43.57	8	44.24	42.85	-1	2,878	-0.03%
2022/02/23	1	44.05	7	44.40	45.30	-6	2,921	-0.21%
2022/02/22	4	44.29	1	44.75	44.05	3	2,928	0.10%
2022/02/21	7	46.32	8	46.40	46.00	-1	2,929	-0.03%
2022/02/18	18	45.53	22	46.05	46.90	-4	2,925	-0.14%
2022/02/17	7	45.55	4	45.06	44.55	3	2,878	0.10%
2022/02/16	6	43.82	2	43.85	43.80	4	2,834	0.14%
2022/02/15	1	42.20	1	42.70	42.05	0	2,862	0.00%
2022/02/14	1	42.10	1	42.20	42.20	0	2,940	0.00%
2022/02/10	0.1	44.80	0	0.00	44.65	0.1	2,986	0.00%
2022/02/08	0	44.70	0	0.00	43.80	0	3,002	0.00%
2022/02/07	1	43.21	2	42.00	43.20	-1	3,016	-0.03%
2022/01/26	0	0.00	2	41.80	41.70	-2	3,047	-0.07%
2022/01/25	1	41.40	1	41.45	41.65	0	3,078	0.00%
2022/01/24	1	40.55	1	41.70	41.95	0	3,105	0.00%
2022/01/21	2	42.75	25	42.40	42.35	-23	3,124	-0.74%
2022/01/20	0	0.00	2	43.10	43.40	-2	3,145	-0.06%
2022/01/19	2	43.55	2	44.00	43.55	0	3,167	0.00%
2022/01/18	2	44.00	2	44.40	44.00	0	3,211	0.00%
2022/01/17	3	43.63	2	43.55	43.85	1	3,234	0.03%
2022/01/14	2	43.35	4	43.55	43.35	-2	3,250	-0.06%
2022/01/13	7	43.97	2	44.23	43.95	5	3,277	0.15%
2022/01/12	5	43.40	2	43.68	43.80	3	3,289	0.09%
2022/01/11	3	44.75	0	0.00	44.50	3	3,309	0.09%
2022/01/10	1	45.50	0	0.00	45.35	1	3,309	0.03%
2022/01/07	14	45.59	0	0.00	45.50	14	3,318	0.42%
2022/01/06	6	46.73	1	46.25	46.30	5	3,330	0.15%
2022/01/05	1	46.50	0	0.00	46.40	1	3,351	0.03%
2022/01/04	2	47.00	7	47.39	47.05	-5	3,362	-0.15%
2022/01/03	6	48.16	10	49.00	47.65	-4	3,361	-0.12%
2021/12/30	33	50.19	17	51.56	48.50	16	3,349	0.48%
2021/12/27	0	0.00	2	47.95	48.50	-2	2,990	-0.07%
2021/12/23	2	48.30	0	0.00	47.95	2	3,006	0.07%
2021/12/22	7.1	49.99	11	49.85	47.70	-4	3,040	-0.13%
2021/12/21	1	48.70	1	48.35	47.60	0	2,932	0.00%
2021/12/17	0	0.00	0.1	47.30	48.20	-0.1	2,906	0.00%
2021/12/16	0	0.00	2	49.35	48.35	-2	2,896	-0.07%
2021/12/15	4	47.88	3	48.08	48.10	1	2,842	0.04%
2021/12/14	8	47.98	8	48.12	48.65	0	2,818	0.00%
2021/12/13	6	47.10	6	47.90	49.00	0	2,731	0.00%
2021/12/10	0	0.00	1	44.55	44.55	-1	2,604	-0.04%
2021/12/09	0	0.00	1	45.75	45.10	-1	2,616	-0.04%
2021/12/08	4	45.95	1	46.05	45.50	3	2,615	0.11%
2021/12/07	2	46.43	4	47.11	46.50	-2	2,599	-0.08%
2021/12/06	2	46.78	0	0.00	45.95	2	2,575	0.08%
2021/12/03	1	46.00	6	46.32	46.60	-5	2,562	-0.20%
2021/12/02	8	46.45	8	46.44	45.45	0	2,551	0.00%
2021/12/01	1	42.50	6	43.64	44.40	-5	2,475	-0.20%
2021/11/29	0	0.00	2.2	42.69	42.80	-2.2	2,531	-0.09%
2021/11/25	0	0.00	0.2	46.15	45.15	-0.2	2,607	-0.01%
2021/11/24	4	47.56	4	48.61	47.15	0	2,585	0.00%
2021/11/23	20	48.49	9.2	48.59	48.00	10.8	2,533	0.43%
2021/11/22	1	47.50	3	45.82	47.50	-2	2,189	-0.09%
2021/11/19	1	43.20	3	44.20	43.20	-2	2,165	-0.09%
2021/11/18	3	44.00	0.2	44.10	44.00	2.8	2,201	0.13%
2021/11/17	7	44.05	0.5	44.06	44.00	6.5	2,246	0.29%
2021/11/16	0	0.00	1	44.00	43.00	-1	2,277	-0.04%
2021/11/15	0	0.00	1.2	42.69	42.65	-1.2	2,271	-0.05%
2021/11/12	1	41.25	4.5	41.16	41.25	-3.5	2,327	-0.15%
2021/11/11	3	40.83	4	41.83	41.95	-1	2,377	-0.04%
2021/11/10	3	43.30	6	43.35	43.10	-3	2,457	-0.12%
2021/11/09	2	44.30	3	44.35	44.30	-1	2,602	-0.04%
2021/11/08	2	44.05	2	44.28	44.05	0	2,664	0.00%
2021/11/05	1	44.40	0	0.00	44.80	1	2,828	0.04%
2021/11/04	2	45.00	1	45.45	45.00	1	3,119	0.03%
2021/11/03	2.1	45.20	0	0.00	45.55	2.1	3,215	0.06%
2021/11/02	1	44.30	1	44.05	44.30	0	3,261	0.00%
2021/11/01	4	45.71	5	45.18	45.80	-1	3,454	-0.03%
2021/10/29	3	44.30	1	45.20	44.20	2	3,561	0.06%
2021/10/28	1	44.70	0	0.00	44.95	1	3,580	0.03%
2021/10/27	0	0.00	1	44.05	44.05	-1	3,620	-0.03%
2021/10/22	0.1	43.30	0	0.00	43.05	0.1	3,954	0.00%
2021/10/19	1	41.65	2	41.80	42.10	-1	4,628	-0.02%
2021/10/15	1	41.55	0	0.00	41.55	1	5,239	0.02%
2021/10/14	1	40.40	2	40.73	41.00	-1	5,337	-0.02%
2021/10/13	2	40.00	0	0.00	40.00	2	5,450	0.04%
2021/10/12	0	0.00	1	42.05	41.50	-1	5,567	-0.02%
2021/10/08	4	41.65	0	0.00	41.65	4	5,640	0.07%
2021/10/07	0	0.00	5	42.76	42.80	-5	5,787	-0.09%
2021/10/05	2	39.80	5	42.02	42.90	-3	6,223	-0.05%
2021/10/04	15	42.74	0	0.00	41.10	15	6,320	0.24%
2021/10/01	2	44.15	0	0.00	42.60	2	6,446	0.03%
2021/09/29	4	45.46	15	45.68	44.80	-11	7,198	-0.15%
2021/09/28	6	49.55	0	0.00	49.55	6	7,341	0.08%
2021/09/22	10	49.45	1	49.30	49.35	9	8,353	0.11%
2021/09/17	4	50.83	0	0.00	50.70	4	8,883	0.05%
2021/09/16	2	49.15	0	0.00	49.35	2	9,282	0.02%
2021/09/13	30	50.99	0	0.00	50.70	30	9,679	0.31%
2021/09/10	6	51.30	0	0.00	51.40	6	9,720	0.06%
2021/09/08	0	0.00	3	49.52	49.30	-3	9,789	-0.03%
2021/09/06	1	51.10	0	0.00	50.00	1	10,008	0.01%
2021/09/03	0	0.00	1	52.70	52.30	-1	10,054	-0.01%
2021/09/02	2	52.75	5	54.30	52.00	-3	10,166	-0.03%
2021/09/01	5	54.00	5	53.98	54.00	0	10,233	0.00%
2021/08/31	6	51.70	2	51.60	52.00	4	10,233	0.04%
2021/08/30	1	51.30	2	51.65	51.20	-1	10,356	-0.01%
2021/08/27	2	51.65	2	52.50	51.50	0	10,566	0.00%
2021/08/26	4	52.63	0.1	52.50	52.10	4	10,832	0.04%
2021/08/25	1	52.40	5	52.90	53.30	-4	10,896	-0.04%
2021/08/24	3	52.30	1	53.30	51.70	2	11,038	0.02%
2021/08/23	7	52.89	12	53.31	53.70	-5	11,095	-0.05%
2021/08/20	2	50.20	7	51.29	51.20	-5	11,190	-0.04%
2021/08/19	4	51.93	4	52.73	51.00	0	11,207	0.00%
2021/08/18	2	52.90	10	51.89	54.20	-8	11,280	-0.07%
2021/08/17	5	51.46	4	52.33	51.00	1	11,396	0.01%
2021/08/16	14	52.82	8	52.65	51.80	6	11,437	0.05%
2021/08/13	10	53.47	15	53.99	52.90	-5	11,424	-0.04%
2021/08/12	11	57.95	49	58.79	57.50	-38	11,334	-0.34%
2021/08/11	11	60.25	55	59.71	58.10	-44	11,391	-0.39%
2021/08/10	63	64.28	4	63.93	63.20	59	11,389	0.52%
2021/08/09	15	71.73	1	71.50	70.20	14	11,176	0.13%
2021/08/06	15	73.98	0.1	74.40	73.50	14.9	11,199	0.13%
2021/08/05	9.2	75.50	7.1	75.74	75.00	2.1	11,280	0.02%
2021/08/04	70.1	74.60	126	74.46	74.70	-55.9	11,241	-0.50%	大賣/
2021/08/03	22	72.98	0	0.00	73.10	22	11,296	0.19%
2021/08/02	3	73.23	1	73.70	73.00	2	11,473	0.02%
2021/07/30	3	74.27	20	74.48	71.80	-17	11,636	-0.15%
2021/07/29	1	73.60	11	73.12	73.90	-10	11,682	-0.09%
2021/07/28	24	71.54	9	71.69	72.00	15	11,851	0.13%
2021/07/27	65	75.85	75	77.38	74.00	-10	12,059	-0.08%
2021/07/26	85	76.22	58.3	76.53	76.70	26.7	12,296	0.22%
2021/07/23	53.1	73.72	44	74.33	74.70	9.1	12,494	0.07%
2021/07/22	97	74.43	109	74.03	73.90	-12	12,719	-0.09%	大賣/
2021/07/21	61	72.68	79	73.33	72.30	-18	12,787	-0.14%
2021/07/20	39	72.83	7	73.41	71.80	32	13,115	0.24%
2021/07/19	76	73.39	57	74.05	74.50	19	13,352	0.14%
2021/07/16	31	73.02	80	73.47	73.90	-49	13,632	-0.36%
2021/07/15	33	72.21	20	72.66	72.30	13	13,949	0.09%
2021/07/14	22	72.32	22.1	73.26	72.80	-0.1	14,706	0.00%
2021/07/13	67	72.48	25	74.32	71.40	42	14,760	0.28%
2021/07/12	47	73.51	42	73.02	74.10	5	14,617	0.03%
2021/07/09	20	71.13	10	71.01	71.00	10	14,415	0.07%
2021/07/08	22	73.64	4	74.75	72.80	18	14,349	0.13%
2021/07/07	31.3	75.22	59.1	76.74	74.00	-27.8	14,287	-0.19%
2021/07/06	70.2	76.29	12	76.61	74.50	58.2	14,083	0.41%
2021/07/05	0	0.00	26	75.14	77.30	-26	13,652	-0.19%
2021/07/02	12	70.28	21	70.24	70.30	-9	13,503	-0.07%
2021/07/01	36	70.36	13	71.17	68.70	23	13,427	0.17%
2021/06/30	18	70.59	11.1	70.97	71.50	6.9	13,389	0.05%
2021/06/29	24.1	71.06	25	72.44	69.00	-0.9	13,375	-0.01%
2021/06/28	25	69.93	38.3	69.12	71.40	-13.3	13,009	-0.10%
2021/06/25	29	66.40	25.3	65.77	66.40	3.7	12,519	0.03%
2021/06/24	10	63.48	13	63.85	63.50	-3	12,178	-0.02%
2021/06/23	13	62.96	53.2	62.03	63.30	-40.2	12,069	-0.33%
2021/06/22	2	60.30	10	59.76	59.30	-8	11,868	-0.07%
2021/06/21	9.5	61.25	3	61.17	60.60	6.5	11,810	0.06%
2021/06/18	10	62.69	12	62.51	62.30	-2	11,783	-0.02%
2021/06/17	2	62.95	4	62.48	63.30	-2	11,783	-0.02%
2021/06/16	49	63.64	26	64.22	62.50	23	11,772	0.20%
2021/06/15	30	64.70	10	64.51	64.50	20	11,716	0.17%
2021/06/11	6	63.43	7	63.20	62.30	-1	11,580	-0.01%
2021/06/10	7	63.77	6	63.55	63.30	1	11,550	0.01%
2021/06/09	23	63.60	5	63.82	62.40	18	11,447	0.16%
2021/06/08	2	62.90	29	62.84	62.90	-27	11,373	-0.24%
2021/06/07	9	62.03	6.3	63.11	62.00	2.7	11,326	0.02%
2021/06/04	14.2	63.28	20	63.25	63.10	-5.8	11,219	-0.05%
2021/06/03	41.1	61.96	27	62.86	62.30	14.1	11,029	0.13%
2021/06/02	2	58.75	4.1	58.32	59.60	-2.1	10,792	-0.02%
2021/06/01	13.1	60.76	6.4	60.48	59.30	6.7	10,752	0.06%
2021/05/31	9	58.73	6.1	58.83	58.30	2.9	10,601	0.03%
2021/05/28	17.1	59.00	25.5	58.57	58.70	-8.4	10,562	-0.08%
2021/05/27	19.1	56.18	33	56.42	56.80	-13.9	10,528	-0.13%
2021/05/26	10	55.46	8	56.61	55.00	2	10,541	0.02%
2021/05/25	11	56.61	16	55.65	56.60	-5	10,559	-0.05%
2021/05/24	18	53.11	16	52.80	52.80	2	10,801	0.02%
2021/05/21	17	49.70	14	49.83	50.10	3	10,990	0.03%
2021/05/20	0	0.00	2.4	48.94	47.95	-2.4	11,014	-0.02%
2021/05/19	10	47.46	6.6	47.54	48.15	3.4	11,109	0.03%
2021/05/18	4	47.45	7	47.79	48.35	-3	11,189	-0.03%
2021/05/17	10	45.29	0.5	45.82	44.20	9.5	11,145	0.09%
2021/05/14	4	49.90	8.5	51.25	49.10	-4.5	11,160	-0.04%
2021/05/13	10.2	49.57	8	50.99	50.00	2.1	11,209	0.02%
2021/05/12	9	52.52	17	52.58	52.10	-8	11,088	-0.07%
2021/05/11	17	58.45	11.8	60.22	57.40	5.2	10,961	0.05%
2021/05/10	15	63.93	16.1	63.67	63.70	-1.1	10,811	-0.01%
2021/05/07	18.1	62.71	15	62.45	62.70	3.1	10,631	0.03%
2021/05/06	16	58.46	15.3	58.98	58.90	0.7	10,447	0.01%
2021/05/05	33.1	60.66	14.3	60.73	58.60	18.8	10,340	0.18%
2021/05/04	10.8	58.58	15.6	59.14	58.20	-4.8	10,195	-0.05%
2021/05/03	14.3	66.70	19.5	68.63	62.50	-5.2	9,945	-0.05%
2021/04/29	28.1	68.04	18	66.66	68.80	10.1	9,505	0.11%
2021/04/28	16	67.56	39.3	68.33	66.20	-23.3	9,183	-0.25%
2021/04/27	31.2	70.11	40.9	70.03	68.50	-9.7	8,863	-0.11%
2021/04/26	33.1	66.60	142	65.34	66.90	-108.9	8,441	-1.29%	大賣/鉅額交易
2021/04/23	47.3	58.80	15.5	59.47	60.90	31.8	8,004	0.40%
2021/04/22	126	59.61	77.3	59.81	55.40	48.7	7,791	0.62%	大買/
2021/04/21	121.5	59.76	77	59.99	59.70	44.5	7,564	0.59%	大買/
2021/04/20	137.1	58.05	110.4	57.11	57.00	26.7	7,334	0.36%	大買/大賣/
2021/04/19	6	55.38	21	55.20	54.30	-15	7,020	-0.21%
2021/04/16	17	54.04	7	53.73	53.80	10	6,976	0.14%
2021/04/15	0	52.80	0	0.00	52.70	0	7,187	0.00%
2021/04/14	0	0.00	3.1	51.03	52.10	-3.1	7,431	-0.04%
2021/04/13	4	52.83	4	52.21	51.10	0	7,575	0.00%
2021/04/12	1	52.00	10	53.01	52.30	-9	7,632	-0.12%
2021/04/09	13	53.28	26.4	53.03	53.50	-13.4	7,943	-0.17%
2021/04/08	4	53.00	0.7	53.46	52.80	3.3	8,433	0.04%
2021/04/07	12	53.47	3.4	53.68	53.20	8.6	8,810	0.10%
2021/04/06	5	54.56	18	54.51	54.40	-13	9,015	-0.14%
2021/04/01	15	53.66	7.9	53.56	52.80	7.1	9,230	0.08%
2021/03/31	4	51.55	1	51.90	51.90	3	9,286	0.03%
2021/03/30	3	51.20	3.2	51.68	51.20	-0.2	9,457	0.00%
2021/03/29	6.1	51.26	10	50.72	51.70	-3.9	9,460	-0.04%
2021/03/26	9	49.95	1	50.00	50.10	8	9,422	0.08%
2021/03/25	1	48.30	15	48.95	48.70	-14	9,421	-0.15%
2021/03/24	9	48.51	0	0.00	48.30	9	9,435	0.10%
2021/03/23	6	48.84	2	49.40	48.80	4	9,566	0.04%
2021/03/22	11	48.82	1	49.11	48.70	10	9,591	0.10%
2021/03/18	0	52.50	0	0.00	50.90	0	9,784	0.00%
2021/03/17	2	51.95	0	0.00	51.30	2	10,056	0.02%
2021/03/16	0	0.00	4	52.53	52.00	-4	10,324	-0.04%
2021/03/15	0	54.00	0	0.00	51.00	0	10,333	0.00%
2021/03/12	5	52.68	1.6	51.83	51.20	3.4	10,354	0.03%
2021/03/11	5	51.28	4.8	51.84	52.20	0.2	10,462	0.00%
2021/03/10	7.4	50.41	6.4	50.87	50.60	1	10,619	0.01%
2021/03/09	5	48.36	12	48.82	49.60	-7	10,816	-0.06%
2021/03/08	17	49.46	10	49.88	48.55	7	11,086	0.06%
2021/03/05	4	48.96	1.6	49.17	48.60	2.4	11,074	0.02%
2021/03/04	2	50.50	1.9	51.21	50.20	0.1	11,008	0.00%
2021/03/03	2.4	51.25	10.5	51.43	51.20	-8.1	10,972	-0.07%
2021/03/02	11	52.63	51	52.40	52.10	-40	10,902	-0.37%
2021/02/26	3	51.30	3	51.57	51.80	0	10,773	0.00%
2021/02/25	14	52.59	13	53.54	52.30	1	10,684	0.01%
2021/02/24	30	55.22	24.4	56.84	52.80	5.6	10,557	0.05%
2021/02/23	30	55.07	37.4	55.79	56.80	-7.4	10,123	-0.07%
2021/02/22	0	54.20	6.1	53.96	54.50	-6.1	9,802	-0.06%
2021/02/19	4	52.70	6.5	52.55	52.80	-2.5	9,634	-0.03%
2021/02/18	9	51.01	18	51.26	50.90	-9	9,447	-0.10%
2021/02/17	7	49.51	2	49.73	49.65	5	9,254	0.05%
2021/02/05	2	48.63	3.9	49.08	48.50	-1.9	9,157	-0.02%
2021/02/04	22.4	48.73	19	48.96	49.00	3.4	9,068	0.04%
2021/02/03	2	46.78	0	0.00	46.50	2	8,884	0.02%
2021/02/02	0	0.00	1	45.80	46.70	-1	8,850	-0.01%
2021/02/01	0	0.00	1	46.20	45.10	-1	8,793	-0.01%
2021/01/29	0	0.00	4	45.65	45.35	-4	8,749	-0.05%
2021/01/28	2	45.45	0	0.00	45.20	2	8,708	0.02%
2021/01/27	9	46.98	2.8	47.80	46.90	6.2	8,667	0.07%
2021/01/26	2	46.50	3.2	46.26	46.40	-1.2	8,582	-0.01%
2021/01/25	14	46.57	2	44.51	47.00	12	8,445	0.14%
2021/01/22	9	44.99	10	45.17	45.15	-1	8,317	-0.01%
2021/01/21	12	44.07	1	44.92	44.20	11	8,227	0.13%
2021/01/20	3	48.27	0	0.00	46.30	3	8,101	0.04%
2021/01/19	0	0.00	2	49.63	48.80	-2	7,995	-0.03%
2021/01/18	6	48.78	6	48.85	48.80	0	7,898	0.00%
2021/01/15	5	51.22	1	51.30	50.90	4	7,803	0.05%
2021/01/14	9	50.10	15	51.53	51.30	-6	7,666	-0.08%
2021/01/13	13	51.97	5.3	51.85	51.90	7.7	7,479	0.10%
2021/01/12	38	52.47	10.8	54.69	51.40	27.2	7,251	0.38%
2021/01/11	9	54.34	7	54.43	55.40	2	6,715	0.03%
2021/01/08	29	50.67	9	51.04	50.40	20	6,537	0.31%
2021/01/07	9.1	50.22	6	50.47	50.00	3.1	6,244	0.05%
2021/01/06	12	49.14	20	47.81	47.80	-8	5,954	-0.13%
2021/01/05	4	49.58	3	49.95	49.60	1	5,746	0.02%
2021/01/04	18	50.48	5.1	50.58	49.50	12.9	5,595	0.23%
2020/12/31	31	50.34	60	49.33	50.40	-29	5,227	-0.55%
2020/12/30	26.1	48.13	35	47.23	47.60	-8.9	4,637	-0.19%
2020/12/29	13	45.48	31	45.21	45.00	-18	4,213	-0.43%
2020/12/28	46	46.62	16	46.16	47.20	30	3,919	0.77%
2020/12/25	18	42.67	65	42.39	42.95	-47	3,516	-1.34%
2020/12/24	21	40.90	20	40.47	40.90	1	3,227	0.03%
2020/12/23	4	38.53	9	38.20	38.60	-5	3,014	-0.17%
2020/12/22	3	36.78	2	36.40	36.50	1	2,975	0.03%
2020/12/18	2	37.93	1	38.85	38.00	1	2,921	0.03%
2020/12/17	6	39.21	10	39.11	38.55	-4	2,893	-0.14%
2020/12/16	8	38.15	3	38.33	37.50	5	2,751	0.18%
2020/12/15	3	38.78	8.1	37.92	37.50	-5.1	2,709	-0.19%
2020/12/14	22	40.40	21	40.68	40.10	1	2,581	0.04%
2020/12/11	23	40.90	18	40.52	42.00	5	2,433	0.21%
2020/12/10	30	39.66	47	39.77	39.40	-17	2,129	-0.80%
2020/12/09	2	38.63	1	38.30	38.10	1	1,817	0.06%
2020/12/08	0	38.80	0	0.00	38.45	0	1,752	0.00%
2020/12/07	12	39.73	23.1	39.81	39.00	-11.1	1,717	-0.65%
2020/12/04	12.1	38.01	12	37.80	38.05	0.1	1,557	0.01%
2020/12/03	18	36.88	9	37.01	36.50	9	1,347	0.67%
2020/12/02	39	37.34	36	36.96	37.65	3	1,114	0.27%
2020/12/01	11	33.79	10	33.84	34.25	1	807	0.12%
2020/11/30	1	32.65	0	0.00	32.20	1	767	0.13%
2020/11/27	2	32.63	5	32.61	32.90	-3	767	-0.39%
2020/11/26	0	0.00	2	32.08	32.10	-2	766	-0.26%
2020/11/25	4	32.29	0	0.00	32.00	4	772	0.52%
2020/11/24	1	32.15	6	32.74	32.30	-5	777	-0.64%
2020/11/23	7	32.48	6	32.40	32.85	1	786	0.13%
2020/11/20	5	31.36	10	30.91	31.60	-5	782	-0.64%
2020/11/19	2	30.20	2	30.25	30.15	0	778	0.00%
2020/11/18	1	30.05	1	30.20	30.05	0	815	0.00%
2020/11/17	2	30.18	2	30.08	30.20	0	827	0.00%
2020/11/16	3	30.15	3	30.05	29.85	0	880	0.00%
2020/11/13	6	30.21	27	30.16	30.40	-21	937	-2.24%
2020/11/12	1	32.45	0	0.00	32.30	1	932	0.11%
2020/11/11	13	33.20	1	33.20	33.15	12	974	1.23%
2020/11/10	1	33.40	2	33.40	33.35	-1	1,016	-0.10%
2020/11/09	1	33.60	0	0.00	33.55	1	1,039	0.10%
2020/11/06	1	33.40	0	0.00	33.30	1	1,051	0.10%
2020/11/04	1	33.35	0	0.00	33.30	1	1,137	0.09%
2020/11/03	0	0.00	10	32.75	32.70	-10	1,156	-0.86%
2020/10/30	0	0.00	2	32.75	32.60	-2	1,203	-0.17%
2020/10/27	3	33.92	0	0.00	33.90	3	1,359	0.22%
2020/10/26	1	34.50	0	0.00	34.30	1	1,487	0.07%
2020/10/23	0	0.00	10	34.60	34.55	-10	1,509	-0.66%
2020/10/22	1	34.60	0	0.00	34.40	1	1,545	0.06%
2020/10/20	2	35.05	0	0.00	34.75	2	1,629	0.12%
2020/10/19	0	0.00	1	34.80	35.15	-1	1,649	-0.06%
2020/10/15	1	34.50	1	34.60	34.55	0	1,755	0.00%
2020/10/14	0	0.00	1	35.05	34.85	-1	1,792	-0.06%
2020/10/08	4	34.60	4	34.60	34.60	0	2,022	0.00%
2020/10/06	2	34.10	1	34.40	34.15	1	2,570	0.04%
2020/09/30	6	33.35	0	0.00	33.25	6	2,636	0.23%
2020/09/29	2	33.98	4	34.19	33.55	-2	2,657	-0.08%
2020/09/25	3	33.13	13	32.93	32.60	-10	2,726	-0.37%
2020/09/24	31	33.95	5	34.20	33.90	26	2,727	0.95%
2020/09/23	2	36.20	53	35.93	35.90	-51	2,732	-1.87%
2020/09/22	1	37.10	13	37.22	37.10	-12	2,739	-0.44%
2020/09/21	0	0.00	13	37.35	37.40	-13	2,751	-0.47%
2020/09/17	4	37.46	1	37.45	37.25	3	2,769	0.11%
2020/09/16	1	37.25	0	0.00	37.15	1	2,768	0.04%
2020/09/15	2	37.30	0	0.00	37.15	2	2,779	0.07%
2020/09/14	2	37.38	4	37.34	37.55	-2	2,788	-0.07%
2020/09/11	2	36.93	2	37.18	36.90	0	2,798	0.00%
2020/09/10	3	37.12	3	37.08	36.70	0	2,801	0.00%
2020/09/09	1	36.30	2	35.98	36.55	-1	2,804	-0.04%
2020/09/08	1	35.95	4	36.18	36.10	-3	2,830	-0.11%
2020/09/07	2	36.63	2	36.93	36.05	0	2,859	0.00%
2020/09/04	0	0.00	1	35.55	36.50	-1	2,915	-0.03%
2020/09/03	0	0.00	1	36.45	36.05	-1	2,959	-0.03%
2020/09/02	4	35.89	0	0.00	35.80	4	3,007	0.13%
2020/09/01	0	0.00	1	36.60	36.20	-1	3,096	-0.03%
2020/08/31	8	35.98	0	0.00	35.85	8	3,158	0.25%
2020/08/28	7	35.70	37	35.35	35.60	-30	3,362	-0.89%
2020/08/27	1	36.35	0	0.00	35.60	1	3,481	0.03%
2020/08/26	1	36.90	2	37.05	36.80	-1	3,570	-0.03%
2020/08/25	3	36.65	9	36.64	36.80	-6	3,622	-0.17%
2020/08/24	8	36.61	2	36.35	36.60	6	3,636	0.17%
2020/08/21	2	34.93	1	35.20	34.85	1	3,730	0.03%
2020/08/20	6	34.57	8	34.12	34.60	-2	3,913	-0.05%
2020/08/19	9	36.43	141	35.88	35.45	-132	3,912	-3.37%	大賣/鉅額交易
2020/08/18	1	38.00	2	38.28	37.45	-1	3,872	-0.03%
2020/08/17	16	38.49	4	38.71	38.05	12	3,933	0.31%
2020/08/14	6	38.39	5	38.80	38.50	1	3,923	0.03%
2020/08/13	4	38.93	4	39.20	38.85	0	4,001	0.00%
2020/08/12	0	0.00	6	39.60	39.70	-6	4,010	-0.15%
2020/08/11	7	39.22	11.2	39.55	39.10	-4.2	4,037	-0.10%
2020/08/10	4	40.26	3	40.68	40.00	1	4,042	0.02%
2020/08/07	6	41.27	0.3	41.90	41.30	5.8	4,071	0.14%
2020/08/06	4.5	41.28	33	41.45	41.75	-28.6	4,090	-0.70%
2020/08/05	23	41.02	6	41.08	41.05	17	4,118	0.41%
2020/08/04	24	40.68	12.1	40.93	40.70	11.9	4,199	0.28%
2020/08/03	29	41.88	16	42.59	41.50	13	4,301	0.30%
2020/07/31	30	42.16	44	42.14	42.20	-14	4,338	-0.32%
2020/07/30	16	42.08	30	41.80	42.30	-14	4,369	-0.32%
2020/07/29	0.1	40.10	8	39.63	40.05	-7.9	4,315	-0.18%
2020/07/28	18	39.10	2	39.40	38.70	16	4,379	0.37%
2020/07/27	3	39.98	4	39.95	39.85	-1	4,468	-0.02%
2020/07/24	4	41.56	10	41.74	40.45	-6	4,924	-0.12%
2020/07/23	0	0.00	5	41.65	41.40	-5	4,994	-0.10%
2020/07/22	74	42.16	14	42.33	41.80	60	5,060	1.19%
2020/07/21	45	41.46	7	41.47	41.45	38	5,110	0.74%
2020/07/20	7	40.68	12	40.45	40.80	-5	5,230	-0.10%
2020/07/17	41	40.07	12	40.26	39.80	29	5,284	0.55%
2020/07/16	22	40.93	13	41.19	41.15	9	5,441	0.17%
2020/07/15	23	42.35	9	41.98	40.75	14	5,505	0.25%
2020/07/14	131	43.41	31	43.65	42.65	100	5,430	1.84%	大買/
2020/07/13	16	42.34	23	42.16	42.65	-7	5,121	-0.14%
2020/07/10	1	39.85	1	39.95	38.80	0	4,972	0.00%
2020/07/09	2	39.75	5.1	39.82	39.50	-3.1	5,068	-0.06%
2020/07/08	1	39.55	2	39.35	39.30	-1	5,060	-0.02%
2020/07/07	1	39.35	11	39.51	39.35	-10	5,120	-0.20%
2020/07/06	2	39.00	1	39.20	39.15	1	5,208	0.02%
2020/07/03	11	38.75	0	0.00	38.80	11	5,355	0.21%
2020/07/02	2	39.00	3	39.17	39.20	-1	5,556	-0.02%
2020/07/01	10	39.03	0	0.00	39.00	10	5,689	0.18%
2020/06/30	0	0.00	6	38.86	38.70	-6	5,762	-0.10%
2020/06/29	5	38.20	10	38.28	38.15	-5	5,952	-0.08%
2020/06/24	5	38.40	0	0.00	38.40	5	6,074	0.08%
2020/06/23	1	39.00	2	39.10	38.55	-1	6,164	-0.02%
2020/06/22	3	38.77	0	0.00	38.65	3	6,160	0.05%
2020/06/19	3	39.08	9	39.09	38.95	-6	6,145	-0.10%
2020/06/18	12	39.09	1	39.20	39.10	11	6,145	0.18%
2020/06/17	10	39.53	10	39.35	39.40	0	6,204	0.00%
2020/06/16	18	39.31	23	39.40	39.75	-5	6,437	-0.08%
2020/06/15	11	38.80	3	39.40	38.70	8	6,445	0.12%
2020/06/12	3	38.58	14	38.86	39.50	-11	6,551	-0.17%
2020/06/11	10	40.04	1	40.40	39.10	9	6,634	0.14%
2020/06/10	8	41.12	3	41.63	40.90	5	6,713	0.07%
2020/06/09	11	41.64	8	41.81	41.55	3	6,838	0.04%
2020/06/08	8	41.56	39	41.89	41.35	-31	6,938	-0.45%
2020/06/05	5	41.53	17	41.51	41.30	-12	6,947	-0.17%
2020/06/04	55	41.75	44	42.19	40.90	11	6,998	0.16%
2020/06/03	34	42.82	15	42.79	42.90	19	6,893	0.28%
2020/06/02	63	42.41	24	42.41	42.25	39	6,858	0.57%
2020/06/01	9.3	41.92	23	41.53	41.75	-13.7	6,965	-0.20%
2020/05/29	6.1	40.72	11	40.90	40.90	-4.9	7,018	-0.07%
2020/05/28	38.2	41.39	35	41.65	40.50	3.2	7,155	0.04%
2020/05/27	74	42.05	56.1	42.07	42.05	17.9	7,191	0.25%
2020/05/26	19	41.33	11	41.75	41.05	8	7,331	0.11%
2020/05/25	4	40.25	15	40.52	40.90	-11	7,350	-0.15%
2020/05/22	17	41.13	10	41.61	40.80	7	7,432	0.09%
2020/05/21	15	40.84	16	40.88	40.70	-1	7,498	-0.01%
2020/05/20	14.1	40.20	28	40.91	40.90	-13.9	7,514	-0.18%
2020/05/19	1	39.15	3	39.38	39.45	-2	7,609	-0.03%
2020/05/18	30	38.35	12	38.11	38.40	18	7,643	0.24%
2020/05/15	8	38.18	22	39.02	37.85	-14	7,715	-0.18%
2020/05/14	12.2	39.85	33	40.43	38.50	-20.8	7,924	-0.26%
2020/05/13	48	40.63	25	40.96	40.70	23	8,068	0.29%
2020/05/12	20.1	41.12	46	41.36	40.65	-25.9	8,138	-0.32%
2020/05/11	22	41.89	22	42.16	41.25	0	8,125	0.00%
2020/05/08	46	42.92	37.1	42.92	42.85	8.9	8,055	0.11%
2020/05/07	18	42.11	20.1	42.12	42.00	-2.1	7,952	-0.03%
2020/05/06	20	41.61	30	41.87	41.40	-10	8,021	-0.12%
2020/05/05	53.1	41.59	42	41.75	41.25	11.1	7,967	0.14%
2020/05/04	55	40.52	30	40.88	41.00	25	8,032	0.31%
2020/04/30	18.2	42.03	32.1	42.07	41.50	-13.9	8,009	-0.17%
2020/04/29	153.1	44.68	171.3	43.36	42.10	-18.1	8,008	-0.23%	大買/大賣/
2020/04/28	8	42.10	9	42.06	41.60	-1	7,605	-0.01%
2020/04/27	2	41.95	5	41.67	42.30	-3	7,532	-0.04%
2020/04/24	12	41.93	5	41.90	41.10	7	7,577	0.09%
2020/04/23	22.2	41.43	10	41.60	42.00	12.2	7,618	0.16%
2020/04/22	13	40.79	9	39.94	40.85	4	7,550	0.05%
2020/04/21	44	41.21	54	40.45	39.60	-10	7,471	-0.13%
2020/04/20	19	40.67	3	40.00	40.60	16	7,323	0.22%
2020/04/17	4	40.89	3	40.17	39.50	1	7,215	0.01%
2020/04/16	15	40.80	8	40.34	40.15	7	7,152	0.10%
2020/04/15	10	40.48	0	0.00	40.10	10	7,102	0.14%
2020/04/14	11	41.14	4	41.19	40.35	7	7,053	0.10%
2020/04/13	2	39.33	3	39.20	38.65	-1	6,936	-0.01%
2020/04/10	3	39.80	0	0.00	39.45	3	6,900	0.04%
2020/04/09	3	40.17	13	39.99	38.70	-10	6,832	-0.15%
2020/04/08	34	39.85	30	40.00	40.55	4	6,738	0.06%
2020/04/07	49	38.77	24	38.35	39.40	25	6,561	0.38%
2020/04/06	6	35.90	6	34.60	36.65	0	6,346	0.00%
2020/04/01	7	32.89	7	33.22	33.35	0	6,205	0.00%
2020/03/31	23.2	33.49	11	33.89	33.20	12.2	6,118	0.20%
2020/03/30	8	32.18	30	32.77	32.85	-22	5,954	-0.37%
2020/03/27	24	34.72	6	34.73	34.75	18	5,823	0.31%
2020/03/26	0	0.00	2	31.60	31.60	-2	5,732	-0.03%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/24	0	0.00	0	26.15	26.15	0	5,789	0.00%
2020/03/23	3	23.40	6	23.73	23.80	-3	5,810	-0.05%
2020/03/20	7	26.62	11	26.01	25.80	-4	5,810	-0.07%
2020/03/19	2	26.45	1	26.45	26.45	1	5,691	0.02%
2020/03/18	24	30.84	8.1	31.52	29.35	15.9	5,764	0.28%
2020/03/17	3	32.63	2	34.70	32.60	1	5,749	0.02%
2020/03/16	4	37.56	4	37.86	36.20	0	5,824	0.00%
2020/03/13	1	37.85	10	38.95	40.20	-9	5,759	-0.16%
2020/03/12	4.1	42.26	2	41.68	42.00	2.1	5,582	0.04%
2020/03/11	9	45.12	79.4	45.24	42.95	-70.4	5,422	-1.30%
2020/03/10	73.2	45.22	13	45.24	46.20	60.2	5,315	1.13%
2020/03/09	11	45.10	9.2	45.67	43.90	1.9	5,190	0.04%
2020/03/06	13	46.88	31.1	47.25	46.50	-18.1	5,084	-0.36%
2020/03/05	37	47.23	36.2	47.61	47.10	0.8	4,993	0.02%
2020/03/04	25.5	45.49	14	44.80	45.90	11.5	4,785	0.24%
2020/03/03	16	44.74	12.1	45.00	43.85	3.9	4,664	0.08%
2020/03/02	10	42.42	15	41.53	43.25	-5	4,494	-0.11%
2020/02/27	23.1	42.82	15	43.19	40.35	8.1	4,322	0.19%
2020/02/26	18	41.69	24	42.11	41.65	-6	3,983	-0.15%
2020/02/25	17	41.90	23.1	41.53	42.05	-6.1	3,899	-0.16%
2020/02/24	10.1	41.62	10	41.73	41.50	0.1	3,772	0.00%
2020/02/21	4	40.04	21	39.84	40.50	-17	3,605	-0.47%
2020/02/20	44	40.73	12	40.80	40.00	32	3,538	0.90%
2020/02/19	1.2	38.60	14	38.95	39.30	-12.9	3,318	-0.39%
2020/02/18	13	38.57	18	39.00	38.50	-5	3,243	-0.15%
2020/02/17	28	39.10	24.2	39.41	38.55	3.8	3,125	0.12%
2020/02/14	28	37.95	24	37.03	38.90	4	2,867	0.14%
2020/02/13	7	36.13	3	36.72	35.40	4	2,648	0.15%
2020/02/12	16.1	35.35	6	35.23	35.15	10.1	2,532	0.40%
2020/02/11	3	34.72	3	34.98	34.85	0	2,485	0.00%
2020/02/10	6	34.37	8	34.58	34.20	-2	2,454	-0.08%
2020/02/07	9	36.19	5	34.80	34.70	4	2,413	0.17%
2020/02/06	8.1	36.49	4	36.50	36.20	4.1	2,273	0.18%
2020/02/05	15	37.35	21	37.10	36.20	-6	2,219	-0.27%
2020/02/04	15	36.50	19	37.12	36.55	-4	2,077	-0.19%
2020/02/03	27	36.63	16	36.78	37.00	11	2,012	0.55%
2020/01/31	9	35.68	7	35.69	35.65	2	1,885	0.11%
2020/01/30	0	0.00	1.2	33.34	33.30	-1.2	1,797	-0.07%
2020/01/20	9	36.83	10	36.99	37.00	-1	1,741	-0.06%
2020/01/17	44.2	35.16	48	35.51	35.75	-3.8	1,597	-0.24%
2020/01/16	19	33.59	12	33.50	33.85	7	1,431	0.49%
2020/01/15	0	0.00	1	31.60	31.65	-1	1,336	-0.07%
2020/01/14	0	0.00	2	32.50	31.90	-2	1,321	-0.15%
2020/01/13	2	31.00	0	0.00	31.00	2	1,251	0.16%
2020/01/10	0	0.00	40	30.12	30.20	-40	1,238	-3.23%
2020/01/09	5	30.75	5	30.20	30.20	0	1,235	0.00%
2020/01/07	10	30.10	2	29.85	30.10	8	1,213	0.66%
2020/01/02	12	31.08	21	31.03	31.20	-9	1,182	-0.76%
2019/12/31	0	0.00	0.1	30.25	30.25	-0.1	1,145	-0.01%
2019/12/27	1	30.40	0	0.00	30.20	1	1,134	0.09%
2019/12/26	0	0.00	15.1	30.96	30.50	-15.1	1,128	-1.34%
2019/12/25	7	32.01	6	31.00	30.90	1	1,123	0.09%
2019/12/23	5	30.65	0	0.00	30.55	5	1,073	0.47%
2019/12/19	4.1	30.98	5	30.72	30.55	-0.9	1,041	-0.09%
2019/12/18	11	29.93	0.2	30.00	30.00	10.9	995	1.09%
2019/12/17	1	30.20	114.2	30.58	30.40	-113.2	956	-11.83%	大賣/鉅額交易
2019/12/16	64	32.79	55	32.49	32.35	9	875	1.03%
2019/12/13	22.3	31.96	4	31.53	31.50	18.3	744	2.46%
2019/12/12	12	31.50	55	31.46	30.50	-43	643	-6.68%
2019/12/11	65	31.95	26	31.88	32.10	39	519	7.50%
2019/12/10	117	27.53	3	28.83	29.20	114	326	34.95%	大買/鉅額交易
2019/12/09	0	0.00	1	26.65	26.55	-1	243	-0.41%
2019/12/03	0	0.00	5	26.00	26.00	-5	244	-2.04%
2019/12/02	0	0.00	4	26.35	26.35	-4	242	-1.65%
2019/11/29	0	0.00	5	26.16	25.70	-5	239	-2.09%
2019/11/28	9.2	25.44	0	0.00	25.45	9.2	229	4.02%
2019/11/25	1	25.05	0	0.00	25.05	1	230	0.43%
2019/11/19	0	0.00	2	25.20	25.20	-2	241	-0.83%
2019/11/18	0	0.00	2	24.98	25.10	-2	253	-0.79%
2019/11/13	1	24.70	0	0.00	25.10	1	258	0.39%
2019/11/12	0	0.00	1	25.55	25.00	-1	259	-0.38%
2019/11/07	1	24.75	0	0.00	24.95	1	290	0.34%
2019/11/05	0	0.00	2	25.60	25.60	-2	352	-0.57%
2019/10/31	0	0.00	7	24.77	24.75	-7	353	-1.98%
2019/10/29	0	0.00	6	24.65	24.70	-6	356	-1.68%
2019/10/28	0	24.60	0	0.00	24.55	0	370	0.00%
2019/10/22	0	0.00	2	23.65	24.00	-2	415	-0.48%
2019/10/15	0	0.00	4	22.75	22.65	-4	455	-0.88%
2019/10/14	4	22.95	0	0.00	22.90	4	472	0.85%
2019/09/27	0.1	25.65	9	25.45	25.45	-8.9	521	-1.71%
2019/09/26	18	25.45	34	25.50	25.50	-16	516	-3.10%
2019/09/25	0	0.00	7	25.85	25.50	-7	513	-1.36%
2019/09/23	4	25.88	0	0.00	25.75	4	508	0.79%
2019/09/20	0	0.00	9	25.90	25.90	-9	511	-1.76%
2019/09/12	0	0.00	10	25.35	25.35	-10	508	-1.97%
2019/09/10	10	24.95	0	0.00	24.95	10	505	1.98%
2019/09/06	2	25.20	0	0.00	25.15	2	499	0.40%
2019/09/05	0	0.00	8	25.15	25.15	-8	499	-1.60%
2019/09/04	0	0.00	1	25.20	25.10	-1	498	-0.20%
2019/08/27	1	23.90	0.2	23.80	23.80	0.9	496	0.17%
2019/08/26	1	23.85	0	0.00	23.80	1	495	0.20%
2019/08/22	2	24.70	0	0.00	24.70	2	488	0.41%
2019/08/16	0.2	24.55	0	0.00	24.55	0.2	467	0.03%
2019/08/12	10	24.01	37	23.99	24.05	-27	451	-5.98%
2019/08/08	63	25.14	17	25.14	25.05	46	428	10.75%
2019/07/30	10	29.30	2	28.95	28.90	8	345	2.32%
2019/07/29	40	29.82	0	0.00	29.50	40	332	12.05%
2019/07/26	1	29.40	0	0.00	29.35	1	316	0.32%
2019/07/25	2	29.10	0	0.00	29.15	2	296	0.67%
2019/07/23	0	0.00	3	29.35	29.00	-3	279	-1.07%
2019/07/22	1	28.40	1	28.65	28.40	0	264	0.00%
2019/07/18	1	28.80	1	28.75	28.80	0	250	0.00%
2019/07/17	4	28.73	0	0.00	28.75	4	248	1.61%
2019/07/15	0	0.00	1	30.05	29.80	-1	225	-0.44%
2019/07/11	1	28.60	0	0.00	28.60	1	195	0.51%
2019/06/27	1	27.35	0	0.00	27.80	1	205	0.49%
2019/04/17	0	0.00	2	27.35	27.85	-2	702	-0.28%
2019/04/16	2	27.25	19	27.00	27.30	-17	703	-2.42%
2019/04/15	0	0.00	1	27.35	27.30	-1	698	-0.14%
2019/04/12	0	0.00	1	27.60	27.70	-1	690	-0.14%
2019/04/10	0	0.00	1	28.30	28.35	-1	685	-0.15%
2019/04/09	0	0.00	1	28.10	28.10	-1	689	-0.15%
2019/04/08	1	28.25	1	28.25	28.05	0	689	0.00%
2019/04/03	2	28.05	0	0.00	28.15	2	695	0.29%
2019/04/02	18	28.25	0	0.00	28.20	18	713	2.52%
2019/03/27	0	0.00	1	28.70	28.65	-1	721	-0.14%
2019/03/26	1	28.95	11	28.40	28.85	-10	724	-1.38%
2019/03/25	0	0.00	4	27.83	28.15	-4	712	-0.56%
2019/03/22	0	0.00	5	28.00	28.05	-5	712	-0.70%
2019/03/21	6	28.28	1	28.30	28.15	5	709	0.70%
2019/03/19	11	28.66	1	28.85	28.55	10	701	1.42%
2019/03/15	1	27.55	0	0.00	27.50	1	693	0.14%
2019/03/14	0	0.00	1	27.75	27.65	-1	703	-0.14%
2019/03/13	1	27.90	0	0.00	27.75	1	708	0.14%
2019/03/12	0	0.00	9	27.71	27.75	-9	707	-1.27%
2019/03/11	1	27.35	24	27.51	27.55	-23	702	-3.27%
2019/03/08	0	0.00	70	27.02	27.10	-70	700	-10.00%
2019/03/06	1	27.40	1	27.50	27.30	0	705	0.00%
2019/03/05	1	27.60	0	0.00	27.55	1	703	0.14%
2019/02/25	5	27.75	5	27.70	27.70	0	687	0.00%
2019/02/22	1	28.30	0	0.00	28.05	1	680	0.15%
2019/02/21	6	28.00	1	29.00	28.45	5	671	0.74%
2019/02/20	6	28.18	9	28.22	28.50	-3	657	-0.46%
2019/02/19	15	28.31	13	27.46	29.00	2	630	0.32%
2019/02/18	12	26.53	0	0.00	26.50	12	588	2.04%
2019/02/14	0	0.00	1	26.35	26.20	-1	576	-0.17%
2019/02/13	0	0.00	25	26.05	26.50	-25	573	-4.36%
2019/02/12	0	0.00	6	25.90	25.85	-6	564	-1.06%
2019/02/11	14	25.44	4	25.80	25.50	10	561	1.78%
2019/01/30	18	26.07	0	0.00	26.15	18	554	3.24%
2019/01/29	40	26.28	1	26.50	26.20	39	552	7.06%
2019/01/28	2	26.80	0	0.00	26.65	2	546	0.37%
2019/01/24	0	0.00	24	26.90	26.75	-24	537	-4.46%
2019/01/23	27	27.32	0	0.00	27.10	27	530	5.09%
2019/01/22	10	26.13	6	26.33	27.10	4	514	0.78%
2019/01/18	0	0.00	2	27.60	27.20	-2	491	-0.41%
2019/01/17	6	27.72	2	27.65	27.20	4	480	0.83%
2019/01/16	12	26.53	13	27.17	28.70	-1	463	-0.22%
2019/01/15	12	27.85	13	27.37	27.50	-1	434	-0.23%
2019/01/14	18	29.78	5	29.26	28.50	13	401	3.24%