十銓 (4967)-大昌-樹林券商分點個股進出

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
87.5
漲跌
▲1.9
漲幅
+2.22%
成交量
8,211張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	89.22	87.50	-5	4,026	-0.12%
2024/04/25	12	85.24	11	87.56	85.60	1	3,923	0.03%
2024/04/19	0	0.00	3	82.00	80.20	-3	4,119	-0.07%
2024/04/17	1	81.40	1	81.50	81.20	0	4,113	0.00%
2024/04/16	0	0.00	1	81.90	81.00	-1	4,112	-0.02%
2024/04/15	7	89.14	2	88.20	87.60	5	4,056	0.12%
2024/04/12	11	91.20	17	91.39	89.90	-6	3,999	-0.15%
2024/04/11	28	90.26	24	90.01	89.50	4	3,843	0.10%
2024/04/10	51	89.92	32	90.62	90.00	19	3,703	0.51%
2024/04/09	11	85.48	10	85.60	85.60	1	3,391	0.03%
2024/04/08	7	85.41	9	86.07	85.50	-2	3,361	-0.06%
2024/04/03	0	0.00	11	83.73	83.80	-11	3,363	-0.33%
2024/04/02	16	83.19	5	84.40	82.70	11	3,452	0.32%
2024/04/01	0	0.00	1	80.00	80.10	-1	3,337	-0.03%
2024/03/26	11	78.90	11	79.53	78.90	0	3,576	0.00%
2024/03/25	0	0.00	1	80.00	80.00	-1	3,533	-0.03%
2024/03/22	6	81.22	1	83.00	80.80	5	3,608	0.14%
2024/03/21	6	82.72	4	82.98	83.60	2	3,567	0.06%
2024/03/15	1.3	78.42	11	80.35	77.50	-9.7	4,057	-0.24%
2024/03/14	20	79.69	10	80.03	80.20	10	4,317	0.23%
2024/03/06	2	81.90	0	0.00	82.30	2	5,298	0.04%
2024/03/05	0	0.00	1	84.40	83.00	-1	5,365	-0.02%
2024/03/04	0	0.00	21	87.09	84.30	-21	5,395	-0.39%
2024/03/01	37	84.19	16	84.68	84.90	21	5,412	0.39%
2024/02/27	0	0.00	4	86.93	83.50	-4	5,536	-0.07%
2024/02/26	8	85.14	5	85.00	83.90	3	5,603	0.05%
2024/02/23	3	87.67	3	87.30	85.90	0	5,648	0.00%
2024/02/22	1	86.90	1	86.00	86.70	0	5,696	0.00%
2024/02/21	8	87.63	8	87.84	86.00	0	5,745	0.00%
2024/02/20	1	84.20	3.4	84.68	83.80	-2.4	5,679	-0.04%
2024/02/19	4	84.35	1	83.90	83.40	3	5,872	0.05%
2024/02/16	9	80.43	11	80.23	81.40	-2	6,115	-0.03%
2024/02/02	1	77.50	0	0.00	77.50	1	6,913	0.01%
2024/01/31	8	78.31	8	78.53	78.30	0	7,329	0.00%
2024/01/29	10	79.20	10	78.00	79.80	0	7,872	0.00%
2024/01/26	0	0.00	4.2	79.57	78.60	-4.2	8,642	-0.05%
2024/01/24	2	82.50	2	80.80	80.80	0	9,240	0.00%
2024/01/23	1	82.80	11	82.00	82.00	-10	9,355	-0.11%
2024/01/22	1	81.80	1	82.60	82.40	0	9,478	0.00%
2024/01/19	1	81.30	1	81.50	81.50	0	9,499	0.00%
2024/01/17	6	81.60	7	81.69	82.90	-1	9,635	-0.01%
2024/01/16	7	84.13	5	84.90	83.20	2	9,695	0.02%
2024/01/15	1	86.00	12	82.02	85.20	-11	9,698	-0.11%
2024/01/12	3	78.87	1	80.10	78.40	2	9,703	0.02%
2024/01/11	1	79.00	0	0.00	79.00	1	10,017	0.01%
2024/01/10	11	78.24	14	78.95	79.10	-3	10,174	-0.03%
2024/01/05	7	80.60	5	81.00	79.30	2	10,546	0.02%
2024/01/04	8	79.04	5	81.00	79.00	3	10,606	0.03%
2024/01/03	6	83.47	5	84.40	81.80	1	10,620	0.01%
2024/01/02	10	86.21	10	87.00	85.70	0	10,624	0.00%
2023/12/29	11	88.95	3	89.07	87.60	8	10,714	0.07%
2023/12/28	9	88.73	21	89.59	90.30	-12	10,837	-0.11%
2023/12/27	0	0.00	4	86.95	88.40	-4	11,166	-0.04%
2023/12/26	8	85.88	1	85.50	85.50	7	11,180	0.06%
2023/12/22	10	88.79	10	89.37	87.00	0	11,165	0.00%
2023/12/21	1	86.00	1	86.40	86.40	0	10,977	0.00%
2023/12/20	7	85.30	5	84.90	85.50	2	10,974	0.02%
2023/12/19	7	85.73	5	86.70	85.40	2	10,962	0.02%
2023/12/15	34	90.34	18	91.01	88.30	16	10,925	0.15%
2023/12/14	10	91.60	11	89.95	89.10	-1	10,854	-0.01%
2023/12/13	17	91.17	15.1	91.63	90.70	2	10,779	0.02%
2023/12/12	29	91.51	26	90.85	92.00	3	10,904	0.03%
2023/12/11	15	91.72	25	91.90	92.90	-10	10,692	-0.09%
2023/12/08	43	91.70	47	91.39	88.70	-4	10,416	-0.04%
2023/12/07	21	91.21	7	88.49	87.50	14	10,067	0.14%
2023/12/06	18	89.59	22	88.32	90.00	-4	9,835	-0.04%
2023/12/05	1	85.50	0	0.00	85.30	1	9,724	0.01%
2023/12/04	7	86.90	8	86.89	87.10	-1	9,842	-0.01%
2023/12/01	1	86.00	1	85.20	85.20	0	9,810	0.00%
2023/11/30	7	88.24	5	89.50	87.00	2	9,806	0.02%
2023/11/29	10	88.05	6	87.98	88.10	4	9,803	0.04%
2023/11/28	10	87.90	13	87.01	88.40	-3	9,925	-0.03%
2023/11/27	19	87.21	21	85.95	86.10	-2	10,223	-0.02%
2023/11/24	6	88.25	5	87.60	86.00	1	10,214	0.01%
2023/11/23	12	90.37	12	91.15	89.00	0	10,127	0.00%
2023/11/22	12	88.81	10	88.60	90.30	2	9,979	0.02%
2023/11/21	10	91.25	10	92.00	88.30	0	9,909	0.00%
2023/11/17	2	88.60	2	89.00	90.20	0	9,763	0.00%
2023/11/16	12	90.58	31	90.65	88.90	-19	9,657	-0.20%
2023/11/15	16	93.49	4	95.25	92.70	12	9,400	0.13%
2023/11/14	1	92.20	7	93.11	94.20	-6	9,114	-0.07%
2023/11/13	127	92.19	119	90.37	91.50	8	8,890	0.09%	大買/大賣/
2023/11/10	31	87.30	33	87.99	87.10	-2	8,558	-0.02%
2023/11/09	7	89.93	6	89.67	86.40	1	8,334	0.01%
2023/11/08	13.2	93.50	0	0.00	92.30	13.2	8,138	0.16%
2023/11/07	25	92.07	20	92.82	94.00	5	8,034	0.06%
2023/11/06	21	92.10	17	90.74	92.20	4	7,820	0.05%
2023/11/03	37	88.96	42	90.10	91.90	-5	7,522	-0.07%
2023/11/02	21	85.24	37	83.15	87.40	-16	6,747	-0.24%
2023/11/01	17	78.09	19	78.27	79.50	-2	6,326	-0.03%
2023/10/31	5	77.08	5	78.46	75.20	0	6,170	0.00%
2023/10/30	1	74.90	5	77.52	76.30	-4	6,027	-0.07%
2023/10/27	6	74.37	6	74.22	74.10	0	5,898	0.00%
2023/10/26	5	75.50	5	75.90	74.80	0	5,899	0.00%
2023/10/25	0	0.00	1	75.70	74.60	-1	5,908	-0.02%
2023/10/24	4	76.65	3	74.67	76.20	1	5,933	0.02%
2023/10/23	2	75.60	2	75.85	76.20	0	5,837	0.00%
2023/10/20	25	75.27	25	74.15	75.20	0	5,772	0.00%
2023/10/19	8	76.70	19	76.74	77.30	-11	5,635	-0.20%
2023/10/18	10	71.80	13	72.70	74.40	-3	5,339	-0.06%
2023/10/17	12	74.02	36	74.81	74.10	-24	5,194	-0.46%
2023/10/16	4	74.08	3	74.13	72.80	1	5,074	0.02%
2023/10/13	50	73.92	63	73.41	72.90	-13	5,020	-0.26%
2023/10/12	2	72.05	10	71.86	73.00	-8	4,932	-0.16%
2023/10/11	12	70.83	14	70.45	70.50	-2	4,908	-0.04%
2023/10/06	26	72.38	32	71.63	71.10	-6	4,941	-0.12%
2023/10/05	10	70.82	6	70.52	70.60	4	5,087	0.08%
2023/10/04	13	72.88	21	72.34	72.50	-8	5,139	-0.16%
2023/10/03	14	72.70	19.5	72.82	72.50	-5.5	4,990	-0.11%
2023/10/02	2	67.95	8	67.84	68.90	-6	4,693	-0.13%
2023/09/28	2	65.30	0	0.00	64.30	2	4,785	0.04%
2023/09/27	10	66.50	7	65.60	65.60	3	4,904	0.06%
2023/09/26	0	0.00	2	66.85	67.00	-2	5,008	-0.04%
2023/09/25	9	68.42	0	0.00	66.80	9	5,087	0.18%
2023/09/21	2	67.45	1	67.50	67.90	1	5,576	0.02%
2023/09/19	1	67.40	1	69.20	67.40	0	6,077	0.00%
2023/09/18	9	70.16	18	70.15	69.40	-9	6,175	-0.15%
2023/09/15	20	71.26	21	71.63	70.40	-1	6,256	-0.02%
2023/09/14	15	70.77	18	69.68	70.00	-3	6,283	-0.05%
2023/09/13	0	0.00	1	66.40	68.60	-1	6,687	-0.01%
2023/09/12	2.5	67.62	1	67.90	67.90	1.5	6,989	0.02%
2023/09/11	3	68.60	4	67.88	67.00	-1	7,038	-0.01%
2023/09/08	6	67.28	0	0.00	66.60	6	7,092	0.08%
2023/09/07	23	69.27	12	67.83	68.10	11	7,122	0.15%
2023/09/06	26	68.44	12	68.17	68.00	14	7,014	0.20%
2023/09/05	31	67.79	11	67.90	67.80	20	7,103	0.28%
2023/09/04	9	67.14	4	66.95	67.40	5	7,274	0.07%
2023/09/01	11	68.93	11	69.05	68.90	0	7,250	0.00%
2023/08/31	26	68.02	36	68.16	67.50	-10	7,156	-0.14%
2023/08/30	16	63.24	17	63.97	65.00	-1	6,871	-0.01%
2023/08/29	1	61.00	9	61.13	61.30	-8	6,955	-0.12%
2023/08/28	1	61.60	0	0.00	61.00	1	7,173	0.01%
2023/08/25	0	0.00	4	62.95	62.70	-4	7,625	-0.05%
2023/08/24	5	64.50	1	64.80	63.10	4	7,654	0.05%
2023/08/23	4	63.83	0	0.00	64.00	4	7,669	0.05%
2023/08/22	0	0.00	3	62.87	63.20	-3	7,698	-0.04%
2023/08/18	3	62.97	3	62.43	60.10	0	7,780	0.00%
2023/08/17	7	62.76	5	62.60	62.40	2	7,796	0.03%
2023/08/16	6	63.02	5	61.80	63.30	1	7,829	0.01%
2023/08/14	14	61.99	20	62.01	62.90	-6	8,142	-0.07%
2023/08/11	4	61.78	4	62.28	62.30	0	8,188	0.00%
2023/08/10	0	0.00	3	59.60	58.80	-3	8,392	-0.04%
2023/08/09	1	61.80	1	60.30	60.80	0	8,458	0.00%
2023/08/08	0	0.00	2	59.15	60.00	-2	8,728	-0.02%
2023/08/04	10	60.50	11	60.55	61.60	-1	9,061	-0.01%
2023/08/02	5	59.70	5	59.90	59.10	0	9,227	0.00%
2023/07/31	6	62.15	6	62.45	61.80	0	9,433	0.00%
2023/07/28	15	62.91	3	63.50	63.30	12	9,480	0.13%
2023/07/27	15	61.59	9	60.64	62.20	6	9,501	0.06%
2023/07/26	10	58.50	10	58.70	58.10	0	9,565	0.00%
2023/07/25	5	58.90	15	59.03	58.60	-10	9,631	-0.10%
2023/07/21	1	61.20	0	0.00	61.40	1	9,867	0.01%
2023/07/19	12	61.59	1	62.60	61.60	11	10,129	0.11%
2023/07/17	10	65.05	13	64.44	64.40	-3	10,247	-0.03%
2023/07/14	21	67.45	21	67.46	65.50	0	10,357	0.00%
2023/07/13	14	67.19	11.2	67.56	66.20	2.9	10,429	0.03%
2023/07/12	51.2	66.55	34	66.54	66.00	17.2	10,514	0.16%
2023/07/11	3	63.23	1	64.40	62.80	2	10,539	0.02%
2023/07/10	3	61.77	1	61.40	61.70	2	10,486	0.02%
2023/07/07	8	64.30	6	65.00	62.50	2	10,793	0.02%
2023/07/06	6	68.17	5	67.80	66.80	1	11,227	0.01%
2023/07/05	3	70.33	0	0.00	70.50	3	11,303	0.03%
2023/07/04	18	72.43	18	73.26	71.50	0	11,645	0.00%
2023/07/03	10	72.44	9	71.98	71.70	1	11,809	0.01%
2023/06/30	1	71.90	2	72.15	71.80	-1	12,128	-0.01%
2023/06/29	104	74.47	100	76.00	73.50	4	12,450	0.03%	大買/
2023/06/28	117	75.06	122.1	74.54	74.50	-5.1	12,127	-0.04%	大買/大賣/
2023/06/27	30	70.58	34	70.87	70.70	-4	11,848	-0.03%
2023/06/26	3	74.17	6	72.35	71.50	-3	11,744	-0.03%
2023/06/21	9	73.63	2	74.20	74.40	7	11,768	0.06%
2023/06/20	9	71.97	12.1	73.05	73.60	-3.1	11,761	-0.03%
2023/06/19	80	73.66	83	73.14	72.40	-3	11,688	-0.03%
2023/06/16	11	69.79	36	69.82	71.60	-25	11,376	-0.22%
2023/06/15	62	65.43	61	65.65	65.10	1	11,211	0.01%
2023/06/14	15	65.27	5	65.34	65.60	10	11,231	0.09%
2023/06/13	0	0.00	10	63.20	63.00	-10	11,130	-0.09%
2023/06/12	15	62.73	11	63.46	62.90	4	11,150	0.04%
2023/06/09	16	63.33	33	63.45	63.30	-17	11,129	-0.15%
2023/06/08	39	63.45	39	63.59	62.50	0	11,067	0.00%
2023/06/07	1	61.70	0	0.00	61.40	1	10,968	0.01%
2023/06/06	0	0.00	5	59.18	60.10	-5	11,055	-0.05%
2023/06/02	3	62.50	5	63.26	62.10	-2	11,145	-0.02%
2023/06/01	29	60.95	31	61.22	61.90	-2	11,128	-0.02%
2023/05/31	53	61.44	33	60.57	61.00	20	11,012	0.18%
2023/05/30	0	0.00	1	58.10	58.20	-1	10,715	-0.01%
2023/05/26	2	58.45	1	58.80	57.00	1	11,129	0.01%
2023/05/25	0	0.00	2	58.10	57.50	-2	11,218	-0.02%
2023/05/24	2	58.40	1	58.40	58.00	1	11,230	0.01%
2023/05/23	0	0.00	1	58.70	59.00	-1	11,233	-0.01%
2023/05/22	1	59.00	0	0.00	58.20	1	11,234	0.01%
2023/05/19	3	59.10	2	58.45	58.60	1	11,246	0.01%
2023/05/18	31	59.91	15	60.67	59.30	16	11,193	0.14%
2023/05/17	10	56.50	2	57.20	56.80	8	10,954	0.07%
2023/05/16	12	57.89	9	56.64	56.10	3	10,878	0.03%
2023/05/15	1	57.50	0	0.00	57.70	1	10,583	0.01%
2023/05/12	5	59.50	5	60.10	58.60	0	10,492	0.00%
2023/05/11	4	61.55	0	0.00	59.60	4	10,180	0.04%
2023/05/09	8	69.73	6	70.80	66.30	2	9,771	0.02%
2023/05/08	2	74.20	3	76.13	73.60	-1	9,576	-0.01%
2023/05/05	0	0.00	3	74.77	75.20	-3	9,448	-0.03%
2023/05/04	4	71.15	3	71.93	73.80	1	9,307	0.01%
2023/05/03	5	71.86	4	71.45	72.90	1	9,211	0.01%
2023/05/02	6	70.13	4	71.28	71.40	2	9,066	0.02%
2023/04/28	0.6	67.90	0	0.00	67.90	0.6	8,893	0.01%
2023/04/27	1	70.00	3	70.00	67.70	-2	8,792	-0.02%
2023/04/26	4	68.75	0	0.00	68.60	4	8,607	0.05%
2023/04/25	13	76.91	9	73.03	71.50	4	8,461	0.05%
2023/04/24	2	77.50	4.4	77.83	77.00	-2.4	8,273	-0.03%
2023/04/21	1	75.10	0	0.00	73.20	1	8,109	0.01%
2023/04/20	3	73.57	7	74.59	73.50	-4	7,977	-0.05%
2023/04/19	6	75.87	1	75.90	75.60	5	7,853	0.06%
2023/04/18	15	79.63	8	80.66	78.50	7	7,683	0.09%
2023/04/17	10	80.94	2.1	81.01	80.90	7.9	7,536	0.10%
2023/04/14	5	75.76	29	78.09	79.80	-24	7,311	-0.33%
2023/04/13	26	75.67	16	75.48	75.00	10	7,027	0.14%
2023/04/12	14	77.31	13	77.26	76.90	1	6,894	0.01%
2023/04/11	127	74.77	148.4	74.61	76.40	-21.4	6,494	-0.33%	大買/大賣/
2023/04/10	6	71.90	4	71.45	71.70	2	5,901	0.03%
2023/04/07	104	72.66	88	73.11	72.60	16	5,659	0.28%	大買/
2023/04/06	14	70.44	5	69.72	69.30	9	5,168	0.17%
2023/03/31	2	68.50	3	69.03	68.40	-1	4,878	-0.02%
2023/03/30	6	67.92	7	68.10	67.90	-1	4,454	-0.02%
2023/03/29	0	0.00	1	65.00	65.20	-1	4,006	-0.02%
2023/03/28	2	64.00	3	64.37	63.80	-1	3,910	-0.03%
2023/03/27	1	67.80	0	0.00	66.10	1	3,780	0.03%
2023/03/24	4	68.85	3.7	68.49	69.10	0.3	3,685	0.01%
2023/03/23	1	68.30	1	66.60	67.70	0	3,509	0.00%
2023/03/22	3	66.83	5.4	66.98	67.10	-2.4	3,378	-0.07%
2023/03/21	4	68.75	3	67.60	68.00	1	3,198	0.03%
2023/03/20	4	64.55	5.4	66.11	68.50	-1.4	2,925	-0.05%
2023/03/17	3	62.50	4.7	61.96	62.30	-1.7	2,719	-0.06%
2023/03/15	8	60.04	5	60.20	60.30	3	2,469	0.12%
2023/03/13	7	59.09	7	59.40	60.10	0	2,300	0.00%
2023/03/10	9	57.68	9	57.90	58.20	0	2,210	0.00%
2023/03/09	8	63.85	5.4	63.96	60.00	2.6	2,072	0.13%
2023/03/08	5	64.00	6.3	63.51	63.30	-1.3	1,919	-0.07%
2023/03/07	12	59.83	12	58.79	58.90	0	1,756	0.00%
2023/03/06	2	59.40	4.7	59.43	59.00	-2.7	1,675	-0.16%
2023/03/03	4	57.47	3	57.27	57.40	1	1,534	0.07%
2023/03/02	1	57.40	3.7	56.43	57.40	-2.7	1,421	-0.19%
2023/03/01	0	0.00	3	51.50	55.70	-3	1,244	-0.24%
2023/02/24	73	50.57	70	50.96	51.80	3	1,091	0.27%
2023/02/23	0	0.00	10	48.20	49.70	-10	719	-1.39%
2023/02/21	10	46.06	0.7	44.60	43.70	9.3	495	1.88%
2023/02/20	3	45.85	0	0.00	45.80	3	434	0.69%
2023/02/17	10	41.10	13.8	41.60	43.90	-3.8	372	-1.02%
2023/02/15	3	38.43	5	38.86	38.60	-2	257	-0.78%
2023/01/10	0	0.00	0.4	32.10	31.90	-0.4	175	-0.23%
2023/01/09	0	0.00	1	31.75	31.85	-1	173	-0.58%
2022/12/01	0	0.00	1.4	30.55	30.55	-1.4	406	-0.34%
2022/11/09	0	0.00	2	32.20	32.10	-2	450	-0.44%
2022/11/08	0	0.00	1	31.70	31.60	-1	452	-0.22%
2022/11/04	2	30.90	0	0.00	31.05	2	457	0.44%
2022/10/19	1	30.95	0	0.00	31.45	1	481	0.21%
2022/10/13	0	31.00	0	0.00	29.50	0	492	0.00%
2022/09/28	3	26.50	7	26.11	26.05	-4	498	-0.80%
2022/09/27	0	0.00	7	26.66	26.70	-7	495	-1.41%
2022/09/23	0	0.00	1	28.10	28.15	-1	504	-0.20%
2022/09/22	0	0.00	5	28.05	28.05	-5	510	-0.98%
2022/09/21	4	28.96	0	0.00	28.90	4	505	0.79%
2022/09/16	7	32.18	8	31.61	31.40	-1	492	-0.20%
2022/09/15	18	31.83	7	32.27	32.40	11	481	2.28%
2022/09/14	1	31.20	0	0.00	31.20	1	415	0.24%
2022/09/07	0	0.00	5	28.50	28.70	-5	389	-1.28%
2022/08/26	0	0.00	5	30.00	30.00	-5	406	-1.23%
2022/08/25	5	30.15	0	0.00	29.70	5	412	1.21%
2022/08/16	0	0.00	2	29.60	29.55	-2	440	-0.45%
2022/08/03	0	27.65	0	0.00	27.25	0	473	0.00%
2022/07/28	0	0.00	1	28.05	27.85	-1	572	-0.17%
2022/07/26	0	29.00	0	0.00	27.75	0	608	0.00%
2022/07/20	0	0.00	1	28.80	28.30	-1	666	-0.15%
2022/07/18	0	0.00	5	28.32	28.40	-5	676	-0.74%
2022/07/15	0	0.00	4	27.75	27.90	-4	678	-0.59%
2022/06/30	0	27.55	0	0.00	26.95	0	699	0.00%
2022/06/27	0	0.00	1	28.25	29.10	-1	732	-0.14%
2022/06/24	1	28.00	0	0.00	27.75	1	764	0.13%
2022/06/21	0	0.00	5	27.85	28.55	-5	919	-0.54%
2022/06/16	0	0.00	1	31.00	29.85	-1	893	-0.11%
2022/06/15	1	31.10	3	31.27	30.90	-2	886	-0.23%
2022/06/13	1	30.25	0	0.00	30.10	1	879	0.11%
2022/05/30	0	0.00	6	33.20	32.05	-6	936	-0.64%
2022/05/27	3	31.15	0	0.00	31.10	3	928	0.32%
2022/05/26	2	31.20	0	0.00	31.10	2	935	0.21%
2022/05/24	1	30.90	0	0.00	30.90	1	981	0.10%
2022/05/17	0	0.00	6	31.16	31.55	-6	1,231	-0.49%
2022/05/12	0	0.00	1	30.10	29.90	-1	1,251	-0.08%
2022/05/09	6	30.17	0	0.00	29.70	6	1,229	0.49%
2022/05/05	8	33.40	14	32.59	33.70	-6	1,197	-0.50%
2022/04/29	6	32.65	1	33.45	32.50	5	1,144	0.44%
2022/04/27	0	0.00	1	36.80	36.65	-1	1,103	-0.09%
2022/04/20	0	0.00	2	37.15	37.15	-2	1,115	-0.18%
2022/04/14	5	36.85	3	36.87	36.80	2	1,144	0.17%
2022/04/01	0	0.00	1	36.60	37.10	-1	1,657	-0.06%
2022/03/31	3	37.00	0	0.00	37.10	3	1,675	0.18%
2022/03/29	28	36.24	29	36.97	36.45	-1	1,698	-0.06%
2022/03/28	1	36.60	1	36.70	36.85	0	1,788	0.00%
2022/03/25	0	0.00	2	40.65	40.65	-2	1,673	-0.12%
2022/03/24	0	0.00	1	41.25	41.35	-1	1,674	-0.06%
2022/03/23	1	42.10	0	0.00	41.85	1	1,687	0.06%
2022/03/17	0	0.00	1	41.70	41.85	-1	2,037	-0.05%
2022/03/16	0	0.00	2	40.85	40.90	-2	2,041	-0.10%
2022/03/11	1	41.20	0	0.00	41.20	1	2,124	0.05%
2022/03/03	2	44.25	2	43.90	43.95	0	2,353	0.00%
2022/02/24	0	0.00	1	43.10	42.85	-1	2,878	-0.03%
2022/02/22	1	44.40	0	0.00	44.05	1	2,928	0.03%
2022/02/18	3	45.93	4	46.36	46.90	-1	2,925	-0.03%
2022/02/17	9	45.63	9	44.88	44.55	0	2,878	0.00%
2022/02/16	0	44.00	0	0.00	43.80	0	2,834	0.00%
2022/02/15	0	0.00	5	42.21	42.05	-5	2,862	-0.17%
2022/02/14	5	42.30	6	42.84	42.20	-1	2,940	-0.03%
2022/01/24	5	41.10	6	41.44	41.95	-1	3,105	-0.03%
2022/01/21	0	0.00	1	42.30	42.35	-1	3,124	-0.03%
2022/01/19	1	44.00	1	43.55	43.55	0	3,167	0.00%
2022/01/14	5	43.20	5	43.30	43.35	0	3,250	0.00%
2022/01/11	1	45.30	0	0.00	44.50	1	3,309	0.03%
2022/01/07	5	45.65	0	0.00	45.50	5	3,318	0.15%
2022/01/05	5	46.70	0	0.00	46.40	5	3,351	0.15%
2021/12/30	5	50.26	5	51.54	48.50	0	3,349	0.00%
2021/12/28	0	0.00	1	47.80	47.95	-1	2,964	-0.03%
2021/12/24	0	0.00	4	48.10	47.75	-4	3,011	-0.13%
2021/12/22	14	49.22	2	48.93	47.70	12	3,040	0.39%
2021/12/21	3	48.70	3	47.75	47.60	0	2,932	0.00%
2021/12/16	41	48.35	42	48.60	48.35	-1	2,896	-0.03%
2021/12/15	1	48.05	0	0.00	48.10	1	2,842	0.04%
2021/12/14	2	47.43	3	48.38	48.65	-1	2,818	-0.04%
2021/12/13	2	46.30	2	49.00	49.00	0	2,731	0.00%
2021/12/08	1	46.75	0.6	45.90	45.50	0.4	2,615	0.02%
2021/12/07	1	46.50	1	47.65	46.50	0	2,599	0.00%
2021/12/03	2	46.70	5	46.20	46.60	-3	2,562	-0.12%
2021/12/02	12	46.52	11	46.37	45.45	1	2,551	0.04%
2021/11/29	0	0.00	1	43.00	42.80	-1	2,531	-0.04%
2021/11/26	0	0.00	1	43.95	43.95	-1	2,610	-0.04%
2021/11/25	1	46.30	0	0.00	45.15	1	2,607	0.04%
2021/11/24	0	0.00	1	48.40	47.15	-1	2,585	-0.04%
2021/11/23	40	48.96	30	48.07	48.00	10	2,533	0.39%
2021/11/22	2	44.80	1	47.50	47.50	1	2,189	0.05%
2021/11/19	1	44.15	0	0.00	43.20	1	2,165	0.05%
2021/11/18	0	0.00	1.1	44.34	44.00	-1.1	2,201	-0.05%
2021/11/17	8	43.95	2	44.18	44.00	6	2,246	0.27%
2021/11/16	0	0.00	3	43.00	43.00	-3	2,277	-0.13%
2021/11/12	0	0.00	2	41.10	41.25	-2	2,327	-0.09%
2021/11/11	0	0.00	3	42.00	41.95	-3	2,377	-0.13%
2021/11/10	0	0.00	28	42.69	43.10	-28	2,457	-1.14%
2021/11/09	0	0.00	3	44.75	44.30	-3	2,602	-0.12%
2021/11/08	3	44.05	0	0.00	44.05	3	2,664	0.11%
2021/11/04	2	45.20	0	0.00	45.00	2	3,119	0.06%
2021/11/03	0.1	45.90	0	0.00	45.55	0.1	3,215	0.00%
2021/11/02	0.1	45.20	0	0.00	44.30	0.1	3,261	0.00%
2021/11/01	5	45.59	3	45.10	45.80	2	3,454	0.06%
2021/10/29	3	44.35	0	0.00	44.20	3	3,561	0.08%
2021/10/27	0	0.00	1	43.85	44.05	-1	3,620	-0.03%
2021/10/26	2	44.25	0	0.00	43.10	2	3,744	0.05%
2021/10/20	0	0.00	1	42.25	42.20	-1	4,444	-0.02%
2021/10/18	5	41.25	5	41.50	41.50	0	5,050	0.00%
2021/10/14	3	40.20	6	41.03	41.00	-3	5,337	-0.06%
2021/10/13	3.2	41.41	0	0.00	40.00	3.2	5,450	0.06%
2021/10/08	1	41.55	1	41.65	41.65	0	5,640	0.00%
2021/10/07	0	0.00	1	42.70	42.80	-1	5,787	-0.02%
2021/10/05	18	41.62	21	41.18	42.90	-3	6,223	-0.05%
2021/10/04	5	42.75	15	41.83	41.10	-10	6,320	-0.16%
2021/10/01	3	44.50	4	43.30	42.60	-1	6,446	-0.02%
2021/09/29	1	44.80	0	0.00	44.80	1	7,198	0.01%
2021/09/28	0	0.00	1	49.65	49.55	-1	7,341	-0.01%
2021/09/24	0	0.00	13	50.28	50.20	-13	7,706	-0.17%
2021/09/23	0	0.00	1	49.75	49.40	-1	7,952	-0.01%
2021/09/22	1	49.45	0	0.00	49.35	1	8,353	0.01%
2021/09/15	0.1	50.10	3	50.10	49.30	-2.9	9,416	-0.03%
2021/09/14	10	50.54	0	0.00	50.10	10	9,626	0.10%
2021/09/10	6	51.40	0	0.00	51.40	6	9,720	0.06%
2021/09/09	1	50.40	2	50.40	50.50	-1	9,755	-0.01%
2021/09/07	5	49.75	5	49.89	49.90	0	9,854	0.00%
2021/09/06	0	0.00	1	50.00	50.00	-1	10,008	-0.01%
2021/09/03	2	52.20	0	0.00	52.30	2	10,054	0.02%
2021/09/02	7	52.11	0	0.00	52.00	7	10,166	0.07%
2021/09/01	3	54.00	9	53.43	54.00	-6	10,233	-0.06%
2021/08/30	1	51.20	0	0.00	51.20	1	10,356	0.01%
2021/08/27	4	51.60	10	51.85	51.50	-6	10,566	-0.06%
2021/08/26	11	52.37	10	53.40	52.10	1	10,832	0.01%
2021/08/25	1	52.70	28	53.07	53.30	-27	10,896	-0.25%
2021/08/24	23	52.70	23	52.12	51.70	0	11,038	0.00%
2021/08/23	2	53.60	1	53.20	53.70	1	11,095	0.01%
2021/08/20	1	51.30	4	50.50	51.20	-3	11,190	-0.03%
2021/08/19	12	52.35	13	52.86	51.00	-1	11,207	-0.01%
2021/08/18	3	52.27	5	52.74	54.20	-2	11,280	-0.02%
2021/08/17	1	52.10	1	52.80	51.00	0	11,396	0.00%
2021/08/16	10.1	52.45	9	52.37	51.80	1.1	11,437	0.01%
2021/08/13	3.2	53.82	4	54.30	52.90	-0.9	11,424	-0.01%
2021/08/12	12	58.26	9	58.79	57.50	3	11,334	0.03%
2021/08/11	11	60.04	18	59.42	58.10	-7	11,391	-0.06%
2021/08/10	46	64.15	1	63.20	63.20	45	11,389	0.39%
2021/08/09	6	71.55	13	70.58	70.20	-7	11,176	-0.06%
2021/08/06	5	74.06	1	74.70	73.50	4	11,199	0.04%
2021/08/05	12	75.53	12	75.74	75.00	0	11,280	0.00%
2021/08/04	6	74.20	7	73.63	74.70	-1	11,241	-0.01%
2021/08/03	0	0.00	6	73.25	73.10	-6	11,296	-0.05%
2021/08/02	14	72.84	4	73.50	73.00	10	11,473	0.09%
2021/07/30	5	73.02	16	74.56	71.80	-11	11,636	-0.09%
2021/07/29	20	73.50	11	72.52	73.90	9	11,682	0.08%
2021/07/28	16	72.03	7	72.90	72.00	9	11,851	0.08%
2021/07/27	37	76.60	20	76.19	74.00	17	12,059	0.14%
2021/07/26	21	76.36	16	76.08	76.70	5	12,296	0.04%
2021/07/23	20	74.89	29	73.79	74.70	-9	12,494	-0.07%
2021/07/22	26	74.67	26	75.22	73.90	0	12,719	0.00%
2021/07/21	78	72.83	12	72.57	72.30	66	12,787	0.52%
2021/07/20	4	72.35	13	73.31	71.80	-9	13,115	-0.07%
2021/07/19	8	73.30	2	73.60	74.50	6	13,352	0.04%
2021/07/16	17	73.11	23	73.53	73.90	-6	13,632	-0.04%
2021/07/15	20	72.18	17	72.50	72.30	3	13,949	0.02%
2021/07/14	34	72.34	29	72.72	72.80	5	14,706	0.03%
2021/07/13	41	74.03	30	72.64	71.40	11	14,760	0.07%
2021/07/12	26	72.90	18	73.18	74.10	8	14,617	0.05%
2021/07/09	10	71.01	2	71.20	71.00	8	14,415	0.06%
2021/07/08	23	74.50	6	74.75	72.80	17	14,349	0.12%
2021/07/07	29	75.66	12.4	74.83	74.00	16.6	14,287	0.12%
2021/07/06	27	76.42	34	75.91	74.50	-7	14,083	-0.05%
2021/07/05	0	0.00	18	76.88	77.30	-18	13,652	-0.13%
2021/07/02	21	70.40	27	69.46	70.30	-6	13,503	-0.04%
2021/07/01	8	71.55	17.2	70.48	68.70	-9.2	13,427	-0.07%
2021/06/30	42	70.56	41.6	71.22	71.50	0.5	13,389	0.00%
2021/06/29	16	72.14	17	72.51	69.00	-1	13,375	-0.01%
2021/06/28	33	69.81	31	70.16	71.40	2	13,009	0.02%
2021/06/25	56	65.81	42	65.55	66.40	14	12,519	0.11%
2021/06/24	14	63.40	12	63.50	63.50	2	12,178	0.02%
2021/06/23	7	62.81	30	63.36	63.30	-23	12,069	-0.19%
2021/06/22	15	59.85	3	60.90	59.30	12	11,868	0.10%
2021/06/21	7	61.41	20	61.22	60.60	-13	11,810	-0.11%
2021/06/18	8	63.36	4	62.35	62.30	4	11,783	0.03%
2021/06/17	14	62.12	17	62.79	63.30	-3	11,783	-0.03%
2021/06/16	18	63.86	9	63.93	62.50	9	11,772	0.08%
2021/06/15	9	64.32	22	64.49	64.50	-13	11,716	-0.11%
2021/06/11	9	63.64	6	62.80	62.30	3	11,580	0.03%
2021/06/10	29	63.35	28	63.77	63.30	1	11,550	0.01%
2021/06/09	14	63.33	7	64.17	62.40	7	11,447	0.06%
2021/06/08	11	62.51	14	62.76	62.90	-3	11,373	-0.03%
2021/06/07	28	62.45	18	63.03	62.00	10	11,326	0.09%
2021/06/04	25	63.54	23	63.93	63.10	2	11,219	0.02%
2021/06/03	33	62.25	23	62.93	62.30	10	11,029	0.09%
2021/06/02	10	59.29	11	59.37	59.60	-1	10,792	-0.01%
2021/06/01	15	60.39	18	60.91	59.30	-3	10,752	-0.03%
2021/05/31	8	58.76	3	58.63	58.30	5	10,601	0.05%
2021/05/28	10	58.60	6	59.25	58.70	4	10,562	0.04%
2021/05/27	2	55.95	5	56.36	56.80	-3	10,528	-0.03%
2021/05/26	5	56.46	4	54.90	55.00	1	10,541	0.01%
2021/05/25	7	55.49	14	55.22	56.60	-7	10,559	-0.07%
2021/05/24	27	51.93	22	52.29	52.80	5	10,801	0.05%
2021/05/21	21	49.34	22	50.19	50.10	-1	10,990	-0.01%
2021/05/20	8	48.06	8	48.16	47.95	0	11,014	0.00%
2021/05/19	5	47.35	5	47.76	48.15	0	11,109	0.00%
2021/05/18	5	46.50	15	46.84	48.35	-10	11,189	-0.09%
2021/05/17	9	45.89	4	47.25	44.20	5	11,145	0.04%
2021/05/14	7	50.86	3	51.43	49.10	4	11,160	0.04%
2021/05/13	16	51.64	13	51.09	50.00	3	11,209	0.03%
2021/05/12	11	54.12	15	53.07	52.10	-4	11,088	-0.04%
2021/05/11	10	59.15	1	61.00	57.40	9	10,961	0.08%
2021/05/10	14	63.46	9	64.33	63.70	5	10,811	0.05%
2021/05/07	4.1	62.70	16	63.12	62.70	-11.9	10,631	-0.11%
2021/05/06	20	59.86	15	58.37	58.90	5	10,447	0.05%
2021/05/05	18	59.99	15	60.56	58.60	3	10,340	0.03%
2021/05/04	9	59.87	4	59.20	58.20	5	10,195	0.05%
2021/05/03	96	69.34	87	68.71	62.50	9	9,945	0.09%
2021/04/29	67	69.10	64	67.82	68.80	3	9,505	0.03%
2021/04/28	3	69.53	4	67.23	66.20	-1	9,183	-0.01%
2021/04/27	15	70.19	15	68.95	68.50	0	8,863	0.00%
2021/04/26	8	66.64	4	66.70	66.90	4	8,441	0.05%
2021/04/23	11	58.60	35	60.09	60.90	-24	8,004	-0.30%
2021/04/22	28	61.91	28	59.05	55.40	0	7,791	0.00%
2021/04/21	50	60.25	64	59.73	59.70	-14	7,564	-0.19%
2021/04/20	27	56.69	26	59.08	57.00	1	7,334	0.01%
2021/04/19	35	54.99	27	55.30	54.30	8	7,020	0.11%
2021/04/16	2	53.95	3	53.87	53.80	-1	6,976	-0.01%
2021/04/15	1	52.60	16	52.83	52.70	-15	7,187	-0.21%
2021/04/14	15	51.93	2	52.00	52.10	13	7,431	0.17%
2021/04/13	4	52.88	5	52.66	51.10	-1	7,575	-0.01%
2021/04/12	1	52.00	13	52.48	52.30	-12	7,632	-0.16%
2021/04/09	4	53.53	15	52.97	53.50	-11	7,943	-0.14%
2021/04/08	0	0.00	4	53.13	52.80	-4	8,433	-0.05%
2021/04/07	11	53.63	2	53.20	53.20	9	8,810	0.10%
2021/04/06	22	54.33	29	54.62	54.40	-7	9,015	-0.08%
2021/04/01	25	53.00	9	53.53	52.80	16	9,230	0.17%
2021/03/31	0	51.90	1	51.30	51.90	-1	9,286	-0.01%
2021/03/30	8	51.64	1	52.40	51.20	7	9,457	0.07%
2021/03/29	5	51.38	4	51.48	51.70	1	9,460	0.01%
2021/03/26	1	49.30	6	49.68	50.10	-5	9,422	-0.05%
2021/03/25	10	48.35	0	0.00	48.70	10	9,421	0.11%
2021/03/24	5	48.33	1	48.30	48.30	4	9,435	0.04%
2021/03/23	1	48.80	0	0.00	48.80	1	9,566	0.01%
2021/03/19	0	51.70	0	0.00	49.85	0	9,678	0.00%
2021/03/18	3	51.80	3	51.10	50.90	0	9,784	0.00%
2021/03/17	3	51.90	1	52.20	51.30	2	10,056	0.02%
2021/03/16	7	52.41	11	52.19	52.00	-4	10,324	-0.04%
2021/03/15	7	50.99	7	51.16	51.00	0	10,333	0.00%
2021/03/12	0.1	51.88	1	51.50	51.20	-0.9	10,354	-0.01%
2021/03/11	2	52.04	1	51.20	52.20	1	10,462	0.01%
2021/03/10	12	50.62	19	50.53	50.60	-7	10,619	-0.07%
2021/03/09	9	48.70	1	49.10	49.60	8	10,816	0.07%
2021/03/05	6	49.00	0	0.00	48.60	6	11,074	0.05%
2021/03/04	10	50.77	11	51.32	50.20	-1	11,008	-0.01%
2021/03/03	9	50.92	5	51.20	51.20	4	10,972	0.04%
2021/03/02	3	52.87	1	52.10	52.10	2	10,902	0.02%
2021/02/26	0	0.00	2	51.20	51.80	-2	10,773	-0.02%
2021/02/25	3	53.47	47	52.56	52.30	-44	10,684	-0.41%
2021/02/24	94	54.92	86	55.12	52.80	8	10,557	0.08%
2021/02/23	3	54.93	7	54.19	56.80	-4	10,123	-0.04%
2021/02/22	3	54.00	9	54.41	54.50	-6	9,802	-0.06%
2021/02/19	7	53.04	4	52.08	52.80	3	9,634	0.03%
2021/02/18	13	51.19	6	51.02	50.90	7	9,447	0.07%
2021/02/17	5	50.10	3	49.75	49.65	2	9,254	0.02%
2021/02/05	1	48.35	1	48.50	48.50	0	9,157	0.00%
2021/02/04	4	48.79	13	48.73	49.00	-9	9,068	-0.10%
2021/02/03	2	46.90	1	46.75	46.50	1	8,884	0.01%
2021/02/02	1	46.10	3	46.48	46.70	-2	8,850	-0.02%
2021/02/01	1	46.20	3	45.15	45.10	-2	8,793	-0.02%
2021/01/29	0	0.00	5	45.48	45.35	-5	8,749	-0.06%
2021/01/28	0	0.00	1	45.60	45.20	-1	8,708	-0.01%
2021/01/27	9	46.94	13	47.08	46.90	-4	8,667	-0.05%
2021/01/26	11	47.45	3	47.23	46.40	8	8,582	0.09%
2021/01/25	3	46.45	2	46.85	47.00	1	8,445	0.01%
2021/01/22	37	44.98	31	44.95	45.15	6	8,317	0.07%
2021/01/21	1	44.85	5	46.30	44.20	-4	8,227	-0.05%
2021/01/19	9	50.03	6	49.28	48.80	3	7,995	0.04%
2021/01/18	3	49.20	4	48.98	48.80	-1	7,898	-0.01%
2021/01/15	29	50.20	21	51.03	50.90	8	7,803	0.10%
2021/01/14	9	51.32	8	51.78	51.30	1	7,666	0.01%
2021/01/13	30	51.68	21	52.36	51.90	9	7,479	0.12%
2021/01/12	55	54.53	46	55.52	51.40	9	7,251	0.12%
2021/01/11	19	54.99	32	54.74	55.40	-13	6,715	-0.19%
2021/01/08	27	50.49	24	50.66	50.40	3	6,537	0.05%
2021/01/07	5	50.26	11	50.45	50.00	-6	6,244	-0.10%
2021/01/06	25	48.87	23	48.35	47.80	2	5,954	0.03%
2021/01/05	24	49.72	17	49.98	49.60	7	5,746	0.12%
2021/01/04	57	50.22	18	51.69	49.50	39	5,595	0.70%
2020/12/31	63	49.32	73	49.33	50.40	-10	5,227	-0.19%
2020/12/30	17	47.62	20	48.14	47.60	-3	4,637	-0.06%
2020/12/29	23	45.53	6	45.22	45.00	17	4,213	0.40%
2020/12/28	36	45.53	55	46.60	47.20	-19	3,919	-0.48%
2020/12/25	39	42.37	29	42.49	42.95	10	3,516	0.28%
2020/12/24	9	40.52	29	40.51	40.90	-20	3,227	-0.62%
2020/12/23	1	38.35	3	37.93	38.60	-2	3,014	-0.07%
2020/12/22	1	37.50	8	37.23	36.50	-7	2,975	-0.24%
2020/12/21	6	37.45	1	38.65	37.40	5	2,946	0.17%
2020/12/18	13	37.85	2	38.10	38.00	11	2,921	0.38%
2020/12/17	6	38.84	12	39.45	38.55	-6	2,893	-0.21%
2020/12/16	3	38.25	1	38.25	37.50	2	2,751	0.07%
2020/12/15	6	37.99	1	38.10	37.50	5	2,709	0.18%
2020/12/14	15	40.40	1	40.70	40.10	14	2,581	0.54%
2020/12/11	43	39.72	96	40.73	42.00	-53	2,433	-2.18%
2020/12/10	8	39.29	142	39.35	39.40	-134	2,129	-6.29%	大賣/鉅額交易
2020/12/09	39	38.23	6	38.24	38.10	33	1,817	1.82%
2020/12/08	44	38.41	0	0.00	38.45	44	1,752	2.51%
2020/12/07	16	39.07	22	39.70	39.00	-6	1,717	-0.35%
2020/12/04	7	37.97	11	37.95	38.05	-4	1,557	-0.26%
2020/12/03	55	36.72	11	36.00	36.50	44	1,347	3.26%
2020/12/02	6	37.33	18	37.65	37.65	-12	1,114	-1.08%
2020/12/01	4	34.25	2	34.20	34.25	2	807	0.25%
2020/11/26	0	0.00	1	32.05	32.10	-1	766	-0.13%
2020/11/25	0	0.00	1	32.70	32.00	-1	772	-0.13%
2020/11/24	1	32.30	0	0.00	32.30	1	777	0.13%
2020/11/23	3	32.63	2	32.70	32.85	1	786	0.13%
2020/11/20	2	31.60	0	0.00	31.60	2	782	0.26%
2020/11/19	0	0.00	3	30.20	30.15	-3	778	-0.39%
2020/11/16	3	29.85	0	0.00	29.85	3	880	0.34%
2020/11/13	0	0.00	27	29.80	30.40	-27	937	-2.88%
2020/10/22	0	0.00	1	34.30	34.40	-1	1,545	-0.06%
2020/10/21	0	0.00	1	34.65	34.70	-1	1,575	-0.06%
2020/10/20	2	35.45	0	0.00	34.75	2	1,629	0.12%
2020/10/08	5	35.30	3	35.02	34.60	2	2,022	0.10%
2020/10/07	0	0.00	1	34.20	34.20	-1	2,365	-0.04%
2020/10/06	0	0.00	1	34.05	34.15	-1	2,570	-0.04%
2020/09/25	9	32.76	0	0.00	32.60	9	2,726	0.33%
2020/09/24	2	33.98	0	0.00	33.90	2	2,727	0.07%
2020/09/16	0	0.00	1	37.25	37.15	-1	2,768	-0.04%
2020/09/14	1	37.55	1	37.30	37.55	0	2,788	0.00%
2020/09/11	1	36.90	1	37.25	36.90	0	2,798	0.00%
2020/09/10	2	36.93	1	37.20	36.70	1	2,801	0.04%
2020/09/04	0	0.00	4	36.36	36.50	-4	2,915	-0.14%
2020/09/03	1	36.10	2	36.53	36.05	-1	2,959	-0.03%
2020/09/02	21	36.23	16	35.89	35.80	5	3,007	0.17%
2020/09/01	1	36.25	1	36.40	36.20	0	3,096	0.00%
2020/08/31	1	35.95	0	0.00	35.85	1	3,158	0.03%
2020/08/27	1	36.30	1	35.95	35.60	0	3,481	0.00%
2020/08/26	1	37.25	0	0.00	36.80	1	3,570	0.03%
2020/08/25	1	36.85	0	0.00	36.80	1	3,622	0.03%
2020/08/24	0	0.00	1	35.00	36.60	-1	3,636	-0.03%
2020/08/19	0	36.00	1	35.45	35.45	-1	3,912	-0.03%
2020/08/18	1	37.45	0	0.00	37.45	1	3,872	0.03%
2020/08/17	4	38.10	0	0.00	38.05	4	3,933	0.10%
2020/08/14	2	38.40	0	0.00	38.50	2	3,923	0.05%
2020/08/13	0	0.00	4	39.43	38.85	-4	4,001	-0.10%
2020/08/12	0	0.00	5	38.90	39.70	-5	4,010	-0.12%
2020/08/11	1	39.05	0	0.00	39.10	1	4,037	0.02%
2020/08/10	2	40.35	1	40.70	40.00	1	4,042	0.02%
2020/08/07	0	0.00	3	41.22	41.30	-3	4,071	-0.07%
2020/08/06	0	0.00	73	41.32	41.75	-73	4,090	-1.78%
2020/08/05	12	40.90	15	41.05	41.05	-3	4,118	-0.07%
2020/08/04	1	40.70	0	0.00	40.70	1	4,199	0.02%
2020/08/03	15	42.47	17	41.57	41.50	-2	4,301	-0.05%
2020/07/31	19	42.37	7	42.59	42.20	12	4,338	0.28%
2020/07/30	18	41.78	17	42.05	42.30	1	4,369	0.02%
2020/07/29	1	39.70	0	0.00	40.05	1	4,315	0.02%
2020/07/27	2	40.50	152	40.01	39.85	-150	4,468	-3.36%	大賣/鉅額交易
2020/07/24	163	41.91	7	41.49	40.45	156	4,924	3.17%	大買/鉅額交易
2020/07/23	0	0.00	3	41.65	41.40	-3	4,994	-0.06%
2020/07/22	13	42.28	5	41.80	41.80	8	5,060	0.16%
2020/07/21	1	41.25	6	41.60	41.45	-5	5,110	-0.10%
2020/07/20	7	40.94	2	40.70	40.80	5	5,230	0.10%
2020/07/17	20	40.00	1	39.80	39.80	19	5,284	0.36%
2020/07/16	1	40.60	0	0.00	41.15	1	5,441	0.02%
2020/07/15	2	43.35	1	42.75	40.75	1	5,505	0.02%
2020/07/14	44	43.52	25	43.21	42.65	19	5,430	0.35%
2020/07/13	5	42.65	12	42.25	42.65	-7	5,121	-0.14%
2020/07/10	0	0.00	3	39.20	38.80	-3	4,972	-0.06%
2020/07/09	0	0.00	7	39.79	39.50	-7	5,068	-0.14%
2020/07/07	0	0.00	9	39.34	39.35	-9	5,120	-0.18%
2020/07/06	1	39.15	0	0.00	39.15	1	5,208	0.02%
2020/07/03	8	38.77	1	38.75	38.80	7	5,355	0.13%
2020/07/02	1	39.45	0	0.00	39.20	1	5,556	0.02%
2020/06/16	0	0.00	2	39.30	39.75	-2	6,437	-0.03%
2020/06/15	2	38.70	7	38.85	38.70	-5	6,445	-0.08%
2020/06/12	0	0.00	2	38.00	39.50	-2	6,551	-0.03%
2020/06/10	2	40.90	20	41.80	40.90	-18	6,713	-0.27%
2020/06/09	20	41.75	0	0.00	41.55	20	6,838	0.29%
2020/06/08	2	41.50	9	41.87	41.35	-7	6,938	-0.10%
2020/06/05	1	41.70	11	41.49	41.30	-10	6,947	-0.14%
2020/06/04	26	41.86	7	41.05	40.90	19	6,998	0.27%
2020/06/03	3	42.87	7	42.75	42.90	-4	6,893	-0.06%
2020/06/02	4	42.15	1	42.40	42.25	3	6,858	0.04%
2020/05/28	17	41.15	5	42.35	40.50	12	7,155	0.17%
2020/05/27	10	42.29	9	42.10	42.05	1	7,191	0.01%
2020/05/26	33	41.22	6	41.63	41.05	27	7,331	0.37%
2020/05/25	2	39.85	0	0.00	40.90	2	7,350	0.03%
2020/05/22	4	41.20	5	41.26	40.80	-1	7,432	-0.01%
2020/05/21	4	40.89	1	40.85	40.70	3	7,498	0.04%
2020/05/20	15	40.89	4	40.89	40.90	11	7,514	0.15%
2020/05/18	1	38.80	14	38.00	38.40	-13	7,643	-0.17%
2020/05/15	5	37.85	0	0.00	37.85	5	7,715	0.06%
2020/05/14	9	39.28	2	39.03	38.50	7	7,924	0.09%
2020/05/13	1	40.60	1	40.60	40.70	0	8,068	0.00%
2020/05/12	0	0.00	20	41.00	40.65	-20	8,138	-0.25%
2020/05/11	102	42.19	102	41.77	41.25	0	8,125	0.00%	大買/大賣/
2020/05/08	50	42.81	46	42.93	42.85	4	8,055	0.05%
2020/05/07	46	42.11	40	42.00	42.00	6	7,952	0.08%
2020/05/06	66	41.96	66	41.77	41.40	0	8,021	0.00%
2020/05/05	43	41.61	24	41.35	41.25	19	7,967	0.24%
2020/05/04	22	40.51	20	40.65	41.00	2	8,032	0.02%
2020/04/30	23	42.56	23	41.85	41.50	0	8,009	0.00%
2020/04/29	56	43.66	20	43.39	42.10	36	8,008	0.45%
2020/04/28	4	41.94	2	41.95	41.60	2	7,605	0.03%
2020/04/27	14	41.20	2	41.60	42.30	12	7,532	0.16%
2020/04/24	3	41.73	5	42.30	41.10	-2	7,577	-0.03%
2020/04/23	19	41.70	2	41.55	42.00	17	7,618	0.22%
2020/04/22	0	0.00	4	40.50	40.85	-4	7,550	-0.05%
2020/04/21	40	41.46	38	40.63	39.60	2	7,471	0.03%
2020/04/20	30	40.73	45	40.86	40.60	-15	7,323	-0.20%
2020/04/17	12	39.85	1	39.80	39.50	11	7,215	0.15%
2020/04/15	0	0.00	2	40.13	40.10	-2	7,102	-0.03%
2020/04/14	8	40.91	25	41.11	40.35	-17	7,053	-0.24%
2020/04/13	10	40.10	1	39.90	38.65	9	6,936	0.13%
2020/04/10	6	39.58	6	39.57	39.45	0	6,900	0.00%
2020/04/09	34	40.54	0	0.00	38.70	34	6,832	0.50%
2020/04/08	5	40.41	14	38.91	40.55	-9	6,738	-0.13%
2020/04/07	10	38.23	3	39.12	39.40	7	6,561	0.11%
2020/04/06	9	35.19	4	34.64	36.65	5	6,346	0.08%
2020/04/01	3	32.73	0	0.00	33.35	3	6,205	0.05%
2020/03/31	12	34.37	7	33.47	33.20	5	6,118	0.08%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/20	20	26.45	20	26.30	25.80	0	5,810	0.00%
2020/03/18	1	31.60	1	30.60	29.35	0	5,764	0.00%
2020/03/17	7	34.94	13	33.56	32.60	-6	5,749	-0.10%
2020/03/16	8	38.93	4	36.25	36.20	4	5,824	0.07%
2020/03/13	5	39.67	4	38.38	40.20	1	5,759	0.02%
2020/03/12	10	41.66	11	41.15	42.00	-1	5,582	-0.02%
2020/03/11	10	45.59	16	44.53	42.95	-6	5,422	-0.11%
2020/03/10	7	45.24	6	45.55	46.20	1	5,315	0.02%
2020/03/09	0	0.00	12	45.92	43.90	-12	5,190	-0.23%
2020/03/06	0	0.00	8	47.09	46.50	-8	5,084	-0.16%
2020/03/05	25	47.28	12	47.66	47.10	13	4,993	0.26%
2020/03/04	5	45.26	3	44.93	45.90	2	4,785	0.04%
2020/03/03	18	44.70	2	44.73	43.85	16	4,664	0.34%
2020/03/02	24	43.29	23	43.00	43.25	1	4,494	0.02%
2020/02/27	22	43.54	22	44.84	40.35	0	4,322	0.00%
2020/02/26	0	0.00	2	42.10	41.65	-2	3,983	-0.05%
2020/02/25	13	41.71	13	42.22	42.05	0	3,899	0.00%
2020/02/24	0	0.00	2	41.93	41.50	-2	3,772	-0.05%
2020/02/21	0	0.00	4	40.00	40.50	-4	3,605	-0.11%
2020/02/20	10	40.77	6	40.79	40.00	4	3,538	0.11%
2020/02/19	0	0.00	1	38.80	39.30	-1	3,318	-0.03%
2020/02/18	21	39.36	26	38.72	38.50	-5	3,243	-0.15%
2020/02/17	15	39.25	15	39.29	38.55	0	3,125	0.00%
2020/02/14	12	37.36	11	36.86	38.90	1	2,867	0.03%
2020/02/13	6	35.68	0	0.00	35.40	6	2,648	0.23%
2020/02/12	0	0.00	3	35.20	35.15	-3	2,532	-0.12%
2020/02/11	1	34.80	1	34.65	34.85	0	2,485	0.00%
2020/02/10	11	34.53	11	34.15	34.20	0	2,454	0.00%
2020/02/07	19	36.69	17	36.53	34.70	2	2,413	0.08%
2020/02/06	1	35.95	1	35.85	36.20	0	2,273	0.00%
2020/02/05	0	0.00	18	37.25	36.20	-18	2,219	-0.81%
2020/02/04	18	36.41	0	0.00	36.55	18	2,077	0.87%
2020/02/03	8	36.44	8	36.69	37.00	0	2,012	0.00%
2020/01/31	6	34.37	4	34.30	35.65	2	1,885	0.11%
2020/01/30	0	0.00	10	33.30	33.30	-10	1,797	-0.56%
2020/01/20	14	37.03	5	37.27	37.00	9	1,741	0.52%
2020/01/17	7	35.69	7	35.15	35.75	0	1,597	0.00%
2020/01/16	4	33.11	9	33.18	33.85	-5	1,431	-0.35%
2020/01/15	0	0.00	20	31.60	31.65	-20	1,336	-1.50%
2020/01/14	10	31.20	10	31.66	31.90	0	1,321	0.00%
2020/01/13	20	31.00	20	30.75	31.00	0	1,251	0.00%
2020/01/10	0	0.00	2	30.30	30.20	-2	1,238	-0.16%
2020/01/09	10	30.19	0	0.00	30.20	10	1,235	0.81%
2020/01/08	28	30.22	28	29.82	30.30	0	1,225	0.00%
2020/01/02	10	30.82	10	31.10	31.20	0	1,182	0.00%
2019/12/30	10	30.30	0	0.00	30.25	10	1,140	0.88%
2019/12/25	5	31.52	1	31.70	30.90	4	1,123	0.36%
2019/12/24	0	0.00	1	30.95	30.95	-1	1,080	-0.09%
2019/12/18	0	0.00	11	30.23	30.00	-11	995	-1.10%
2019/12/17	2	30.95	1	30.45	30.40	1	956	0.10%
2019/12/16	30	32.52	47	32.65	32.35	-17	875	-1.94%
2019/12/13	16	31.65	12	31.02	31.50	4	744	0.54%
2019/12/12	5	32.07	5	31.91	30.50	0	643	0.00%
2019/12/11	21	31.20	27.4	31.82	32.10	-6.4	519	-1.22%
2019/12/10	4	29.03	5	29.20	29.20	-1	326	-0.31%
2019/11/01	0	0.00	1	24.80	24.85	-1	349	-0.29%
2019/10/22	0	0.00	2	24.00	24.00	-2	415	-0.48%
2019/10/17	0	0.00	6	23.45	23.45	-6	442	-1.36%
2019/10/09	1	22.40	0	0.00	22.45	1	500	0.20%
2019/09/20	0	0.00	4	25.85	25.90	-4	511	-0.78%
2019/09/18	4	25.45	0	0.00	25.60	4	509	0.78%
2019/09/02	0	0.00	2	25.05	25.00	-2	503	-0.40%
2019/08/30	2	25.00	0	0.00	24.90	2	502	0.40%
2019/08/08	0	0.00	20	25.00	25.05	-20	428	-4.67%
2019/08/02	6	28.03	0	0.00	28.05	6	354	1.69%
2019/07/31	2	28.65	0	0.00	28.65	2	349	0.57%
2019/07/30	10	28.91	48	28.84	28.90	-38	345	-11.00%
2019/07/29	3	29.70	0	0.00	29.50	3	332	0.90%
2019/07/26	51	29.63	0	0.00	29.35	51	316	16.10%
2019/07/25	0	0.00	2	29.05	29.15	-2	296	-0.67%
2019/07/24	10	29.01	0	0.00	28.95	10	287	3.48%
2019/07/23	8	29.25	0	0.00	29.00	8	279	2.86%
2019/07/18	0	0.00	1	28.90	28.80	-1	250	-0.40%
2019/07/16	0	0.00	5	29.00	29.10	-5	243	-2.06%
2019/07/15	5	30.00	0	0.00	29.80	5	225	2.21%
2019/07/10	0	0.00	10	28.15	28.25	-10	188	-5.31%
2019/07/03	0	0.00	30	27.55	27.70	-30	202	-14.84%
2019/06/24	10	27.20	1	27.20	27.25	9	210	4.27%
2019/06/21	20	27.25	1	27.35	27.00	19	228	8.33%
2019/06/20	0	0.00	2	26.95	27.00	-2	231	-0.87%
2019/06/19	0	0.00	10	27.00	26.95	-10	235	-4.24%
2019/06/13	1	26.65	0	0.00	26.80	1	270	0.37%
2019/06/11	0	0.00	1	27.30	27.20	-1	273	-0.37%
2019/06/10	0	0.00	2	26.88	26.95	-2	273	-0.73%
2019/06/03	0	0.00	1	26.30	26.35	-1	284	-0.35%
2019/05/31	1	26.45	0	0.00	26.50	1	288	0.35%
2019/05/28	0	0.00	1	26.30	26.35	-1	295	-0.34%
2019/05/17	10	26.25	0	0.00	26.10	10	408	2.45%
2019/05/10	0	0.00	1	26.60	26.45	-1	427	-0.23%
2019/04/29	1	27.20	6	27.30	27.10	-5	481	-1.04%
2019/04/25	0	0.00	1	27.70	27.60	-1	504	-0.20%
2019/04/22	1	27.85	0	0.00	27.90	1	627	0.16%
2019/04/18	2	27.60	0	0.00	27.70	2	697	0.29%
2019/04/17	0	0.00	2	27.90	27.85	-2	702	-0.28%
2019/04/16	6	27.03	1	27.10	27.30	5	703	0.71%
2019/04/15	1	27.40	0	0.00	27.30	1	698	0.14%
2019/04/12	6	28.00	0	0.00	27.70	6	690	0.87%
2019/04/10	6	28.15	2	28.25	28.35	4	685	0.58%
2019/03/29	0	0.00	1	28.25	28.45	-1	716	-0.14%
2019/03/28	2	28.25	0	0.00	28.20	2	718	0.28%
2019/03/26	0	0.00	2	28.65	28.85	-2	724	-0.28%
2019/03/25	1	28.10	1	27.55	28.15	0	712	0.00%
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	4	28.30	28.55	-4	701	-0.57%
2019/03/13	6	27.73	6	27.55	27.75	0	708	0.00%
2019/03/12	0	0.00	2	27.95	27.75	-2	707	-0.28%
2019/03/07	7	27.12	0	0.00	27.00	7	700	1.00%
2019/03/06	1	27.50	2	27.35	27.30	-1	705	-0.14%
2019/03/05	1	27.55	0	0.00	27.55	1	703	0.14%
2019/03/04	2	27.53	0	0.00	27.60	2	701	0.28%
2019/02/26	2	27.35	0	0.00	27.35	2	694	0.29%
2019/02/22	2	28.05	1	28.20	28.05	1	680	0.15%
2019/02/21	0	0.00	1	28.65	28.45	-1	671	-0.15%
2019/02/20	2	27.90	0	0.00	28.50	2	657	0.30%
2019/02/19	0	0.00	8	27.76	29.00	-8	630	-1.27%
2019/02/13	1	26.50	0	0.00	26.50	1	573	0.17%
2019/02/11	1	26.30	0	0.00	25.50	1	561	0.18%
2019/01/25	1	26.60	1	26.60	26.65	0	541	0.00%
2019/01/24	0	0.00	1	26.75	26.75	-1	537	-0.19%
2019/01/23	1	27.50	0	0.00	27.10	1	530	0.19%
2019/01/22	0	0.00	1	27.10	27.10	-1	514	-0.19%
2019/01/21	1	26.40	0	0.00	26.40	1	505	0.20%
2019/01/18	2	27.40	0	0.00	27.20	2	491	0.41%
2019/01/17	2	27.43	2	27.75	27.20	0	480	0.00%
2019/01/16	2	26.70	1	27.95	28.70	1	463	0.22%
2019/01/15	1	27.55	3	27.33	27.50	-2	434	-0.46%
2019/01/14	4	29.11	5	28.75	28.50	-1	401	-0.25%