十銓 (4967)-國票券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
104.5
漲跌
▲1.5
漲幅
+1.46%
成交量
2,716張
產業
上市半導體類股
503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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/09/20	17	104.32	1.6	104.52	104.50	15.4	6,113	0.25%
2024/09/19	10.6	102.50	3.4	102.31	103.00	7.2	6,245	0.11%
2024/09/18	6	104.00	1.8	104.38	102.50	4.2	6,536	0.06%
2024/09/16	5	104.40	0.8	104.47	104.00	4.2	6,706	0.06%
2024/09/13	2	103.50	2.8	104.40	103.50	-0.8	7,155	-0.01%
2024/09/12	1.2	104.82	0.1	106.00	105.50	1.1	7,684	0.01%
2024/09/11	7	103.50	1.6	103.18	102.50	5.4	8,236	0.07%
2024/09/10	6	105.83	19.7	104.91	104.50	-13.7	8,333	-0.16%
2024/09/09	1	109.00	0.8	106.50	110.00	0.2	9,076	0.00%
2024/09/06	1	111.00	2.4	110.58	110.00	-1.4	10,100	-0.01%
2024/09/05	5	114.20	12.4	112.58	110.00	-7.4	10,606	-0.07%
2024/09/04	8	114.50	15.7	115.43	113.00	-7.7	11,211	-0.07%
2024/09/03	2	122.00	0.2	125.00	121.50	1.9	11,579	0.02%
2024/09/02	0	124.50	3.6	125.27	123.00	-3.6	11,976	-0.03%
2024/08/30	2	125.00	4.7	125.50	123.50	-2.7	12,359	-0.02%
2024/08/29	0	0.00	1.5	125.33	127.00	-1.5	13,090	-0.01%
2024/08/28	2	125.50	3.6	126.39	124.50	-1.6	13,303	-0.01%
2024/08/27	27	130.43	19.3	131.09	128.00	7.7	13,450	0.06%
2024/08/26	13.9	128.00	10.1	126.57	129.00	3.8	13,572	0.03%
2024/08/23	0	0.00	0.5	117.80	119.00	-0.5	13,701	0.00%
2024/08/22	0	0.00	2.5	120.00	119.50	-2.5	13,780	-0.02%
2024/08/21	1	121.50	0.2	122.00	121.50	0.8	13,963	0.01%
2024/08/20	5	124.10	9.2	124.14	122.50	-4.2	14,317	-0.03%
2024/08/19	4	123.50	2.2	123.35	122.50	1.9	14,432	0.01%
2024/08/16	0	123.00	2.4	121.96	121.50	-2.3	14,517	-0.02%
2024/08/15	8.4	121.30	3	122.00	121.50	5.4	14,732	0.04%
2024/08/14	9.1	123.04	6.5	124.43	121.50	2.6	14,765	0.02%
2024/08/13	9.5	123.13	6.6	120.51	124.00	2.9	14,747	0.02%
2024/08/12	3.6	121.42	2.9	121.50	121.00	0.7	14,812	0.00%
2024/08/09	7	120.50	19.7	122.25	119.00	-12.7	14,853	-0.09%
2024/08/08	4.1	115.64	5.3	117.19	118.50	-1.2	14,908	-0.01%
2024/08/07	20.2	117.70	15.6	118.46	117.50	4.6	15,215	0.03%
2024/08/06	7.1	111.53	5	113.50	115.00	2.1	15,497	0.01%
2024/08/05	30	111.05	3.2	111.08	110.50	26.8	15,810	0.17%
2024/08/02	100.3	118.31	17	120.21	118.00	83.3	16,654	0.50%
2024/08/01	4	125.13	4.2	126.98	124.50	-0.2	16,930	0.00%
2024/07/31	7.2	125.57	12.5	125.02	124.50	-5.3	17,445	-0.03%
2024/07/30	3.5	120.44	10.1	123.11	123.50	-6.6	17,761	-0.04%
2024/07/29	9	123.72	1	129.00	119.50	8	17,910	0.04%
2024/07/26	3	121.50	3	123.00	124.00	0	17,898	0.00%
2024/07/23	17	129.50	1.5	131.34	126.00	15.5	17,846	0.09%
2024/07/22	2.5	129.09	0	0.00	129.00	2.5	17,857	0.01%
2024/07/19	10	136.85	1	132.50	132.50	9	17,834	0.05%
2024/07/18	11	141.50	2.3	141.20	141.00	8.7	17,713	0.05%
2024/07/17	5.3	148.28	11	148.32	147.00	-5.7	17,604	-0.03%
2024/07/16	4	145.12	10	145.10	145.50	-6	17,492	-0.03%
2024/07/15	8	143.38	3	143.17	142.50	5	17,463	0.03%
2024/07/12	0	0.00	7	142.86	143.00	-7	17,432	-0.04%
2024/07/11	12	146.08	6	148.17	144.00	6	17,400	0.03%
2024/07/10	10	148.15	3	148.50	147.00	7	17,369	0.04%
2024/07/09	9	147.06	7	147.43	147.00	2	17,366	0.01%
2024/07/08	10	148.50	8	149.92	147.50	2	17,403	0.01%
2024/07/05	35	150.44	22	152.39	150.50	13	17,466	0.07%
2024/07/04	11	143.59	80.1	142.88	142.50	-69.1	17,391	-0.40%
2024/07/03	0	0.00	3	145.83	144.00	-3	17,353	-0.02%
2024/07/02	11.1	142.42	3.4	143.19	143.00	7.7	17,370	0.04%
2024/07/01	3.4	147.66	13.6	149.04	146.00	-10.2	17,277	-0.06%
2024/06/28	6.6	149.41	14	149.82	148.50	-7.4	17,306	-0.04%
2024/06/27	3	146.83	3.1	148.27	146.50	-0.1	17,127	0.00%
2024/06/26	16.1	147.66	8.1	149.79	146.00	8	17,017	0.05%
2024/06/25	8	143.94	1	142.07	146.50	7	16,877	0.04%
2024/06/24	10.1	149.71	23	148.24	146.50	-12.9	16,725	-0.08%
2024/06/21	12	145.88	17.2	145.81	148.00	-5.2	16,477	-0.03%
2024/06/20	33.2	145.83	27	146.56	148.50	6.2	16,308	0.04%
2024/06/19	37	144.82	20.7	147.19	140.50	16.4	15,937	0.10%
2024/06/18	32.7	149.87	26	148.90	149.50	6.7	15,590	0.04%
2024/06/17	8.1	161.50	0	0.00	161.50	8.1	15,027	0.05%
2024/06/14	37.1	179.73	33	178.39	179.00	4.1	14,924	0.03%
2024/06/13	45.1	170.66	22	169.18	168.00	23.1	14,144	0.16%
2024/06/12	23	153.17	25.1	157.83	161.00	-2.1	13,165	-0.02%
2024/06/11	10.1	147.74	214.2	148.82	146.50	-204	12,663	-1.61%	大賣/鉅額交易
2024/06/07	423	143.48	221	142.33	143.50	202	12,059	1.67%	大買/大賣/鉅額交易
2024/06/06	23.2	133.13	21	132.77	130.50	2.1	11,671	0.02%
2024/06/05	42	132.02	40	130.16	130.00	2	11,278	0.02%
2024/06/04	34	135.45	29.6	133.14	131.00	4.5	10,909	0.04%
2024/06/03	8	122.19	26.7	125.62	131.00	-18.7	10,190	-0.18%
2024/05/31	34	120.81	15	121.90	119.50	19	9,949	0.19%
2024/05/30	30.3	123.86	20	123.30	121.50	10.3	9,751	0.11%
2024/05/29	6	117.83	26	121.40	124.00	-20	9,207	-0.22%
2024/05/28	9	112.28	12	112.71	113.00	-3	8,888	-0.03%
2024/05/27	6	112.17	5	112.30	113.50	1	8,804	0.01%
2024/05/24	11	112.73	15	112.27	112.00	-4	8,696	-0.05%
2024/05/23	5	107.00	1	106.50	106.00	4	8,358	0.05%
2024/05/22	7	105.64	4.7	106.71	107.00	2.3	8,285	0.03%
2024/05/21	6.7	107.75	1	109.00	106.50	5.7	8,224	0.07%
2024/05/20	3	104.50	0	0.00	104.00	3	8,161	0.04%
2024/05/17	2	106.50	2	104.75	104.00	0	8,172	0.00%
2024/05/16	11	107.50	1	108.50	106.50	10	8,182	0.12%
2024/05/15	2	107.00	4	107.38	107.50	-2	8,104	-0.02%
2024/05/14	3	107.50	18.1	106.68	107.00	-15.1	8,016	-0.19%
2024/05/13	7.1	111.14	33	109.19	107.00	-25.9	7,883	-0.33%
2024/05/10	96.8	112.45	101.3	110.04	112.50	-4.5	7,539	-0.06%	大賣/
2024/05/09	7	114.07	3	111.83	110.00	4	7,103	0.06%
2024/05/08	111	117.27	115	113.94	117.50	-4	6,646	-0.06%	大買/大賣/
2024/05/07	2	111.28	9.9	113.19	114.00	-7.9	5,643	-0.14%
2024/05/06	20	102.20	19.4	103.02	104.00	0.6	5,188	0.01%
2024/05/03	74	94.74	78	94.32	94.70	-4	4,627	-0.09%
2024/05/02	23.8	90.70	11.3	90.87	93.50	12.5	4,274	0.29%
2024/04/30	11.6	89.19	13.5	89.17	89.80	-1.9	4,118	-0.05%
2024/04/29	3.7	87.02	9.6	86.98	86.90	-5.8	4,041	-0.14%
2024/04/26	79.7	87.82	77.3	87.48	87.50	2.4	4,026	0.06%
2024/04/25	4.8	85.01	10.1	85.04	85.60	-5.4	3,923	-0.14%
2024/04/24	5.7	81.89	1.2	82.33	82.50	4.5	3,850	0.12%
2024/04/23	0.2	78.60	0	78.50	78.90	0.2	3,879	0.00%
2024/04/22	0	78.70	3.7	79.70	77.90	-3.7	3,960	-0.09%
2024/04/19	5.7	80.53	3.7	80.90	80.20	2	4,119	0.05%
2024/04/18	3.7	81.34	1.4	80.81	81.90	2.3	4,105	0.06%
2024/04/17	14.4	82.11	10	81.85	81.20	4.4	4,113	0.11%
2024/04/16	4	81.13	4	82.95	81.00	0	4,112	0.00%
2024/04/15	2	87.07	11.2	87.25	87.60	-9.2	4,056	-0.23%
2024/04/12	27.2	91.14	42.5	90.84	89.90	-15.3	3,999	-0.38%
2024/04/11	105	89.96	94	90.11	89.50	11	3,843	0.29%	大買/
2024/04/10	62.5	90.50	50.2	91.42	90.00	12.3	3,703	0.33%
2024/04/09	4.2	84.94	6.6	85.12	85.60	-2.4	3,391	-0.07%
2024/04/08	5.6	85.23	8.1	84.99	85.50	-2.4	3,361	-0.07%
2024/04/03	2.7	83.11	8.5	83.25	83.80	-5.8	3,363	-0.17%
2024/04/02	8.9	84.19	16.2	85.22	82.70	-7.4	3,452	-0.21%
2024/04/01	7.2	80.13	0	0.00	80.10	7.2	3,337	0.22%
2024/03/29	0	0.00	0.3	80.10	79.00	-0.3	3,352	-0.01%
2024/03/28	0.3	80.21	0.8	80.47	79.00	-0.5	3,372	-0.02%
2024/03/27	2.8	80.36	2.3	79.49	80.10	0.5	3,560	0.01%
2024/03/26	1.3	81.32	5.6	81.74	78.90	-4.3	3,576	-0.12%
2024/03/25	2.2	80.57	1.5	80.71	80.00	0.7	3,533	0.02%
2024/03/22	2.5	82.88	0.5	82.83	80.80	2.1	3,608	0.06%
2024/03/21	19.5	82.89	24.7	83.51	83.60	-5.3	3,567	-0.15%
2024/03/20	3.7	78.26	0	0.00	77.50	3.7	3,492	0.11%
2024/03/19	0	0.00	0	78.50	78.00	0	3,613	0.00%
2024/03/18	4	77.90	0	0.00	78.00	4	3,690	0.11%
2024/03/15	8	79.49	3	78.30	77.50	5	4,057	0.12%
2024/03/14	1	78.80	1	79.50	80.20	0	4,317	0.00%
2024/03/13	9	79.36	2.7	79.74	79.50	6.3	4,747	0.13%
2024/03/12	1.7	80.42	1.1	81.49	81.60	0.5	5,059	0.01%
2024/03/11	0.1	78.90	2.1	78.51	78.60	-2	5,186	-0.04%
2024/03/08	4.1	80.98	4.4	78.84	78.00	-0.3	5,235	-0.01%
2024/03/07	1.4	82.73	3	83.88	80.60	-1.6	5,288	-0.03%
2024/03/06	3	82.19	3	82.17	82.30	0	5,298	0.00%
2024/03/05	2	83.10	0.4	84.69	83.00	1.6	5,365	0.03%
2024/03/04	12.4	86.62	9.9	85.92	84.30	2.5	5,395	0.05%
2024/03/01	14.9	84.88	12	85.16	84.90	2.9	5,412	0.05%
2024/02/29	8	84.19	7.9	83.73	83.30	0.2	5,462	0.00%
2024/02/27	12.9	86.42	9.5	85.59	83.50	3.3	5,536	0.06%
2024/02/26	17.5	84.39	3	85.72	83.90	14.5	5,603	0.26%
2024/02/23	7	87.33	6.7	88.11	85.90	0.3	5,648	0.01%
2024/02/22	2.3	85.94	5.8	85.96	86.70	-3.5	5,696	-0.06%
2024/02/21	13.2	86.87	7.2	86.95	86.00	6	5,745	0.10%
2024/02/20	4.2	84.53	4.3	84.35	83.80	-0.1	5,679	0.00%
2024/02/19	5.1	82.32	2.5	83.36	83.40	2.6	5,872	0.04%
2024/02/16	1.5	80.85	2.1	81.87	81.40	-0.6	6,115	-0.01%
2024/02/15	1.1	77.92	1	78.40	79.00	0.1	6,318	0.00%
2024/02/05	0.2	77.20	0	0.00	77.20	0.2	6,647	0.00%
2024/02/02	0	0.00	0	79.00	77.50	0	6,913	0.00%
2024/02/01	0	78.45	0	78.37	78.40	0	7,142	0.00%
2024/01/31	2	78.01	2	78.80	78.30	0	7,329	0.00%
2024/01/29	5	77.82	4	78.18	79.80	1	7,872	0.01%
2024/01/26	12	79.68	0	0.00	78.60	12	8,642	0.14%
2024/01/25	1	79.00	4.4	80.37	80.00	-3.4	9,093	-0.04%
2024/01/24	0.4	83.07	1.4	83.42	80.80	-1	9,240	-0.01%
2024/01/23	0.4	82.98	1.8	82.86	82.00	-1.4	9,355	-0.01%
2024/01/22	1.8	82.10	3.2	82.44	82.40	-1.5	9,478	-0.02%
2024/01/19	3.2	81.37	1.8	81.65	81.50	1.5	9,499	0.02%
2024/01/18	2.8	81.69	8.5	81.84	81.30	-5.7	9,581	-0.06%
2024/01/17	3.5	81.66	1.2	82.50	82.90	2.2	9,635	0.02%
2024/01/16	10.2	85.49	10.3	83.17	83.20	0	9,695	0.00%
2024/01/15	0.3	81.50	6.6	82.30	85.20	-6.4	9,698	-0.07%
2024/01/12	0.7	79.40	0.5	80.08	78.40	0.2	9,703	0.00%
2024/01/11	4.5	79.13	2	79.20	79.00	2.5	10,017	0.03%
2024/01/10	2	78.90	1	79.50	79.10	1	10,174	0.01%
2024/01/09	3	79.27	2	78.55	78.20	1	10,302	0.01%
2024/01/08	3	79.80	4	79.80	79.70	-1	10,424	-0.01%
2024/01/05	7	80.97	7	79.77	79.30	0	10,546	0.00%
2024/01/04	4.3	79.67	4.2	80.05	79.00	0.1	10,606	0.00%
2024/01/03	4.3	82.29	2.7	83.74	81.80	1.6	10,620	0.02%
2024/01/02	2	87.80	2	85.80	85.70	0	10,624	0.00%
2023/12/29	1.7	88.89	1.6	88.64	87.60	0.1	10,714	0.00%
2023/12/28	6.6	88.95	20.9	89.83	90.30	-14.3	10,837	-0.13%
2023/12/27	9.9	86.69	11.1	87.02	88.40	-1.3	11,166	-0.01%
2023/12/26	2.1	86.03	2	85.50	85.50	0.1	11,180	0.00%
2023/12/25	4	87.30	3.1	85.65	85.40	0.9	11,177	0.01%
2023/12/22	19.1	89.83	17	87.84	87.00	2.1	11,165	0.02%
2023/12/21	3	85.80	2	86.20	86.40	1	10,977	0.01%
2023/12/20	1	85.50	2	85.40	85.50	-1	10,974	-0.01%
2023/12/19	3	87.00	3.4	85.76	85.40	-0.4	10,962	0.00%
2023/12/18	3.4	88.44	5.2	88.97	88.40	-1.8	10,921	-0.02%
2023/12/15	6.2	89.76	94.1	88.56	88.30	-87.9	10,925	-0.80%
2023/12/14	34.1	90.49	2.5	90.58	89.10	31.6	10,854	0.29%
2023/12/13	33.5	90.82	2.5	90.96	90.70	31	10,779	0.29%
2023/12/12	48.5	91.43	17.6	91.85	92.00	30.9	10,904	0.28%
2023/12/11	6	91.37	7	92.46	92.90	-1	10,692	-0.01%
2023/12/08	33	91.65	20	89.55	88.70	13	10,416	0.12%
2023/12/07	11.6	90.68	7.8	90.09	87.50	3.8	10,067	0.04%
2023/12/06	15.8	88.59	21.6	89.26	90.00	-5.7	9,835	-0.06%
2023/12/05	2.6	84.61	0.1	85.50	85.30	2.5	9,724	0.03%
2023/12/04	0.1	86.90	7	86.64	87.10	-7	9,842	-0.07%
2023/12/01	2	87.40	2.4	86.55	85.20	-0.4	9,810	0.00%
2023/11/30	11.4	88.66	3.4	88.34	87.00	7.9	9,806	0.08%
2023/11/29	3.4	88.34	2.2	88.27	88.10	1.2	9,803	0.01%
2023/11/28	1.1	87.03	6.8	87.76	88.40	-5.6	9,925	-0.06%
2023/11/27	5.8	86.31	0.1	86.70	86.10	5.7	10,223	0.06%
2023/11/24	2.1	86.73	4.4	87.61	86.00	-2.3	10,214	-0.02%
2023/11/23	2.4	89.59	4.1	91.15	89.00	-1.8	10,127	-0.02%
2023/11/22	3	89.67	17	89.55	90.30	-14	9,979	-0.14%
2023/11/21	21	89.14	10.2	89.61	88.30	10.8	9,909	0.11%
2023/11/20	9.3	91.07	8.5	91.47	90.90	0.8	9,838	0.01%
2023/11/17	9.5	88.85	6.3	89.13	90.20	3.2	9,763	0.03%
2023/11/16	12.3	90.18	5.9	90.12	88.90	6.5	9,657	0.07%
2023/11/15	16	94.69	12	93.10	92.70	4	9,400	0.04%
2023/11/14	3	93.47	15.5	94.16	94.20	-12.5	9,114	-0.14%
2023/11/13	3.9	91.23	5.9	91.42	91.50	-2	8,890	-0.02%
2023/11/10	35.2	89.90	41.4	87.50	87.10	-6.1	8,558	-0.07%
2023/11/09	5.8	88.47	17	87.80	86.40	-11.2	8,334	-0.13%
2023/11/08	7.5	93.42	5.3	93.12	92.30	2.2	8,138	0.03%
2023/11/07	3	92.37	3	92.30	94.00	0	8,034	0.00%
2023/11/06	7	91.43	9	92.30	92.20	-2	7,820	-0.03%
2023/11/03	53.6	89.46	58.1	89.65	91.90	-4.5	7,522	-0.06%
2023/11/02	60	83.74	75.7	84.38	87.40	-15.7	6,747	-0.23%
2023/11/01	11.2	78.30	1.4	77.23	79.50	9.9	6,326	0.16%
2023/10/31	10	78.43	13.1	77.18	75.20	-3.1	6,170	-0.05%
2023/10/30	8.5	76.89	9.5	77.61	76.30	-0.9	6,027	-0.02%
2023/10/27	4.8	74.60	1.2	74.54	74.10	3.6	5,898	0.06%
2023/10/26	3	74.97	2	75.35	74.80	1	5,899	0.02%
2023/10/25	2	74.70	0	0.00	74.60	2	5,908	0.03%
2023/10/24	5	75.73	5.2	75.34	76.20	-0.2	5,933	0.00%
2023/10/23	3.2	75.47	1.7	75.39	76.20	1.5	5,837	0.03%
2023/10/20	3	73.43	16.7	73.59	75.20	-13.7	5,772	-0.24%
2023/10/19	42.4	76.53	42.7	77.21	77.30	-0.3	5,635	-0.01%
2023/10/18	9.7	72.33	6.4	72.07	74.40	3.3	5,339	0.06%
2023/10/17	4.6	74.44	13.1	74.31	74.10	-8.5	5,194	-0.16%
2023/10/16	2	72.90	0	0.00	72.80	2	5,074	0.04%
2023/10/13	9.6	73.73	10.3	73.29	72.90	-0.7	5,020	-0.01%
2023/10/12	7.6	72.12	3.5	72.42	73.00	4.1	4,932	0.08%
2023/10/11	4.5	71.50	3.8	71.09	70.50	0.8	4,908	0.02%
2023/10/06	7.8	71.20	1.6	71.66	71.10	6.1	4,941	0.12%
2023/10/05	6.6	70.43	10.5	70.38	70.60	-3.9	5,087	-0.08%
2023/10/04	11	73.05	10	72.45	72.50	1	5,139	0.02%
2023/10/03	15.6	71.96	12.4	71.70	72.50	3.2	4,990	0.06%
2023/10/02	2.4	67.17	12	68.21	68.90	-9.6	4,693	-0.20%
2023/09/28	1	64.40	1	64.40	64.30	0	4,785	0.00%
2023/09/27	0	0.00	2	66.10	65.60	-2	4,904	-0.04%
2023/09/25	5	67.22	0	0.00	66.80	5	5,087	0.10%
2023/09/22	1	67.20	1	67.80	68.50	0	5,177	0.00%
2023/09/21	2	66.80	2	67.50	67.90	0	5,576	0.00%
2023/09/20	1	67.30	1	67.80	67.50	0	5,933	0.00%
2023/09/19	1	67.40	6	69.53	67.40	-5	6,077	-0.08%
2023/09/18	11	70.48	2	70.45	69.40	9	6,175	0.15%
2023/09/15	14	70.76	6	72.05	70.40	8	6,256	0.13%
2023/09/14	3	69.93	0.3	69.90	70.00	2.7	6,283	0.04%
2023/09/13	0	0.00	3.8	67.50	68.60	-3.8	6,687	-0.06%
2023/09/12	2	67.80	0	0.00	67.90	2	6,989	0.03%
2023/09/11	1.8	68.36	3.4	68.28	67.00	-1.6	7,038	-0.02%
2023/09/08	0.4	66.76	2.8	66.84	66.60	-2.4	7,092	-0.03%
2023/09/07	3.1	68.54	6.5	68.90	68.10	-3.4	7,122	-0.05%
2023/09/06	3.9	68.19	0.6	68.21	68.00	3.3	7,014	0.05%
2023/09/05	3.6	67.71	2.3	67.72	67.80	1.3	7,103	0.02%
2023/09/04	0	0.00	1	66.90	67.40	-1	7,274	-0.01%
2023/09/01	4.6	68.82	2.9	68.67	68.90	1.7	7,250	0.02%
2023/08/31	6.9	68.21	9.4	68.13	67.50	-2.6	7,156	-0.04%
2023/08/30	4	64.29	3.5	64.12	65.00	0.4	6,871	0.01%
2023/08/29	0.7	61.24	0.6	60.94	61.30	0.1	6,955	0.00%
2023/08/28	1.4	61.95	6.5	61.64	61.00	-5.1	7,173	-0.07%
2023/08/25	0.4	63.17	2	63.06	62.70	-1.6	7,625	-0.02%
2023/08/24	2	63.97	1.2	64.40	63.10	0.8	7,654	0.01%
2023/08/23	2.5	63.27	1.2	63.68	64.00	1.3	7,669	0.02%
2023/08/22	5.7	62.72	0.2	62.31	63.20	5.5	7,698	0.07%
2023/08/21	0.8	60.96	4.5	61.81	61.90	-3.7	7,736	-0.05%
2023/08/18	2.2	62.00	7.2	61.42	60.10	-5	7,780	-0.06%
2023/08/17	4.7	62.66	2.1	62.78	62.40	2.7	7,796	0.03%
2023/08/16	2.2	62.16	8.3	62.36	63.30	-6	7,829	-0.08%
2023/08/15	8.2	63.23	24.5	63.72	62.90	-16.3	7,914	-0.21%
2023/08/14	4.9	61.82	1.8	61.64	62.90	3.2	8,142	0.04%
2023/08/11	2.1	61.99	7.2	60.33	62.30	-5	8,188	-0.06%
2023/08/10	4.2	59.67	4.4	59.24	58.80	-0.3	8,392	0.00%
2023/08/09	9.4	60.80	3.4	60.75	60.80	6.1	8,458	0.07%
2023/08/08	0.4	59.50	0.2	59.58	60.00	0.1	8,728	0.00%
2023/08/07	1.2	58.47	3.6	59.06	60.00	-2.3	8,917	-0.03%
2023/08/04	1.6	60.34	0.2	59.86	61.60	1.3	9,061	0.01%
2023/08/02	0.2	60.00	1.3	59.54	59.10	-1	9,227	-0.01%
2023/08/01	1.3	61.64	5	62.58	61.20	-3.8	9,315	-0.04%
2023/07/31	4	61.80	1.7	62.24	61.80	2.3	9,433	0.02%
2023/07/28	7.7	63.25	11.5	63.51	63.30	-3.8	9,480	-0.04%
2023/07/27	34.5	62.15	20.6	62.48	62.20	13.9	9,501	0.15%
2023/07/26	0.6	58.41	1.3	58.15	58.10	-0.7	9,565	-0.01%
2023/07/25	1.3	58.93	0.8	59.27	58.60	0.6	9,631	0.01%
2023/07/24	0.8	59.74	1.2	60.23	59.20	-0.4	9,778	0.00%
2023/07/21	1.2	60.78	0.2	60.29	61.40	1	9,867	0.01%
2023/07/20	2.2	61.31	0.8	61.92	61.20	1.4	10,005	0.01%
2023/07/19	0.8	61.79	0	0.00	61.60	0.8	10,129	0.01%
2023/07/18	1	62.00	1.4	63.48	61.60	-0.4	10,220	0.00%
2023/07/17	1.7	64.45	0.9	64.20	64.40	0.8	10,247	0.01%
2023/07/14	1	66.69	3.9	66.69	65.50	-2.9	10,357	-0.03%
2023/07/13	2.9	67.12	1.4	67.62	66.20	1.4	10,429	0.01%
2023/07/12	23.7	66.05	5.6	65.63	66.00	18.1	10,514	0.17%
2023/07/11	4.5	63.93	1.8	64.78	62.80	2.8	10,539	0.03%
2023/07/10	1	61.31	2	60.85	61.70	-1	10,486	-0.01%
2023/07/07	5.9	63.73	4.8	64.13	62.50	1.1	10,793	0.01%
2023/07/06	2.9	68.22	0.6	70.54	66.80	2.3	11,227	0.02%
2023/07/05	2.6	69.96	5.9	70.47	70.50	-3.2	11,303	-0.03%
2023/07/04	5.9	72.80	0	0.00	71.50	5.9	11,645	0.05%
2023/07/03	5	72.24	1	72.70	71.70	4	11,809	0.03%
2023/06/30	1	73.70	0	0.00	71.80	1	12,128	0.01%
2023/06/29	1.3	75.25	1.4	74.25	73.50	-0.1	12,450	0.00%
2023/06/28	11.2	75.62	16.7	74.94	74.50	-5.5	12,127	-0.05%
2023/06/27	6.9	70.37	8.4	71.89	70.70	-1.5	11,848	-0.01%
2023/06/26	2.7	71.51	5.3	73.03	71.50	-2.6	11,744	-0.02%
2023/06/21	5.3	73.43	3	73.45	74.40	2.3	11,768	0.02%
2023/06/20	5	73.26	3	73.80	73.60	2	11,761	0.02%
2023/06/19	25	74.00	20	74.48	72.40	5	11,688	0.04%
2023/06/16	4.3	68.05	7.7	71.05	71.60	-3.4	11,376	-0.03%
2023/06/15	0.7	66.07	1	65.30	65.10	-0.3	11,211	0.00%
2023/06/14	0	0.00	2	65.22	65.60	-2	11,231	-0.02%
2023/06/13	1	63.67	2.4	64.54	63.00	-1.3	11,130	-0.01%
2023/06/12	11.4	62.86	7	62.95	62.90	4.4	11,150	0.04%
2023/06/09	2	63.85	5	64.20	63.30	-3	11,129	-0.03%
2023/06/08	4	64.79	1.3	61.99	62.50	2.7	11,067	0.02%
2023/06/07	0.2	61.28	11	61.44	61.40	-10.8	10,968	-0.10%
2023/06/06	2	58.80	3	59.10	60.10	-1	11,055	-0.01%
2023/06/05	3	62.10	1.1	61.71	61.00	1.9	11,130	0.02%
2023/06/02	1.1	63.10	0.9	62.97	62.10	0.2	11,145	0.00%
2023/06/01	3	61.20	1	61.90	61.90	2	11,128	0.02%
2023/05/31	39.9	60.96	57	60.92	61.00	-17.1	11,012	-0.16%
2023/05/30	2	58.95	1	58.20	58.20	1	10,715	0.01%
2023/05/26	0	0.00	1	57.20	57.00	-1	11,129	-0.01%
2023/05/25	0	57.50	0	0.00	57.50	0	11,218	0.00%
2023/05/24	1	58.00	1	59.60	58.00	0	11,230	0.00%
2023/05/22	7	58.09	1	57.50	58.20	6	11,234	0.05%
2023/05/19	6	59.05	3.1	58.61	58.60	2.9	11,246	0.03%
2023/05/18	23.1	59.87	18.4	60.00	59.30	4.7	11,193	0.04%
2023/05/17	0	0.00	5	57.18	56.80	-5	10,954	-0.05%
2023/05/16	11.4	57.40	1.9	61.16	56.10	9.5	10,878	0.09%
2023/05/15	2	58.50	0	0.00	57.70	2	10,583	0.02%
2023/05/12	0.9	59.99	0	0.00	58.60	0.9	10,492	0.01%
2023/05/11	9	60.42	4.2	60.16	59.60	4.8	10,180	0.05%
2023/05/10	8.2	66.82	9.8	66.72	66.20	-1.6	9,969	-0.02%
2023/05/09	7	67.81	0	0.00	66.30	7	9,771	0.07%
2023/05/08	4.8	74.87	2.2	74.58	73.60	2.6	9,576	0.03%
2023/05/05	2.2	74.25	7.3	75.02	75.20	-5.1	9,448	-0.05%
2023/05/04	0.3	71.87	2.4	71.69	73.80	-2.1	9,307	-0.02%
2023/05/03	2.4	72.31	3.1	71.77	72.90	-0.7	9,211	-0.01%
2023/05/02	9.4	70.11	102.5	69.27	71.40	-93.1	9,066	-1.03%	大賣/
2023/04/28	11	67.46	6	67.35	67.90	5	8,893	0.06%
2023/04/27	85.1	67.93	13.2	68.57	67.70	71.9	8,792	0.82%
2023/04/26	9.3	69.23	15.5	68.32	68.60	-6.2	8,607	-0.07%
2023/04/25	4.3	75.27	0	0.00	71.50	4.3	8,461	0.05%
2023/04/24	0.4	76.17	7.3	76.83	77.00	-6.8	8,273	-0.08%
2023/04/21	5.1	73.59	9.6	73.12	73.20	-4.6	8,109	-0.06%
2023/04/20	12	73.62	0	0.00	73.50	12	7,977	0.15%
2023/04/19	23.3	75.72	21.6	75.94	75.60	1.8	7,853	0.02%
2023/04/18	31	79.10	25	79.40	78.50	6	7,683	0.08%
2023/04/17	3	81.10	14	80.96	80.90	-11	7,536	-0.15%
2023/04/14	17.8	77.96	52.9	77.34	79.80	-35.1	7,311	-0.48%
2023/04/13	7	75.09	1	75.00	75.00	6	7,027	0.09%
2023/04/12	5	76.64	9.5	76.90	76.90	-4.5	6,894	-0.07%
2023/04/11	17.8	74.36	16.6	75.04	76.40	1.3	6,494	0.02%
2023/04/10	32	71.27	1	70.70	71.70	31	5,901	0.53%
2023/04/07	34.2	71.64	17.3	72.43	72.60	17	5,659	0.30%
2023/04/06	45	70.05	50	69.92	69.30	-5	5,168	-0.10%
2023/03/31	29.5	66.72	37.7	67.39	68.40	-8.2	4,878	-0.17%
2023/03/30	58.1	67.52	65.3	67.67	67.90	-7.1	4,454	-0.16%
2023/03/29	0	0.00	6	65.40	65.20	-6	4,006	-0.15%
2023/03/28	11.7	64.76	22.8	64.17	63.80	-11.1	3,910	-0.28%
2023/03/27	2.7	67.02	8.3	66.96	66.10	-5.6	3,780	-0.15%
2023/03/24	4.5	67.73	7.2	68.55	69.10	-2.7	3,685	-0.07%
2023/03/23	4.2	67.11	4.4	66.65	67.70	-0.2	3,509	-0.01%
2023/03/22	7.5	66.95	9.4	66.40	67.10	-1.9	3,378	-0.06%
2023/03/21	16	68.22	8.6	68.30	68.00	7.4	3,198	0.23%
2023/03/20	0	0.00	16.6	67.87	68.50	-16.6	2,925	-0.57%
2023/03/17	4.7	60.99	6.1	61.84	62.30	-1.5	2,719	-0.05%
2023/03/16	2.7	59.40	3.9	59.51	59.60	-1.2	2,540	-0.05%
2023/03/15	1	61.80	3.8	59.78	60.30	-2.8	2,469	-0.11%
2023/03/14	1	59.08	4.9	59.64	60.30	-3.9	2,370	-0.16%
2023/03/13	1.7	57.93	2.5	58.01	60.10	-0.8	2,300	-0.04%
2023/03/10	5.1	57.81	6.7	57.52	58.20	-1.6	2,210	-0.07%
2023/03/09	1.5	62.86	81.8	61.30	60.00	-80.3	2,072	-3.88%
2023/03/08	0	0.00	1	64.10	63.30	-1	1,919	-0.05%
2023/03/07	3	59.47	5	59.30	58.90	-2	1,756	-0.11%
2023/03/06	1.8	58.07	9	59.03	59.00	-7.3	1,675	-0.43%
2023/03/03	1.7	57.44	1.2	57.04	57.40	0.5	1,534	0.03%
2023/03/02	2	55.40	33.5	57.70	57.40	-31.5	1,421	-2.22%
2023/03/01	18	52.52	23	52.74	55.70	-5	1,244	-0.40%
2023/02/24	108	50.08	5	51.56	51.80	103	1,091	9.44%	大買/鉅額交易
2023/02/23	4.7	48.50	4.7	49.21	49.70	0	719	0.01%
2023/02/22	1.8	45.00	2.4	45.54	45.20	-0.6	570	-0.10%
2023/02/21	1	45.35	2	43.78	43.70	-1	495	-0.20%
2023/02/20	4	44.19	1	43.75	45.80	3	434	0.69%
2023/02/17	1.4	43.60	16.2	44.15	43.90	-14.8	372	-3.97%
2023/02/16	1	40.90	2.4	40.71	40.20	-1.4	304	-0.47%
2023/02/15	0	0.00	0.6	38.60	38.60	-0.6	257	-0.25%
2023/02/14	0	38.55	1	38.55	38.55	-1	214	-0.47%
2023/02/10	1.6	34.54	0.8	34.94	34.70	0.8	190	0.42%
2023/02/09	2	34.75	3.1	34.70	34.95	-1.1	187	-0.60%
2023/02/08	7.1	33.66	0.3	34.00	34.00	6.8	180	3.79%
2023/02/07	0.6	33.08	0	32.85	33.40	0.6	176	0.34%
2023/02/06	0	0.00	0.3	32.90	32.75	-0.3	175	-0.14%
2023/02/03	0.1	33.20	0.3	33.29	33.30	-0.2	171	-0.12%
2023/02/02	2.9	33.73	0	0.00	33.60	2.9	171	1.70%
2023/02/01	5.2	33.36	0.8	32.93	33.50	4.4	169	2.60%
2023/01/31	0.5	32.40	0	0.00	32.60	0.5	165	0.33%
2023/01/30	0	32.35	0.6	32.48	32.30	-0.6	165	-0.37%
2023/01/17	0.1	31.70	0	0.00	31.95	0.1	166	0.06%
2023/01/16	1.1	31.65	0	0.00	31.85	1.1	168	0.63%
2023/01/13	0.2	31.60	0	31.90	31.80	0.2	168	0.10%
2023/01/12	0.9	32.05	0.1	31.98	31.95	0.8	169	0.49%
2023/01/11	0	31.78	0	0.00	32.00	0	174	0.00%
2023/01/10	5.7	32.07	1.1	31.99	31.90	4.6	175	2.64%
2023/01/09	0.6	31.26	1.4	31.83	31.85	-0.8	173	-0.46%
2023/01/06	4.3	31.85	0	0.00	31.90	4.3	174	2.45%
2023/01/05	4.2	31.37	0.4	31.35	31.70	3.8	174	2.21%
2023/01/04	3.2	30.63	0.7	30.76	31.00	2.5	170	1.44%
2023/01/03	12.4	30.34	6.7	30.25	30.50	5.7	173	3.28%
2022/12/30	2.8	30.31	2.7	30.27	30.45	0.2	183	0.10%
2022/12/29	1.8	30.15	0.1	30.30	30.35	1.7	188	0.90%
2022/12/28	0.7	30.20	0.1	30.38	30.30	0.6	196	0.33%
2022/12/27	1.4	30.27	0.5	30.40	30.45	0.9	200	0.44%
2022/12/26	2.3	30.14	0	0.00	30.35	2.3	208	1.09%
2022/12/23	1.7	30.04	0	0.00	30.15	1.7	212	0.80%
2022/12/22	1.1	30.00	0	0.00	30.20	1.1	221	0.50%
2022/12/21	0.5	30.00	0.7	30.05	29.80	-0.2	233	-0.08%
2022/12/20	2.7	30.04	1.8	30.04	30.00	0.9	254	0.35%
2022/12/19	0	30.25	0.8	30.24	30.05	-0.8	327	-0.25%
2022/12/16	2.2	31.20	2.3	31.26	30.80	-0.1	384	-0.03%
2022/12/15	0.8	30.00	0	30.60	30.70	0.8	381	0.21%
2022/12/14	4	30.64	0	30.80	30.60	4	393	1.03%
2022/12/13	2.3	30.61	0.1	30.51	30.55	2.2	395	0.56%
2022/12/12	2.2	29.98	0	0.00	30.50	2.2	396	0.55%
2022/12/09	1.6	30.15	0	30.50	30.20	1.6	399	0.40%
2022/12/08	0	30.10	1.1	30.30	30.40	-1.1	403	-0.27%
2022/12/07	0.1	29.80	3.3	29.96	30.70	-3.3	406	-0.80%
2022/12/06	1.4	31.00	6.4	30.52	30.30	-5	405	-1.24%
2022/12/05	5.3	31.24	0.2	31.30	31.50	5.2	405	1.28%
2022/12/02	5.5	30.80	0	0.00	31.15	5.5	405	1.34%
2022/12/01	3.2	30.32	0.1	30.60	30.55	3.1	406	0.77%
2022/11/30	1	30.00	0	30.13	30.10	1	408	0.24%
2022/11/29	0.4	29.85	0	29.80	30.00	0.4	409	0.09%
2022/11/28	0	0.00	1.2	29.76	29.55	-1.2	409	-0.30%
2022/11/25	0	0.00	1.1	30.11	29.95	-1.1	411	-0.26%
2022/11/24	6	30.15	2.2	30.05	30.35	3.8	412	0.91%
2022/11/23	0	30.00	1.7	30.05	30.15	-1.7	415	-0.42%
2022/11/22	0	0.00	0.6	30.47	30.40	-0.6	423	-0.14%
2022/11/21	0.6	31.30	0.1	31.26	31.10	0.6	428	0.13%
2022/11/18	0	31.25	1.7	31.57	31.30	-1.7	435	-0.40%
2022/11/17	0.7	31.60	0.1	31.61	31.70	0.6	441	0.14%
2022/11/16	0.4	30.50	1.3	31.13	31.05	-1	443	-0.22%
2022/11/15	0	30.40	0	30.54	30.50	0	453	0.00%
2022/11/14	1.2	30.05	0.5	29.99	30.30	0.7	455	0.15%
2022/11/11	0.7	31.07	7.3	30.67	30.05	-6.7	454	-1.47%
2022/11/10	2.5	31.35	0.7	31.29	31.30	1.8	449	0.40%
2022/11/09	2.6	31.92	0.1	32.05	32.10	2.5	450	0.56%
2022/11/08	1.1	31.66	0.2	31.60	31.60	0.9	452	0.21%
2022/11/07	0.3	31.05	0.3	31.50	31.10	0	453	-0.01%
2022/11/04	6.2	30.87	0	0.00	31.05	6.2	457	1.37%
2022/11/03	0.3	30.77	0	30.90	31.00	0.3	457	0.07%
2022/11/02	1.6	30.82	0	30.75	30.90	1.6	458	0.35%
2022/11/01	0.2	30.70	0	31.00	30.75	0.2	463	0.05%
2022/10/31	1.4	30.17	0	0.00	30.60	1.4	464	0.30%
2022/10/28	0.8	29.80	0	29.90	29.70	0.8	466	0.17%
2022/10/27	6.6	29.84	0.1	30.00	30.05	6.5	466	1.38%
2022/10/26	1.4	29.25	0	0.00	29.30	1.4	469	0.30%
2022/10/25	1	29.00	0.7	29.11	29.00	0.3	477	0.06%
2022/10/24	0.7	30.85	1.6	30.59	29.65	-0.9	478	-0.19%
2022/10/21	0	0.00	0.9	30.80	30.40	-0.9	478	-0.18%
2022/10/20	0.3	30.75	2.4	30.82	30.75	-2	480	-0.42%
2022/10/19	0.7	30.71	1.4	30.64	31.45	-0.7	481	-0.14%
2022/10/18	0.5	30.54	1.4	30.61	30.65	-0.9	485	-0.18%
2022/10/17	1.6	29.71	0.6	29.95	30.30	1	488	0.21%
2022/10/14	3.3	30.27	0	0.00	30.25	3.3	492	0.67%
2022/10/13	1.5	31.06	3.2	31.15	29.50	-1.7	492	-0.35%
2022/10/12	3.2	30.74	0	30.43	31.30	3.2	491	0.66%
2022/09/28	0	26.12	0	26.34	26.05	0	498	0.00%
2022/09/27	0	26.44	0	26.55	26.70	0	495	0.01%
2022/09/26	1	27.65	0	0.00	26.85	1	496	0.20%
2022/09/23	0	0.00	0.1	28.45	28.15	-0.1	504	-0.02%
2022/09/22	0.1	28.05	0	0.00	28.05	0.1	510	0.02%
2022/09/21	0	0.00	0	29.00	28.90	0	505	0.00%
2022/09/20	1	28.90	0	0.00	29.20	1	503	0.20%
2022/09/19	0	0.00	0	30.80	29.80	0	499	0.00%
2022/09/16	0	31.60	1.6	31.61	31.40	-1.6	492	-0.32%
2022/09/15	0.6	32.25	2	31.95	32.40	-1.5	481	-0.31%
2022/09/14	1	30.98	1.3	31.10	31.20	-0.2	415	-0.06%
2022/09/13	0.3	30.05	0	0.00	30.35	0.3	364	0.08%
2022/09/12	0	30.24	0	30.10	30.05	0	380	0.00%
2022/09/08	0	28.93	0	0.00	29.60	0	378	0.00%
2022/09/07	0	0.00	0	28.55	28.70	0	389	0.00%
2022/09/06	0	29.00	15.1	28.83	28.70	-15.1	404	-3.74%
2022/09/05	0.1	29.07	0	28.81	28.70	0.1	406	0.02%
2022/09/02	0	29.18	0	29.12	29.05	0	408	0.01%
2022/09/01	0	29.38	0.1	29.50	29.50	-0.1	407	-0.01%
2022/08/31	0	29.43	0	29.20	29.75	0	406	0.01%
2022/08/30	0	29.25	0	0.00	29.30	0	406	0.00%
2022/08/29	0	28.96	0	29.02	29.20	0	407	0.00%
2022/08/26	0	0.00	0	30.05	30.00	0	406	0.00%
2022/08/25	0	29.86	0	0.00	29.70	0	412	0.00%
2022/08/24	0	0.00	0	29.85	29.70	0	422	0.00%
2022/08/23	0	29.36	1	29.65	29.80	-1	427	-0.23%
2022/08/22	0	0.00	0.4	29.56	29.45	-0.4	442	-0.10%
2022/08/19	0	30.25	0	30.53	30.45	0	443	0.00%
2022/08/18	1.1	29.92	2	29.75	30.25	-0.9	441	-0.20%
2022/08/17	0.2	29.31	0	29.30	29.45	0.2	437	0.05%
2022/08/16	0.1	30.18	1.1	30.74	29.55	-1	440	-0.22%
2022/08/15	0.1	29.56	0	0.00	29.90	0.1	434	0.02%
2022/08/11	0	0.00	1	29.00	29.55	-1	446	-0.22%
2022/08/10	0	28.40	0.5	28.33	28.60	-0.5	435	-0.11%
2022/08/09	0	28.00	0	28.01	28.20	0	440	0.00%
2022/08/08	0	0.00	0.3	28.17	28.10	-0.3	445	-0.07%
2022/08/05	0.8	27.90	0	0.00	28.05	0.8	451	0.17%
2022/07/29	0	0.00	1	28.00	28.20	-1	537	-0.19%
2022/07/28	0	0.00	0	28.40	27.85	0	572	0.00%
2022/07/27	0	28.43	0	0.00	28.50	0	591	0.00%
2022/07/21	0	0.00	1	29.00	28.95	-1	669	-0.15%
2022/07/20	0	28.60	0	0.00	28.30	0	666	0.00%
2022/07/18	0	0.00	2	28.33	28.40	-2	676	-0.30%
2022/07/15	1	27.65	0	0.00	27.90	1	678	0.15%
2022/07/14	64	28.00	2	27.75	27.70	62	685	9.05%
2022/07/13	0	27.13	0	0.00	26.95	0	685	0.00%
2022/07/12	0	0.00	1	26.65	26.65	-1	686	-0.15%
2022/07/11	0	0.00	0	27.05	27.20	0	687	0.00%
2022/07/08	0	26.85	1.1	27.00	27.00	-1.1	693	-0.15%
2022/07/07	0.1	26.52	3	26.20	26.50	-2.9	699	-0.42%
2022/07/06	0	0.00	0.1	25.84	25.35	-0.1	700	-0.02%
2022/07/05	0.1	25.69	1	26.15	25.75	-0.9	703	-0.13%
2022/07/04	0	25.90	0	0.00	25.65	0	703	0.00%
2022/06/29	0	0.00	0.5	28.55	28.30	-0.5	698	-0.08%
2022/06/28	0.5	29.00	0	28.93	28.75	0.5	714	0.07%
2022/06/27	0	28.80	0	28.97	29.10	0	732	-0.01%
2022/06/24	2	27.65	0	0.00	27.75	2	764	0.27%
2022/06/23	1	27.00	0	0.00	27.05	1	913	0.11%
2022/06/22	0	0.00	8	27.60	27.55	-8	920	-0.87%
2022/06/21	0	0.00	10	27.98	28.55	-10	919	-1.09%
2022/06/20	1	28.20	16	27.95	27.45	-15	916	-1.64%
2022/06/17	2	29.03	0	0.00	29.10	2	902	0.22%
2022/06/15	0	0.00	1	31.00	30.90	-1	886	-0.11%
2022/06/13	0	0.00	4	30.15	30.10	-4	879	-0.45%
2022/06/10	0	32.90	0	0.00	31.25	0	885	0.00%
2022/06/02	0	0.00	1	33.00	32.25	-1	917	-0.11%
2022/05/31	0	0.00	0	31.95	32.35	0	926	0.00%
2022/05/30	0	32.00	0	0.00	32.05	0	936	0.00%
2022/05/27	0	32.00	0	0.00	31.10	0	928	0.00%
2022/05/26	0	0.00	0	31.60	31.10	0	935	0.00%
2022/05/25	0	31.30	0	0.00	31.40	0	948	0.00%
2022/05/24	0	0.00	0	32.00	30.90	0	981	0.00%
2022/05/23	0	32.25	0	0.00	32.10	0	987	0.00%
2022/05/20	0	0.00	0	32.40	32.20	0	1,012	0.00%
2022/05/19	0	32.01	3	32.00	32.80	-3	1,052	-0.28%
2022/05/18	0	31.75	0	31.75	31.80	0	1,146	0.00%
2022/05/17	0	31.04	1	31.55	31.55	-1	1,231	-0.08%
2022/05/16	0	30.75	1	30.75	30.50	-1	1,241	-0.08%
2022/05/13	0	30.23	10	30.43	30.55	-10	1,241	-0.80%
2022/05/12	0	0.00	0.3	30.52	29.90	-0.3	1,251	-0.02%
2022/05/11	2.1	30.08	4	29.90	30.55	-1.9	1,249	-0.15%
2022/05/10	0	30.75	4	30.60	31.25	-4	1,248	-0.32%
2022/05/09	10	30.20	10	30.52	29.70	0	1,229	0.00%
2022/05/06	0	32.85	18	32.74	32.70	-18	1,204	-1.50%
2022/05/05	1.1	33.41	3	33.52	33.70	-1.9	1,197	-0.16%
2022/05/04	11	32.45	0	0.00	31.45	11	1,169	0.94%
2022/05/03	0	0.00	17	32.54	32.50	-17	1,152	-1.47%
2022/04/29	3	33.83	1	33.27	32.50	2	1,144	0.17%
2022/04/28	0	36.45	1.4	36.28	36.10	-1.4	1,111	-0.12%
2022/04/27	0	0.00	14.2	36.70	36.65	-14.2	1,103	-1.29%
2022/04/26	0.1	37.40	0.1	37.50	37.55	0	1,103	0.00%
2022/04/25	0.6	37.25	1	37.20	37.15	-0.4	1,105	-0.04%
2022/04/22	0	0.00	0	37.20	37.70	0	1,104	0.00%
2022/04/21	0	37.42	0	0.00	37.20	0	1,108	0.00%
2022/04/20	0	0.00	1	37.25	37.15	-1	1,115	-0.09%
2022/04/15	0	0.00	1	36.95	37.00	-1	1,132	-0.09%
2022/04/14	0	0.00	0.3	36.95	36.80	-0.3	1,144	-0.03%
2022/04/13	0	0.00	0.9	37.10	36.90	-0.9	1,154	-0.08%
2022/04/12	1.2	36.99	1	37.00	37.20	0.2	1,163	0.02%
2022/03/30	1	36.90	2.1	36.61	36.75	-1.1	1,686	-0.06%
2022/03/29	1.1	36.06	2	36.45	36.45	-0.9	1,698	-0.05%
2022/03/28	4	36.65	8	36.64	36.85	-4	1,788	-0.22%
2022/03/25	1	40.90	10	41.10	40.65	-9	1,673	-0.54%
2022/03/23	1	42.30	2	41.85	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	1	40.90	40.90	-1	2,041	-0.05%
2022/03/15	0	0.00	1	40.70	40.60	-1	2,051	-0.05%
2022/03/10	0	0.00	11	41.53	41.40	-11	2,170	-0.51%
2022/03/09	0	0.00	1	40.75	40.75	-1	2,213	-0.05%
2022/03/08	1	40.90	0	0.00	40.55	1	2,335	0.04%
2022/03/07	1	42.00	11	42.15	41.95	-10	2,336	-0.43%
2022/03/04	1	43.25	0	0.00	43.05	1	2,333	0.04%
2022/03/03	1	44.05	0	0.00	43.95	1	2,353	0.04%
2022/03/02	3	43.60	0	0.00	43.55	3	2,376	0.13%
2022/02/25	11	43.09	0	0.00	43.00	11	2,495	0.44%
2022/02/24	2	44.58	1	42.85	42.85	1	2,878	0.03%
2022/02/23	0	0.00	6	44.88	45.30	-6	2,921	-0.21%
2022/02/22	5	44.57	3	44.64	44.05	2	2,928	0.07%
2022/02/21	4	46.65	8.1	46.91	46.00	-4.1	2,929	-0.14%
2022/02/18	22.1	46.41	9.7	46.33	46.90	12.4	2,925	0.42%
2022/02/17	1.7	45.09	3	45.69	44.55	-1.4	2,878	-0.05%
2022/02/16	1	43.02	3	43.60	43.80	-2	2,834	-0.07%
2022/02/15	0	0.00	0.1	42.53	42.05	-0.1	2,862	0.00%
2022/02/14	1.1	42.94	0.1	42.71	42.20	1	2,940	0.03%
2022/02/11	0.1	44.20	0.3	44.19	43.60	-0.2	2,973	-0.01%
2022/02/10	0.3	44.06	3	44.65	44.65	-2.7	2,986	-0.09%
2022/02/07	0	0.00	0.6	42.36	43.20	-0.6	3,016	-0.02%
2022/01/26	0.6	41.59	0	0.00	41.70	0.6	3,047	0.02%
2022/01/25	0	0.00	0	41.70	41.65	0	3,078	0.00%
2022/01/24	6	41.29	0	0.00	41.95	6	3,105	0.19%
2022/01/21	3.1	42.51	2	42.25	42.35	1.1	3,124	0.04%
2022/01/20	0.1	43.55	0	43.55	43.40	0	3,145	0.00%
2022/01/19	0.1	43.89	0	0.00	43.55	0.1	3,167	0.00%
2022/01/18	0	0.00	0	44.47	44.00	0	3,211	0.00%
2022/01/17	2.4	43.68	0	0.00	43.85	2.4	3,234	0.07%
2022/01/14	1	43.00	0	0.00	43.35	1	3,250	0.03%
2022/01/12	6	44.75	0	0.00	43.80	6	3,289	0.18%
2022/01/11	0.6	45.00	0	0.00	44.50	0.6	3,309	0.02%
2022/01/07	0.2	46.00	3.1	45.79	45.50	-2.9	3,318	-0.09%
2022/01/06	1.1	46.37	1	46.50	46.30	0.1	3,330	0.00%
2022/01/05	0.4	46.85	0	0.00	46.40	0.4	3,351	0.01%
2022/01/04	4.1	47.50	0	0.00	47.05	4.1	3,362	0.12%
2022/01/03	0	48.10	4.7	47.95	47.65	-4.7	3,361	-0.14%
2021/12/30	27.7	50.09	7.5	51.96	48.50	20.2	3,349	0.60%
2021/12/29	0.4	47.98	4	48.43	49.00	-3.6	2,954	-0.12%
2021/12/28	0.2	48.04	0.2	48.44	47.95	0	2,964	0.00%
2021/12/27	0.2	47.92	0	0.00	48.50	0.2	2,990	0.01%
2021/12/23	0	0.00	1.4	48.00	47.95	-1.4	3,006	-0.05%
2021/12/22	6.7	48.67	6.1	49.87	47.70	0.6	3,040	0.02%
2021/12/21	0.1	48.23	0.1	48.05	47.60	0	2,932	0.00%
2021/12/20	0.2	47.71	0.1	48.30	47.40	0.1	2,907	0.00%
2021/12/17	0.1	47.50	0	0.00	48.20	0.1	2,906	0.00%
2021/12/16	10	48.40	13	48.84	48.35	-3	2,896	-0.10%
2021/12/15	43.2	47.85	36.4	47.95	48.10	6.8	2,842	0.24%
2021/12/14	13.4	47.26	6.9	48.26	48.65	6.6	2,818	0.23%
2021/12/13	0.9	47.22	25	47.63	49.00	-24.1	2,731	-0.88%
2021/12/10	0	44.85	0	0.00	44.55	0	2,604	0.00%
2021/12/09	2	45.30	0	46.35	45.10	2	2,616	0.07%
2021/12/08	1	45.89	0.7	46.49	45.50	0.3	2,615	0.01%
2021/12/07	0.7	46.78	1.1	46.96	46.50	-0.4	2,599	-0.01%
2021/12/06	11.2	46.42	0.2	46.62	45.95	11	2,575	0.43%
2021/12/03	9.2	45.88	3.2	46.16	46.60	6	2,562	0.24%
2021/12/02	2.2	46.62	9.2	46.96	45.45	-7	2,551	-0.28%
2021/12/01	2	42.70	1	43.30	44.40	1	2,475	0.04%
2021/11/30	0	0.00	0.2	43.57	43.25	-0.2	2,483	-0.01%
2021/11/29	2.3	43.19	0.1	42.49	42.80	2.2	2,531	0.09%
2021/11/26	1.2	45.30	7	45.01	43.95	-5.8	2,610	-0.22%
2021/11/25	4	46.50	1	45.60	45.15	3	2,607	0.12%
2021/11/24	11	48.90	14	47.20	47.15	-3	2,585	-0.12%
2021/11/23	6	48.85	37	49.08	48.00	-31	2,533	-1.22%
2021/11/22	0	0.00	2	44.75	47.50	-2	2,189	-0.09%
2021/11/19	0	0.00	1	44.50	43.20	-1	2,165	-0.05%
2021/11/18	2	44.00	8	44.10	44.00	-6	2,201	-0.27%
2021/11/17	1	43.70	4	44.01	44.00	-3	2,246	-0.13%
2021/11/16	2	43.78	1	43.75	43.00	1	2,277	0.04%
2021/11/15	1	42.70	0	0.00	42.65	1	2,271	0.04%
2021/11/12	18	41.37	10	41.50	41.25	8	2,327	0.34%
2021/11/11	16	42.23	10	41.97	41.95	6	2,377	0.25%
2021/11/10	11	43.03	14	42.98	43.10	-3	2,457	-0.12%
2021/11/09	3.1	44.56	0	0.00	44.30	3.1	2,602	0.12%
2021/11/08	2	44.25	0	0.00	44.05	2	2,664	0.08%
2021/11/04	20.1	45.00	0	0.00	45.00	20.1	3,119	0.64%
2021/11/03	5	45.95	2	45.68	45.55	3	3,215	0.09%
2021/11/02	25	46.06	0	0.00	44.30	25	3,261	0.77%
2021/11/01	0	0.00	4	45.35	45.80	-4	3,454	-0.12%
2021/10/29	2	44.50	1	44.70	44.20	1	3,561	0.03%
2021/10/28	7	44.81	6	45.08	44.95	1	3,580	0.03%
2021/10/27	0	0.00	1	44.00	44.05	-1	3,620	-0.03%
2021/10/26	20	43.73	0	0.00	43.10	20	3,744	0.53%
2021/10/25	0	0.00	1.8	43.78	44.65	-1.8	3,809	-0.05%
2021/10/22	0	0.00	4	43.05	43.05	-4	3,954	-0.10%
2021/10/20	1	41.95	0	0.00	42.20	1	4,444	0.02%
2021/10/19	0	0.00	3	41.73	42.10	-3	4,628	-0.06%
2021/10/18	0	0.00	1	42.00	41.50	-1	5,050	-0.02%
2021/10/13	1	40.00	3	39.95	40.00	-2	5,450	-0.04%
2021/10/12	0	0.00	7	41.71	41.50	-7	5,567	-0.13%
2021/10/07	0	0.00	2	43.10	42.80	-2	5,787	-0.03%
2021/10/06	2	41.60	0	0.00	41.40	2	5,988	0.03%
2021/10/05	3	42.45	23	41.66	42.90	-20	6,223	-0.32%
2021/10/04	1	41.00	1	43.50	41.10	0	6,320	0.00%
2021/10/01	2	43.55	5	43.80	42.60	-3	6,446	-0.05%
2021/09/30	3.1	45.05	3	44.95	44.95	0.1	6,685	0.00%
2021/09/29	1.6	47.10	0	0.00	44.80	1.6	7,198	0.02%
2021/09/27	2	50.60	0	0.00	50.80	2	7,491	0.03%
2021/09/24	0	0.00	1	50.10	50.20	-1	7,706	-0.01%
2021/09/17	0	0.00	1	50.00	50.70	-1	8,883	-0.01%
2021/09/15	2	49.30	0	0.00	49.30	2	9,416	0.02%
2021/09/14	0	0.00	5	50.60	50.10	-5	9,626	-0.05%
2021/09/09	0	0.00	5	50.40	50.50	-5	9,755	-0.05%
2021/09/08	0.1	49.50	10	49.50	49.30	-9.9	9,789	-0.10%
2021/09/07	5.1	50.00	0	0.00	49.90	5.1	9,854	0.05%
2021/09/06	1	51.00	0	0.00	50.00	1	10,008	0.01%
2021/09/02	2.1	52.60	2	53.90	52.00	0.1	10,166	0.00%
2021/09/01	14	53.69	3	53.93	54.00	11	10,233	0.11%
2021/08/31	1	51.70	6	51.80	52.00	-5	10,233	-0.05%
2021/08/30	3	51.13	8	51.34	51.20	-5	10,356	-0.05%
2021/08/27	5.2	52.10	0	0.00	51.50	5.2	10,566	0.05%
2021/08/26	6	53.10	0	0.00	52.10	6	10,832	0.06%
2021/08/25	6	52.90	5	52.92	53.30	1	10,896	0.01%
2021/08/24	7.2	52.64	2	53.10	51.70	5.2	11,038	0.05%
2021/08/23	0	53.70	1	53.40	53.70	-1	11,095	-0.01%
2021/08/20	0	51.40	0	0.00	51.20	0	11,190	0.00%
2021/08/19	5.3	51.98	1	52.30	51.00	4.3	11,207	0.04%
2021/08/18	2	52.90	2	53.55	54.20	0	11,280	0.00%
2021/08/17	0.2	51.69	0	0.00	51.00	0.2	11,396	0.00%
2021/08/16	2	51.85	9	52.34	51.80	-7	11,437	-0.06%
2021/08/13	3.3	54.15	12	53.60	52.90	-8.8	11,424	-0.08%
2021/08/12	1.1	58.30	0	0.00	57.50	1.1	11,334	0.01%
2021/08/11	5.2	59.80	4	59.90	58.10	1.2	11,391	0.01%
2021/08/10	12.1	63.53	116	64.48	63.20	-103.9	11,389	-0.91%	大賣/鉅額交易
2021/08/09	6	72.18	2	72.55	70.20	4	11,176	0.04%
2021/08/06	15	73.65	3	73.80	73.50	12	11,199	0.11%
2021/08/05	41	75.60	28	75.31	75.00	13	11,280	0.12%
2021/08/04	67	74.46	43	74.30	74.70	24	11,241	0.21%
2021/08/03	6	73.17	1	72.40	73.10	5	11,296	0.04%
2021/08/02	1.1	72.83	0	0.00	73.00	1.1	11,473	0.01%
2021/07/30	4	73.95	4	74.60	71.80	0	11,636	0.00%
2021/07/29	61	73.23	34	73.47	73.90	27	11,682	0.23%
2021/07/28	33	69.90	73	70.18	72.00	-40	11,851	-0.34%
2021/07/27	22	75.46	15	77.73	74.00	7	12,059	0.06%
2021/07/26	21	76.38	8	76.43	76.70	13	12,296	0.11%
2021/07/23	5	73.16	8	74.10	74.70	-3	12,494	-0.02%
2021/07/22	28	74.92	5.2	76.01	73.90	22.8	12,719	0.18%
2021/07/21	14	72.94	11	72.94	72.30	3	12,787	0.02%
2021/07/20	16.1	72.56	5	71.80	71.80	11.1	13,115	0.08%
2021/07/19	6.1	73.21	0	0.00	74.50	6.1	13,352	0.05%
2021/07/16	2	73.50	10	73.79	73.90	-8	13,632	-0.06%
2021/07/15	12	72.36	1	71.70	72.30	11	13,949	0.08%
2021/07/14	22	72.46	8	73.04	72.80	14	14,706	0.10%
2021/07/13	19	72.99	3	72.23	71.40	16	14,760	0.11%
2021/07/12	12	73.18	42	72.85	74.10	-30	14,617	-0.21%
2021/07/09	50	70.80	3	71.13	71.00	47	14,415	0.33%
2021/07/08	12	73.25	6	74.08	72.80	6	14,349	0.04%
2021/07/07	38	75.74	10	75.69	74.00	28	14,287	0.20%
2021/07/06	66	75.94	19	76.38	74.50	47	14,083	0.33%
2021/07/05	4	75.80	27	76.13	77.30	-23	13,652	-0.17%
2021/07/02	31	70.44	14	70.02	70.30	17	13,503	0.13%
2021/07/01	7	69.33	12	70.30	68.70	-5	13,427	-0.04%
2021/06/30	15	70.85	42	70.21	71.50	-27	13,389	-0.20%
2021/06/29	54	71.52	59	72.10	69.00	-5	13,375	-0.04%
2021/06/28	51	70.56	63	70.05	71.40	-12	13,009	-0.09%
2021/06/25	54	66.24	39.7	65.74	66.40	14.3	12,519	0.11%
2021/06/24	20	63.48	10	63.58	63.50	10	12,178	0.08%
2021/06/23	16	62.70	45	62.26	63.30	-29	12,069	-0.24%
2021/06/22	10.2	60.47	31	59.39	59.30	-20.8	11,868	-0.18%
2021/06/21	1	60.80	0	0.00	60.60	1	11,810	0.01%
2021/06/18	11.1	62.76	3	62.30	62.30	8.1	11,783	0.07%
2021/06/17	7	63.07	10	62.74	63.30	-3	11,783	-0.03%
2021/06/16	15.3	63.65	3	63.40	62.50	12.3	11,772	0.10%
2021/06/15	42.1	63.63	7	63.56	64.50	35.1	11,716	0.30%
2021/06/11	11	62.89	33	64.41	62.30	-22	11,580	-0.19%
2021/06/10	20	63.77	28	63.51	63.30	-8	11,550	-0.07%
2021/06/09	12	63.43	6	62.92	62.40	6	11,447	0.05%
2021/06/08	41	62.97	2	62.90	62.90	39	11,373	0.34%
2021/06/07	25	62.69	12	62.30	62.00	13	11,326	0.11%
2021/06/04	20	63.38	20	63.69	63.10	0	11,219	0.00%
2021/06/03	16	62.87	20	62.89	62.30	-4	11,029	-0.04%
2021/06/02	6	59.57	2	58.00	59.60	4	10,792	0.04%
2021/06/01	16	60.76	18	60.42	59.30	-2	10,752	-0.02%
2021/05/31	7	58.96	1	57.80	58.30	6	10,601	0.06%
2021/05/28	5	58.98	3	59.57	58.70	2	10,562	0.02%
2021/05/27	0	0.00	1	56.50	56.80	-1	10,528	-0.01%
2021/05/26	10	56.09	7	56.86	55.00	3	10,541	0.03%
2021/05/25	9	54.89	11	55.99	56.60	-2	10,559	-0.02%
2021/05/24	19	51.58	8	52.48	52.80	11	10,801	0.10%
2021/05/21	6	49.54	9	49.71	50.10	-3	10,990	-0.03%
2021/05/20	6	49.17	1	49.40	47.95	5	11,014	0.05%
2021/05/19	2	47.43	104	47.36	48.15	-102	11,109	-0.92%	大賣/鉅額交易
2021/05/18	27	46.23	47	48.07	48.35	-20	11,189	-0.18%
2021/05/17	4	46.06	6	44.47	44.20	-2	11,145	-0.02%
2021/05/14	56	50.54	103	50.03	49.10	-47	11,160	-0.42%	大賣/
2021/05/13	40	50.73	43	52.02	50.00	-3	11,209	-0.03%
2021/05/12	17	52.71	10	52.16	52.10	7	11,088	0.06%
2021/05/11	69	59.19	2	58.20	57.40	67	10,961	0.61%
2021/05/10	100	63.66	48	64.46	63.70	52	10,811	0.48%
2021/05/07	38	61.33	95	62.65	62.70	-57	10,631	-0.54%
2021/05/06	69	59.31	13	59.18	58.90	56	10,447	0.54%
2021/05/05	3	60.17	10	59.27	58.60	-7	10,340	-0.07%
2021/05/04	12	59.57	11	58.00	58.20	1	10,195	0.01%
2021/05/03	29	68.52	100	68.58	62.50	-71	9,945	-0.71%
2021/04/29	87	67.21	15	67.67	68.80	72	9,505	0.76%
2021/04/28	26	69.11	35	67.98	66.20	-9	9,183	-0.10%
2021/04/27	36	69.29	14	69.96	68.50	22	8,863	0.25%
2021/04/26	4	66.10	16	66.57	66.90	-12	8,441	-0.14%
2021/04/23	33	57.01	31	59.19	60.90	2	8,004	0.02%
2021/04/22	83	61.70	15	60.80	55.40	68	7,791	0.87%
2021/04/21	38	59.08	26.1	59.57	59.70	11.9	7,564	0.16%
2021/04/20	41	57.08	53	58.11	57.00	-12	7,334	-0.16%
2021/04/19	9	54.69	10	55.40	54.30	-1	7,020	-0.01%
2021/04/16	0	0.00	8	53.46	53.80	-8	6,976	-0.11%
2021/04/15	5	52.40	8	52.88	52.70	-3	7,187	-0.04%
2021/04/14	4	50.95	7	51.21	52.10	-3	7,431	-0.04%
2021/04/13	8	52.34	13	53.35	51.10	-5	7,575	-0.07%
2021/04/12	23	52.59	9	52.98	52.30	14	7,632	0.18%
2021/04/09	18	52.76	43	53.51	53.50	-25	7,943	-0.31%
2021/04/08	38	53.54	0	0.00	52.80	38	8,433	0.45%
2021/04/07	13	53.50	6	54.17	53.20	7	8,810	0.08%
2021/04/06	3	54.80	25	54.84	54.40	-22	9,015	-0.24%
2021/04/01	28	53.76	16	53.10	52.80	12	9,230	0.13%
2021/03/30	3	51.27	3	51.67	51.20	0	9,457	0.00%
2021/03/29	4	51.23	7	51.40	51.70	-3	9,460	-0.03%
2021/03/26	0	0.00	5	49.66	50.10	-5	9,422	-0.05%
2021/03/25	1	48.30	0	0.00	48.70	1	9,421	0.01%
2021/03/24	1	48.40	0	0.00	48.30	1	9,435	0.01%
2021/03/22	5	48.86	1	48.80	48.70	4	9,591	0.04%
2021/03/19	2	50.25	2	50.20	49.85	0	9,678	0.00%
2021/03/18	4	51.05	1	51.70	50.90	3	9,784	0.03%
2021/03/17	2	52.20	10	51.30	51.30	-8	10,056	-0.08%
2021/03/16	0	0.00	5	51.80	52.00	-5	10,324	-0.05%
2021/03/12	5	51.30	0	0.00	51.20	5	10,354	0.05%
2021/03/11	1	51.60	0	0.00	52.20	1	10,462	0.01%
2021/03/10	2	50.55	6	50.48	50.60	-4	10,619	-0.04%
2021/03/09	0	49.00	21	49.16	49.60	-21	10,816	-0.19%
2021/03/08	6	48.66	5	49.90	48.55	1	11,086	0.01%
2021/03/05	0	0.00	1	49.00	48.60	-1	11,074	-0.01%
2021/03/04	2	51.10	3	51.10	50.20	-1	11,008	-0.01%
2021/03/03	10	50.80	10	51.30	51.20	0	10,972	0.00%
2021/03/02	13	52.58	13	53.10	52.10	0	10,902	0.00%
2021/02/26	15	51.40	5	51.80	51.80	10	10,773	0.09%
2021/02/25	18	53.11	15	52.63	52.30	3	10,684	0.03%
2021/02/24	70	55.59	52	56.65	52.80	18	10,557	0.17%
2021/02/23	45	55.76	5	54.92	56.80	40	10,123	0.40%
2021/02/22	5	53.60	39	53.78	54.50	-34	9,802	-0.35%
2021/02/19	22	52.25	29	52.36	52.80	-7	9,634	-0.07%
2021/02/18	3	51.87	5	51.28	50.90	-2	9,447	-0.02%
2021/02/17	4	49.45	22	49.75	49.65	-18	9,254	-0.19%
2021/02/05	13	48.71	28	48.96	48.50	-15	9,157	-0.16%
2021/02/04	39	49.44	33	49.20	49.00	6	9,068	0.07%
2021/02/03	6	46.50	0	0.00	46.50	6	8,884	0.07%
2021/02/02	5	45.83	7	46.03	46.70	-2	8,850	-0.02%
2021/02/01	6	45.27	7	45.61	45.10	-1	8,793	-0.01%
2021/01/29	4	45.48	4	45.93	45.35	0	8,749	0.00%
2021/01/28	2	45.65	10	46.58	45.20	-8	8,708	-0.09%
2021/01/27	12	47.55	0	0.00	46.90	12	8,667	0.14%
2021/01/26	5	46.84	15	47.11	46.40	-10	8,582	-0.12%
2021/01/25	15	46.52	9	44.76	47.00	6	8,445	0.07%
2021/01/22	1	45.40	1	44.60	45.15	0	8,317	0.00%
2021/01/21	12	46.72	2	47.40	44.20	10	8,227	0.12%
2021/01/20	2	49.30	0	0.00	46.30	2	8,101	0.02%
2021/01/19	6	48.97	0	0.00	48.80	6	7,995	0.08%
2021/01/18	11	49.34	14	49.04	48.80	-3	7,898	-0.04%
2021/01/15	7	50.17	8	50.64	50.90	-1	7,803	-0.01%
2021/01/14	11	52.18	12	50.54	51.30	-1	7,666	-0.01%
2021/01/13	37	52.22	22	52.35	51.90	15	7,479	0.20%
2021/01/12	67	54.57	100	55.22	51.40	-33	7,251	-0.46%
2021/01/11	22	53.72	82	54.60	55.40	-60	6,715	-0.89%
2021/01/08	88	50.61	141	51.02	50.40	-53	6,537	-0.81%	大賣/
2021/01/07	191	49.38	69	50.24	50.00	122	6,244	1.95%	大買/鉅額交易
2021/01/06	15	48.02	75	50.32	47.80	-60	5,954	-1.01%
2021/01/05	90	49.52	1	50.00	49.60	89	5,746	1.55%
2021/01/04	60	50.72	57	51.14	49.50	3	5,595	0.05%
2020/12/31	58	49.24	53	49.59	50.40	5	5,227	0.10%
2020/12/30	47	47.47	24	47.58	47.60	23	4,637	0.50%
2020/12/29	3	45.07	3	45.33	45.00	0	4,213	0.00%
2020/12/28	4.1	46.33	38	46.72	47.20	-33.9	3,919	-0.86%
2020/12/25	7	42.49	25	42.52	42.95	-18	3,516	-0.51%
2020/12/24	10	40.43	5	40.35	40.90	5	3,227	0.15%
2020/12/23	1	37.30	1	36.95	38.60	0	3,014	0.00%
2020/12/18	1	38.75	0	0.00	38.00	1	2,921	0.03%
2020/12/17	2	39.05	3	38.98	38.55	-1	2,893	-0.03%
2020/12/16	1	37.80	0	0.00	37.50	1	2,751	0.04%
2020/12/15	5	37.92	5	37.84	37.50	0	2,709	0.00%
2020/12/14	1	40.65	1	41.00	40.10	0	2,581	0.00%
2020/12/11	21	41.37	31	41.14	42.00	-10	2,433	-0.41%
2020/12/10	15	39.36	16	39.54	39.40	-1	2,129	-0.05%
2020/12/09	4	38.56	0	0.00	38.10	4	1,817	0.22%
2020/12/08	0	0.00	1	38.50	38.45	-1	1,752	-0.06%
2020/12/07	5	39.29	11	38.94	39.00	-6	1,717	-0.35%
2020/12/04	6	37.78	3.2	37.96	38.05	2.8	1,557	0.18%
2020/12/03	4	36.45	1	36.95	36.50	3	1,347	0.22%
2020/12/02	2	37.60	19	37.32	37.65	-17	1,114	-1.53%
2020/12/01	12	34.10	0	0.00	34.25	12	807	1.49%
2020/11/24	0	0.00	1	33.00	32.30	-1	777	-0.13%
2020/11/23	3	32.53	7	32.13	32.85	-4	786	-0.51%
2020/11/20	7	31.49	0	0.00	31.60	7	782	0.89%
2020/11/17	2	30.00	1	30.25	30.20	1	827	0.12%
2020/11/12	0	0.00	5	32.90	32.30	-5	932	-0.54%
2020/11/11	0	0.00	10	33.20	33.15	-10	974	-1.03%
2020/11/06	0	0.00	1	33.45	33.30	-1	1,051	-0.10%
2020/11/05	1	33.50	1	33.25	33.25	0	1,093	0.00%
2020/10/30	0	0.00	10	32.80	32.60	-10	1,203	-0.83%
2020/10/20	10	35.14	0	0.00	34.75	10	1,629	0.61%
2020/10/16	0	0.00	21	34.31	34.10	-21	1,714	-1.22%
2020/10/15	10	34.95	0	0.00	34.55	10	1,755	0.57%
2020/10/14	11	35.03	0	0.00	34.85	11	1,792	0.61%
2020/10/08	1	34.70	0	0.00	34.60	1	2,022	0.05%
2020/10/07	0	0.00	1	34.15	34.20	-1	2,365	-0.04%
2020/09/30	0	0.00	1	33.30	33.25	-1	2,636	-0.04%
2020/09/23	8	36.64	0	0.00	35.90	8	2,732	0.29%
2020/09/21	0	0.00	5	37.50	37.40	-5	2,751	-0.18%
2020/09/16	1	37.25	0	0.00	37.15	1	2,768	0.04%
2020/09/15	5	37.22	5	37.85	37.15	0	2,779	0.00%
2020/09/14	5	37.36	0	0.00	37.55	5	2,788	0.18%
2020/09/02	0	0.00	2	36.35	35.80	-2	3,007	-0.07%
2020/09/01	0	0.00	1	36.30	36.20	-1	3,096	-0.03%
2020/08/28	2	35.90	0	0.00	35.60	2	3,362	0.06%
2020/08/18	2	37.40	0	0.00	37.45	2	3,872	0.05%
2020/08/17	2	38.20	0	0.00	38.05	2	3,933	0.05%
2020/08/14	1	38.60	0	0.00	38.50	1	3,923	0.03%
2020/08/12	16	38.85	0	0.00	39.70	16	4,010	0.40%
2020/08/11	2	39.50	1	39.60	39.10	1	4,037	0.02%
2020/08/10	2	40.00	2	40.65	40.00	0	4,042	0.00%
2020/08/07	0	0.00	1	41.90	41.30	-1	4,071	-0.02%
2020/08/06	2	41.25	10	41.20	41.75	-8	4,090	-0.20%
2020/08/04	4	40.83	4	40.75	40.70	0	4,199	0.00%
2020/08/03	1	42.05	2	42.30	41.50	-1	4,301	-0.02%
2020/07/31	3	42.20	0	0.00	42.20	3	4,338	0.07%
2020/07/30	0	0.00	41	42.15	42.30	-41	4,369	-0.94%
2020/07/29	1	39.40	0	0.00	40.05	1	4,315	0.02%
2020/07/28	0.2	38.45	0	0.00	38.70	0.2	4,379	0.00%
2020/07/24	5	40.64	2	41.65	40.45	3	4,924	0.06%
2020/07/23	1	42.00	0	0.00	41.40	1	4,994	0.02%
2020/07/22	7	42.57	6	42.14	41.80	1	5,060	0.02%
2020/07/20	0	0.00	5	40.46	40.80	-5	5,230	-0.10%
2020/07/17	1	39.90	1	40.50	39.80	0	5,284	0.00%
2020/07/16	2	41.23	4	40.71	41.15	-2	5,441	-0.04%
2020/07/15	15	41.47	8	41.19	40.75	7	5,505	0.13%
2020/07/14	22	43.53	6	44.06	42.65	16	5,430	0.29%
2020/07/13	1	41.80	6	42.58	42.65	-5	5,121	-0.10%
2020/07/09	0	0.00	4	39.89	39.50	-4	5,068	-0.08%
2020/07/08	0	0.00	1	39.35	39.30	-1	5,060	-0.02%
2020/06/24	0	0.00	1	38.30	38.40	-1	6,074	-0.02%
2020/06/23	0	0.00	1	38.70	38.55	-1	6,164	-0.02%
2020/06/19	0	0.00	20	39.13	38.95	-20	6,145	-0.33%
2020/06/16	1	39.75	20	39.00	39.75	-19	6,437	-0.30%
2020/06/15	35	38.75	0	0.00	38.70	35	6,445	0.54%
2020/06/12	0	0.00	1	37.85	39.50	-1	6,551	-0.02%
2020/06/11	0	0.00	1	39.50	39.10	-1	6,634	-0.02%
2020/06/10	12	41.75	0	0.00	40.90	12	6,713	0.18%
2020/06/09	0	0.00	6	41.62	41.55	-6	6,838	-0.09%
2020/06/08	4	42.05	16	41.90	41.35	-12	6,938	-0.17%
2020/06/05	5	41.30	22	41.47	41.30	-17	6,947	-0.24%
2020/06/04	22	41.13	71	41.40	40.90	-49	6,998	-0.70%
2020/06/03	0	0.00	1	42.20	42.90	-1	6,893	-0.01%
2020/06/02	12	42.38	7	42.31	42.25	5	6,858	0.07%
2020/06/01	14	41.95	3	41.67	41.75	11	6,965	0.16%
2020/05/29	6	40.93	5	40.85	40.90	1	7,018	0.01%
2020/05/28	13	41.59	3	42.77	40.50	10	7,155	0.14%
2020/05/27	34	42.10	14	41.94	42.05	20	7,191	0.28%
2020/05/25	0	0.00	7	40.67	40.90	-7	7,350	-0.10%
2020/05/22	17	41.59	16	41.70	40.80	1	7,432	0.01%
2020/05/21	11	40.90	1	40.90	40.70	10	7,498	0.13%
2020/05/20	3	41.07	1	41.00	40.90	2	7,514	0.03%
2020/05/14	15	39.90	65	38.79	38.50	-50	7,924	-0.63%
2020/05/13	2	40.65	0	0.00	40.70	2	8,068	0.02%
2020/05/12	1	41.35	0	0.00	40.65	1	8,138	0.01%
2020/05/11	1	41.90	2	43.00	41.25	-1	8,125	-0.01%
2020/05/08	5	42.88	14	43.15	42.85	-9	8,055	-0.11%
2020/05/07	0	0.00	22	41.95	42.00	-22	7,952	-0.28%
2020/05/06	14	42.10	5	42.49	41.40	9	8,021	0.11%
2020/05/05	5	41.88	10	41.62	41.25	-5	7,967	-0.06%
2020/05/04	5	41.05	0	0.00	41.00	5	8,032	0.06%
2020/04/30	6	41.80	1	42.90	41.50	5	8,009	0.06%
2020/04/29	12	44.03	76	42.61	42.10	-64	8,008	-0.80%
2020/04/28	4	41.95	1	41.85	41.60	3	7,605	0.04%
2020/04/27	40	41.10	128	41.32	42.30	-88	7,532	-1.17%	大賣/
2020/04/24	2	41.95	84	42.00	41.10	-82	7,577	-1.08%
2020/04/23	4	41.65	11	41.80	42.00	-7	7,618	-0.09%
2020/04/22	4	39.53	5	40.43	40.85	-1	7,550	-0.01%
2020/04/21	88	39.88	16	40.85	39.60	72	7,471	0.96%
2020/04/20	5	40.65	1	40.60	40.60	4	7,323	0.05%
2020/04/17	90	39.84	0	0.00	39.50	90	7,215	1.25%
2020/04/16	70	40.43	3	40.40	40.15	67	7,152	0.94%
2020/04/15	3	40.50	1	40.15	40.10	2	7,102	0.03%
2020/04/14	17	41.25	3	41.10	40.35	14	7,053	0.20%
2020/04/13	2	39.68	6	39.26	38.65	-4	6,936	-0.06%
2020/04/10	10	39.36	8	39.70	39.45	2	6,900	0.03%
2020/04/09	16	40.59	13	39.50	38.70	3	6,832	0.04%
2020/04/08	9	39.98	4	40.14	40.55	5	6,738	0.07%
2020/04/07	6	38.73	5	38.66	39.40	1	6,561	0.02%
2020/04/06	49	35.53	3	34.87	36.65	46	6,346	0.72%
2020/04/01	1	33.70	30	33.41	33.35	-29	6,205	-0.47%
2020/03/31	38	33.93	10	33.77	33.20	28	6,118	0.46%
2020/03/30	21	32.54	1	32.40	32.85	20	5,954	0.34%
2020/03/27	81	34.68	0	0.00	34.75	81	5,823	1.39%
2020/03/23	3	24.08	0	0.00	23.80	3	5,810	0.05%
2020/03/20	1	27.70	1	26.65	25.80	0	5,810	0.00%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	1	29.60	1	30.15	29.35	0	5,764	0.00%
2020/03/17	2	32.65	0	0.00	32.60	2	5,749	0.03%
2020/03/16	1	36.20	0	0.00	36.20	1	5,824	0.02%
2020/03/13	4	39.83	0	0.00	40.20	4	5,759	0.07%
2020/03/09	1	46.80	1	45.10	43.90	0	5,190	0.00%
2020/03/06	1	47.05	1	46.50	46.50	0	5,084	0.00%
2020/03/05	0	0.00	1.3	47.67	47.10	-1.3	4,993	-0.03%
2020/03/04	1.3	43.93	6	44.98	45.90	-4.7	4,785	-0.10%
2020/03/03	5	44.45	6.3	44.32	43.85	-1.3	4,664	-0.03%
2020/03/02	8.3	43.03	27	42.60	43.25	-18.8	4,494	-0.42%
2020/02/27	36	42.61	12	44.34	40.35	24	4,322	0.56%
2020/02/26	0	0.00	7	41.88	41.65	-7	3,983	-0.18%
2020/02/25	1	42.40	1	42.60	42.05	0	3,899	0.00%
2020/02/24	0	0.00	1	42.20	41.50	-1	3,772	-0.03%
2020/02/20	8	40.98	9	40.72	40.00	-1	3,538	-0.03%
2020/02/19	1	39.30	31	39.18	39.30	-30	3,318	-0.90%
2020/02/18	6	38.64	1	39.20	38.50	5	3,243	0.15%
2020/02/17	35	39.70	2	39.10	38.55	33	3,125	1.06%
2020/02/14	22	38.17	24	38.28	38.90	-2	2,867	-0.07%
2020/02/13	1	36.70	1	35.60	35.40	0	2,648	0.00%
2020/02/12	0	0.00	1	35.25	35.15	-1	2,532	-0.04%
2020/02/07	3	37.02	17	36.61	34.70	-14	2,413	-0.58%
2020/02/06	0	0.00	1	36.05	36.20	-1	2,273	-0.04%
2020/02/05	3	36.73	8	37.48	36.20	-5	2,219	-0.23%
2020/02/03	21	36.98	0	0.00	37.00	21	2,012	1.04%
2020/01/20	1	37.30	6	37.00	37.00	-5	1,741	-0.29%
2020/01/17	9	35.08	11	35.46	35.75	-2	1,597	-0.13%
2020/01/16	10	33.92	4	33.30	33.85	6	1,431	0.42%
2020/01/15	0	0.00	4	31.70	31.65	-4	1,336	-0.30%
2020/01/14	4	31.85	0	0.00	31.90	4	1,321	0.30%
2020/01/08	0	0.00	3	30.25	30.30	-3	1,225	-0.24%
2020/01/06	0	0.00	2	30.20	30.10	-2	1,203	-0.17%
2020/01/03	5	30.75	1	31.10	30.60	4	1,196	0.33%
2020/01/02	1	31.05	3	31.22	31.20	-2	1,182	-0.17%
2019/12/26	0	0.00	1	30.80	30.50	-1	1,128	-0.09%
2019/12/25	4	31.14	2	31.65	30.90	2	1,123	0.18%
2019/12/24	0	0.00	4	30.56	30.95	-4	1,080	-0.37%
2019/12/23	3	30.53	0	0.00	30.55	3	1,073	0.28%
2019/12/20	0	0.00	1	30.00	30.25	-1	1,059	-0.09%
2019/12/19	1	31.30	0	0.00	30.55	1	1,041	0.10%
2019/12/17	2	30.55	20	30.56	30.40	-18	956	-1.88%
2019/12/16	25	32.95	12	32.85	32.35	13	875	1.49%
2019/12/13	13	31.53	11	31.61	31.50	2	744	0.27%
2019/12/12	3	30.57	3	30.77	30.50	0	643	0.00%
2019/12/11	0	0.00	27	30.76	32.10	-27	519	-5.19%
2019/12/10	25	28.57	10	28.50	29.20	15	326	4.60%
2019/10/15	0	0.00	1	22.80	22.65	-1	455	-0.22%
2019/10/14	1	22.90	0	0.00	22.90	1	472	0.21%
2019/09/05	10	25.20	0	0.00	25.15	10	499	2.00%
2019/08/15	0	0.00	2	24.35	24.35	-2	466	-0.43%
2019/08/08	1	25.00	0	0.00	25.05	1	428	0.23%
2019/07/30	1	28.85	0	0.00	28.90	1	345	0.29%
2019/07/29	1	29.50	0	0.00	29.50	1	332	0.30%
2019/07/26	2	29.55	0	0.00	29.35	2	316	0.63%
2019/07/17	4	28.80	0	0.00	28.75	4	248	1.61%
2019/07/16	5	29.10	0	0.00	29.10	5	243	2.06%
2019/07/15	0	0.00	4	29.80	29.80	-4	225	-1.77%
2019/07/12	4	28.80	0	0.00	28.60	4	199	2.00%
2019/04/10	0	0.00	5	28.25	28.35	-5	685	-0.73%
2019/03/20	0	0.00	1	28.00	28.20	-1	702	-0.14%
2019/03/19	1	28.25	0	0.00	28.55	1	701	0.14%
2019/03/15	0	0.00	2	27.60	27.50	-2	693	-0.29%
2019/03/13	0	0.00	1	27.80	27.75	-1	708	-0.14%
2019/03/12	1	28.00	0	0.00	27.75	1	707	0.14%
2019/03/08	0	0.00	3	27.10	27.10	-3	700	-0.43%
2019/03/07	0	0.00	3	27.10	27.00	-3	700	-0.43%
2019/02/22	3	28.13	0	0.00	28.05	3	680	0.44%
2019/02/20	5	28.09	0	0.00	28.50	5	657	0.76%
2019/01/30	0	0.00	4	26.34	26.15	-4	554	-0.72%
2019/01/25	2	26.70	0	0.00	26.65	2	541	0.37%
2019/01/23	0	0.00	4	27.28	27.10	-4	530	-0.75%
2019/01/16	0	0.00	1	27.00	28.70	-1	463	-0.22%
2019/01/14	0	0.00	1	29.50	28.50	-1	401	-0.25%