十銓 (4967)-新光-高雄券商分點個股進出

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
85.6
漲跌
▲3.1
漲幅
+3.76%
成交量
6,503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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/25	10.1	86.09	31.1	85.59	85.60	-21	3,923	-0.54%
2024/04/24	3.1	81.78	2.1	82.31	82.50	1	3,850	0.03%
2024/04/23	0	0.00	1	78.40	78.90	-1	3,879	-0.03%
2024/04/22	3	78.47	2	78.55	77.90	1	3,960	0.03%
2024/04/19	3	78.17	3	80.30	80.20	0	4,119	0.00%
2024/04/18	2.1	80.28	4	81.15	81.90	-1.9	4,105	-0.05%
2024/04/17	5.1	81.62	3	81.73	81.20	2.1	4,113	0.05%
2024/04/16	23	81.98	9	82.90	81.00	14	4,112	0.34%
2024/04/15	5.1	87.82	5.1	88.04	87.60	0.1	4,056	0.00%
2024/04/12	31.1	90.95	11.6	90.91	89.90	19.5	3,999	0.49%
2024/04/11	18.2	90.47	21.1	90.64	89.50	-2.9	3,843	-0.07%
2024/04/10	52.6	90.05	52.2	90.60	90.00	0.3	3,703	0.01%
2024/04/09	8.2	84.92	7	85.23	85.60	1.2	3,391	0.03%
2024/04/08	23.7	84.85	54.1	86.04	85.50	-30.4	3,361	-0.90%
2024/04/03	2	83.30	3	83.20	83.80	-1	3,363	-0.03%
2024/04/02	20.2	84.38	47	83.31	82.70	-26.8	3,452	-0.78%
2024/04/01	3	80.00	3	80.43	80.10	0	3,337	0.00%
2024/03/28	7	80.04	3	80.10	79.00	4	3,372	0.12%
2024/03/27	1	79.00	0	0.00	80.10	1	3,560	0.03%
2024/03/26	6	80.92	2	81.50	78.90	4	3,576	0.11%
2024/03/25	0	0.00	0	80.80	80.00	0	3,533	0.00%
2024/03/22	28	81.81	11	82.79	80.80	17	3,608	0.47%
2024/03/21	8.2	83.12	31	82.59	83.60	-22.8	3,567	-0.64%
2024/03/20	4	78.85	3	78.07	77.50	1	3,492	0.03%
2024/03/19	2	78.25	3	78.70	78.00	-1	3,613	-0.03%
2024/03/18	2	77.60	3.1	78.20	78.00	-1	3,690	-0.03%
2024/03/15	4.6	77.91	3	78.23	77.50	1.6	4,057	0.04%
2024/03/14	1	78.50	0	0.00	80.20	1	4,317	0.02%
2024/03/13	4.1	78.89	3.3	80.06	79.50	0.8	4,747	0.02%
2024/03/12	1	81.60	1	79.50	81.60	0	5,059	0.00%
2024/03/11	6	78.70	1	79.20	78.60	5	5,186	0.10%
2024/03/08	16	78.11	6	78.08	78.00	10	5,235	0.19%
2024/03/07	12	82.23	1	84.60	80.60	11	5,288	0.21%
2024/03/06	0.5	82.01	0	0.00	82.30	0.5	5,298	0.01%
2024/03/05	3	83.27	1	83.00	83.00	2	5,365	0.04%
2024/03/04	1	84.80	1	86.90	84.30	0	5,395	0.00%
2024/03/01	2	84.95	1	85.50	84.90	1	5,412	0.02%
2024/02/29	2	84.40	2	83.60	83.30	0	5,462	0.00%
2024/02/27	8	86.33	7	86.29	83.50	1	5,536	0.02%
2024/02/26	0	0.00	2	84.60	83.90	-2	5,603	-0.04%
2024/02/23	11	88.11	11	86.53	85.90	0	5,648	0.00%
2024/02/22	10	86.19	8.7	86.29	86.70	1.3	5,696	0.02%
2024/02/21	23	87.12	15	87.22	86.00	8	5,745	0.14%
2024/02/20	5.5	84.55	1	84.10	83.80	4.5	5,679	0.08%
2024/02/19	9	81.70	1	83.50	83.40	8	5,872	0.14%
2024/02/16	3	80.30	9	80.94	81.40	-6	6,115	-0.10%
2024/02/15	1	78.50	1	78.90	79.00	0	6,318	0.00%
2024/02/02	5	78.24	4	78.20	77.50	1	6,913	0.01%
2024/02/01	3	78.40	1	78.50	78.40	2	7,142	0.03%
2024/01/31	0	78.50	0	0.00	78.30	0	7,329	0.00%
2024/01/30	4	78.93	0	0.00	78.30	4	7,548	0.05%
2024/01/29	4	78.40	4	78.60	79.80	0	7,872	0.00%
2024/01/26	4	79.20	4	78.85	78.60	0	8,642	0.00%
2024/01/25	7	80.19	3	79.77	80.00	4	9,093	0.04%
2024/01/24	3	83.20	3	82.50	80.80	0	9,240	0.00%
2024/01/23	6	82.88	5	82.84	82.00	1	9,355	0.01%
2024/01/22	4	82.03	13	82.82	82.40	-9	9,478	-0.09%
2024/01/19	16	81.59	6	81.45	81.50	10	9,499	0.11%
2024/01/18	3	81.57	2	82.30	81.30	1	9,581	0.01%
2024/01/17	8	81.79	8.1	81.86	82.90	-0.1	9,635	0.00%
2024/01/16	19	84.07	17	84.38	83.20	2	9,695	0.02%
2024/01/15	19	84.57	33	85.14	85.20	-14	9,698	-0.14%
2024/01/12	15.3	79.47	16	79.26	78.40	-0.7	9,703	-0.01%
2024/01/11	1	79.20	1.1	79.02	79.00	-0.1	10,017	0.00%
2024/01/10	4	78.40	4	78.65	79.10	0	10,174	0.00%
2024/01/09	2.1	80.01	1	79.80	78.20	1.1	10,302	0.01%
2024/01/08	2	78.90	2	79.30	79.70	0	10,424	0.00%
2024/01/05	8	81.06	8.1	79.46	79.30	-0.1	10,546	0.00%
2024/01/04	11.2	79.96	140	80.14	79.00	-128.8	10,606	-1.21%	大賣/鉅額交易
2024/01/03	28	82.51	26	83.25	81.80	2	10,620	0.02%
2024/01/02	4	86.00	7	85.91	85.70	-3	10,624	-0.03%
2023/12/29	25	88.78	19	88.60	87.60	6	10,714	0.06%
2023/12/28	0.2	89.60	11.2	89.56	90.30	-11	10,837	-0.10%
2023/12/27	9.2	87.41	9	86.79	88.40	0.2	11,166	0.00%
2023/12/26	0	86.00	1.2	85.71	85.50	-1.2	11,180	-0.01%
2023/12/25	8	86.74	4	86.85	85.40	4	11,177	0.04%
2023/12/22	27	88.35	26	88.69	87.00	1	11,165	0.01%
2023/12/21	2	84.80	4.1	85.86	86.40	-2.1	10,977	-0.02%
2023/12/20	3.1	85.04	4	85.80	85.50	-1	10,974	-0.01%
2023/12/19	19.1	85.62	16	85.83	85.40	3.1	10,962	0.03%
2023/12/18	5	88.82	5	88.60	88.40	0	10,921	0.00%
2023/12/15	7.3	90.51	8	90.73	88.30	-0.7	10,925	-0.01%
2023/12/14	12.1	90.89	7	92.27	89.10	5.1	10,854	0.05%
2023/12/13	12.6	91.40	10.1	91.17	90.70	2.5	10,779	0.02%
2023/12/12	63.1	91.66	31	91.82	92.00	32.1	10,904	0.29%
2023/12/11	28.5	91.45	57.1	92.12	92.90	-28.7	10,692	-0.27%
2023/12/08	62	91.36	71.2	91.33	88.70	-9.2	10,416	-0.09%
2023/12/07	57.3	90.34	33.4	90.52	87.50	23.9	10,067	0.24%
2023/12/06	15	88.95	30	88.59	90.00	-15	9,835	-0.15%
2023/12/05	6	85.55	6	84.75	85.30	0	9,724	0.00%
2023/12/04	5	87.62	9.3	87.18	87.10	-4.3	9,842	-0.04%
2023/12/01	7.2	86.17	4	86.05	85.20	3.2	9,810	0.03%
2023/11/30	8	88.33	4	89.23	87.00	4	9,806	0.04%
2023/11/29	7	88.44	6	89.28	88.10	1	9,803	0.01%
2023/11/28	10.2	87.62	14	86.69	88.40	-3.8	9,925	-0.04%
2023/11/27	10.6	86.13	9	86.61	86.10	1.6	10,223	0.02%
2023/11/24	23	87.51	11	88.97	86.00	12	10,214	0.12%
2023/11/23	16.1	90.09	14.1	90.71	89.00	2	10,127	0.02%
2023/11/22	7.5	89.07	12	89.10	90.30	-4.5	9,979	-0.05%
2023/11/21	18	90.48	9.5	90.17	88.30	8.5	9,909	0.09%
2023/11/20	9	91.23	15	90.85	90.90	-6	9,838	-0.06%
2023/11/17	22	88.14	20	88.95	90.20	2	9,763	0.02%
2023/11/16	54	90.03	41.2	89.85	88.90	12.9	9,657	0.13%
2023/11/15	54.1	94.34	54.4	94.18	92.70	-0.3	9,400	0.00%
2023/11/14	34	92.81	31	92.05	94.20	3	9,114	0.03%
2023/11/13	194.4	90.94	98.1	91.28	91.50	96.3	8,890	1.08%	大買/
2023/11/10	58.2	88.60	43	89.27	87.10	15.2	8,558	0.18%
2023/11/09	30	87.70	26.6	88.49	86.40	3.4	8,334	0.04%
2023/11/08	29	93.25	29.3	93.44	92.30	-0.3	8,138	0.00%
2023/11/07	36.1	93.40	23	92.49	94.00	13	8,034	0.16%
2023/11/06	27	92.17	33.5	92.21	92.20	-6.4	7,820	-0.08%
2023/11/03	134.1	90.20	123.1	89.87	91.90	11	7,522	0.15%	大買/大賣/
2023/11/02	92	83.31	108.9	83.75	87.40	-16.9	6,747	-0.25%	大賣/
2023/11/01	24.3	78.58	45.3	78.43	79.50	-21	6,326	-0.33%
2023/10/31	28.1	77.19	25.2	77.15	75.20	2.9	6,170	0.05%
2023/10/30	20.1	76.56	22.1	77.10	76.30	-2	6,027	-0.03%
2023/10/27	2	74.10	10.1	74.29	74.10	-8.1	5,898	-0.14%
2023/10/26	2	73.14	10	75.57	74.80	-8	5,899	-0.14%
2023/10/25	3	75.47	5.1	75.74	74.60	-2.1	5,908	-0.03%
2023/10/24	10.1	76.04	14.5	75.57	76.20	-4.4	5,933	-0.07%
2023/10/23	14.5	75.49	18	75.16	76.20	-3.5	5,837	-0.06%
2023/10/20	29	73.76	17.1	74.12	75.20	11.9	5,772	0.21%
2023/10/19	49	76.94	80.1	76.80	77.30	-31.1	5,635	-0.55%
2023/10/18	19.6	72.29	17.1	72.30	74.40	2.5	5,339	0.05%
2023/10/17	19.1	74.50	25	74.58	74.10	-5.9	5,194	-0.11%
2023/10/16	25.5	73.23	18	74.07	72.80	7.5	5,074	0.15%
2023/10/13	7.5	73.70	21	73.72	72.90	-13.5	5,020	-0.27%
2023/10/12	6.1	72.32	12.3	72.16	73.00	-6.2	4,932	-0.13%
2023/10/11	18	71.94	8.1	71.09	70.50	9.9	4,908	0.20%
2023/10/06	23.1	71.87	11.2	71.68	71.10	11.9	4,941	0.24%
2023/10/05	15.1	70.71	7	70.31	70.60	8.1	5,087	0.16%
2023/10/04	17	72.90	16.2	72.58	72.50	0.8	5,139	0.02%
2023/10/03	62.3	72.36	72.3	72.39	72.50	-10	4,990	-0.20%
2023/10/02	5	68.16	5	68.50	68.90	0	4,693	0.00%
2023/09/28	9	64.68	6.4	64.70	64.30	2.6	4,785	0.05%
2023/09/27	6	66.20	5	66.24	65.60	1	4,904	0.02%
2023/09/26	7	66.97	8	66.95	67.00	-1	5,008	-0.02%
2023/09/25	13	67.45	8.2	67.29	66.80	4.8	5,087	0.09%
2023/09/22	4	67.83	2.3	68.17	68.50	1.7	5,177	0.03%
2023/09/21	8	66.79	12.4	66.58	67.90	-4.4	5,576	-0.08%
2023/09/20	9.5	67.49	3	68.10	67.50	6.5	5,933	0.11%
2023/09/19	6	68.10	1.6	67.89	67.40	4.4	6,077	0.07%
2023/09/18	4	70.58	16	70.38	69.40	-12	6,175	-0.19%
2023/09/15	22	71.18	9	71.42	70.40	13	6,256	0.21%
2023/09/14	22	69.40	11	69.55	70.00	11	6,283	0.18%
2023/09/13	4	67.50	10	67.72	68.60	-6	6,687	-0.09%
2023/09/12	5.1	67.60	2	67.95	67.90	3.1	6,989	0.04%
2023/09/11	22.1	68.67	21	67.61	67.00	1.1	7,038	0.02%
2023/09/08	4	67.15	7	67.11	66.60	-3	7,092	-0.04%
2023/09/07	31	69.79	33	69.20	68.10	-2	7,122	-0.03%
2023/09/06	5	68.98	4	68.33	68.00	1	7,014	0.01%
2023/09/05	3	67.87	6.1	67.73	67.80	-3.1	7,103	-0.04%
2023/09/04	8	66.81	9	66.72	67.40	-1	7,274	-0.01%
2023/09/01	23.1	68.88	16	68.95	68.90	7.1	7,250	0.10%
2023/08/31	33	67.93	24.2	68.23	67.50	8.8	7,156	0.12%
2023/08/30	6	64.53	3.1	64.48	65.00	2.9	6,871	0.04%
2023/08/29	3	61.80	5	61.00	61.30	-2	6,955	-0.03%
2023/08/28	0.2	61.00	0	0.00	61.00	0.2	7,173	0.00%
2023/08/25	0	62.70	0	0.00	62.70	0	7,625	0.00%
2023/08/24	1	65.60	6	64.05	63.10	-5	7,654	-0.07%
2023/08/23	4	63.83	5	63.62	64.00	-1	7,669	-0.01%
2023/08/22	5.1	63.29	2.1	62.74	63.20	3.1	7,698	0.04%
2023/08/21	1	61.90	2	61.75	61.90	-1	7,736	-0.01%
2023/08/18	11	62.67	8	62.10	60.10	3	7,780	0.04%
2023/08/17	1	63.10	1	63.30	62.40	0	7,796	0.00%
2023/08/16	0	62.90	3	63.03	63.30	-3	7,829	-0.04%
2023/08/15	6	63.50	6	63.10	62.90	0	7,914	0.00%
2023/08/14	1	62.20	3	62.00	62.90	-2	8,142	-0.02%
2023/08/11	7	62.07	20	62.24	62.30	-13	8,188	-0.16%
2023/08/10	2	59.70	2	59.10	58.80	0	8,392	0.00%
2023/08/09	1	60.30	2	61.10	60.80	-1	8,458	-0.01%
2023/08/08	3	59.13	1	59.60	60.00	2	8,728	0.02%
2023/08/07	6	59.10	4	59.63	60.00	2	8,917	0.02%
2023/08/04	0	61.80	2.2	60.45	61.60	-2.2	9,061	-0.02%
2023/08/02	5	59.82	4	59.25	59.10	1	9,227	0.01%
2023/08/01	1	62.30	4	62.48	61.20	-3	9,315	-0.03%
2023/07/31	15	62.01	7	62.03	61.80	8	9,433	0.08%
2023/07/28	13	63.13	12	63.22	63.30	1	9,480	0.01%
2023/07/27	13	62.24	9	61.67	62.20	4	9,501	0.04%
2023/07/26	0	58.00	0	0.00	58.10	0	9,565	0.00%
2023/07/25	0	0.00	1	59.10	58.60	-1	9,631	-0.01%
2023/07/24	9	59.70	5	59.84	59.20	4	9,778	0.04%
2023/07/21	3	60.83	2	61.20	61.40	1	9,867	0.01%
2023/07/20	0	0.00	2	61.50	61.20	-2	10,005	-0.02%
2023/07/19	5	61.81	4	61.50	61.60	1	10,129	0.01%
2023/07/18	7	62.14	6.3	63.00	61.60	0.7	10,220	0.01%
2023/07/17	27	64.63	26	64.82	64.40	1	10,247	0.01%
2023/07/14	6	66.60	5	67.00	65.50	1	10,357	0.01%
2023/07/13	23	67.06	25	66.91	66.20	-2	10,429	-0.02%
2023/07/12	53	66.11	78.1	66.12	66.00	-25.1	10,514	-0.24%
2023/07/11	34	63.39	163	64.25	62.80	-129	10,539	-1.22%	大賣/鉅額交易
2023/07/10	30	61.87	2	62.30	61.70	28	10,486	0.27%
2023/07/07	14	64.44	13	63.38	62.50	1	10,793	0.01%
2023/07/06	75	67.81	11	68.25	66.80	64	11,227	0.57%
2023/07/05	83.5	71.78	17	70.41	70.50	66.5	11,303	0.59%
2023/07/04	17	72.57	13	72.38	71.50	4	11,645	0.03%
2023/07/03	9	71.87	7	72.74	71.70	2	11,809	0.02%
2023/06/30	20	72.29	18	72.31	71.80	2	12,128	0.02%
2023/06/29	62.1	76.57	49	74.72	73.50	13.1	12,450	0.10%
2023/06/28	44	75.08	65	74.69	74.50	-21	12,127	-0.17%
2023/06/27	17	71.85	15	72.17	70.70	2	11,848	0.02%
2023/06/26	28	73.20	27	73.06	71.50	1	11,744	0.01%
2023/06/21	30	73.64	16	73.76	74.40	14	11,768	0.12%
2023/06/20	28	72.94	32	72.84	73.60	-4	11,761	-0.03%
2023/06/19	102	73.99	99	74.35	72.40	3	11,688	0.03%	大買/
2023/06/16	38	68.05	64.4	69.42	71.60	-26.4	11,376	-0.23%
2023/06/15	45.1	66.24	26	65.49	65.10	19.1	11,211	0.17%
2023/06/14	20.2	64.52	26	65.04	65.60	-5.8	11,231	-0.05%
2023/06/13	10.1	63.12	8	63.13	63.00	2.1	11,130	0.02%
2023/06/12	17	62.99	17	63.73	62.90	0	11,150	0.00%
2023/06/09	20	63.93	19	63.57	63.30	1	11,129	0.01%
2023/06/08	32	63.46	26.1	63.34	62.50	6	11,067	0.05%
2023/06/07	8.1	61.00	21	61.63	61.40	-12.9	10,968	-0.12%
2023/06/06	14	59.21	4	59.48	60.10	10	11,055	0.09%
2023/06/05	13	61.97	12	61.29	61.00	1	11,130	0.01%
2023/06/02	19	62.68	21	62.68	62.10	-2	11,145	-0.02%
2023/06/01	22	61.41	30	61.35	61.90	-8	11,128	-0.07%
2023/05/31	92	61.44	69.1	61.19	61.00	23	11,012	0.21%
2023/05/30	1.1	58.01	2.1	58.96	58.20	-1.1	10,715	-0.01%
2023/05/29	11	58.85	19	58.29	58.70	-8	10,826	-0.07%
2023/05/26	7	58.57	9	57.44	57.00	-2	11,129	-0.02%
2023/05/25	9	57.47	8.1	57.73	57.50	0.9	11,218	0.01%
2023/05/24	4	59.20	1	59.70	58.00	3	11,230	0.03%
2023/05/23	2	58.65	6	58.83	59.00	-4	11,233	-0.04%
2023/05/22	9.1	58.32	4.1	58.46	58.20	5	11,234	0.04%
2023/05/19	5	58.78	10.1	58.47	58.60	-5.1	11,246	-0.05%
2023/05/18	26.1	59.44	48	59.79	59.30	-21.9	11,193	-0.20%
2023/05/17	8	56.81	3	57.27	56.80	5	10,954	0.05%
2023/05/16	37	57.71	36	60.06	56.10	1	10,878	0.01%
2023/05/15	36	58.36	35	58.09	57.70	1	10,583	0.01%
2023/05/12	39	57.45	43.3	58.49	58.60	-4.3	10,492	-0.04%
2023/05/11	17	62.80	6	60.02	59.60	11	10,180	0.11%
2023/05/10	46	66.73	25	66.17	66.20	21	9,969	0.21%
2023/05/09	10	68.57	5	70.02	66.30	5	9,771	0.05%
2023/05/08	13	74.76	20	74.61	73.60	-7	9,576	-0.07%
2023/05/05	15.1	74.27	21	74.32	75.20	-5.9	9,448	-0.06%
2023/05/04	16	72.25	23	72.86	73.80	-7	9,307	-0.08%
2023/05/03	31	71.81	26	72.07	72.90	5	9,211	0.05%
2023/05/02	28	71.39	16	71.56	71.40	12	9,066	0.13%
2023/04/28	4	67.48	2.2	68.27	67.90	1.8	8,893	0.02%
2023/04/27	29.1	69.58	22	68.94	67.70	7.1	8,792	0.08%
2023/04/26	13	68.88	14	68.55	68.60	-1	8,607	-0.01%
2023/04/25	28	76.23	28	74.22	71.50	0	8,461	0.00%
2023/04/24	10	77.01	10	76.70	77.00	0	8,273	0.00%
2023/04/21	27	73.67	23	73.71	73.20	4	8,109	0.05%
2023/04/20	15	73.42	24.1	74.32	73.50	-9.1	7,977	-0.11%
2023/04/19	10	76.88	42.5	76.85	75.60	-32.5	7,853	-0.41%
2023/04/18	12	79.85	15	80.29	78.50	-3	7,683	-0.04%
2023/04/17	53.5	81.00	39	81.02	80.90	14.5	7,536	0.19%
2023/04/14	41	77.19	148.2	77.88	79.80	-107.2	7,311	-1.47%	大賣/鉅額交易
2023/04/13	26.2	75.32	81	75.24	75.00	-54.8	7,027	-0.78%
2023/04/12	211.2	77.82	52.7	77.08	76.90	158.5	6,894	2.30%	大買/鉅額交易
2023/04/11	104	74.41	113.9	74.66	76.40	-9.9	6,494	-0.15%	大買/大賣/
2023/04/10	39	71.69	21.1	71.28	71.70	17.9	5,901	0.30%
2023/04/07	80.8	71.99	88.4	72.03	72.60	-7.6	5,659	-0.13%
2023/04/06	71.8	70.42	52	70.01	69.30	19.8	5,168	0.38%
2023/03/31	45	67.20	84	67.64	68.40	-39	4,878	-0.80%
2023/03/30	89.9	67.93	83	68.10	67.90	6.9	4,454	0.15%
2023/03/29	10	64.60	22	64.52	65.20	-12	4,006	-0.30%
2023/03/28	34	64.20	8.3	64.43	63.80	25.7	3,910	0.66%
2023/03/27	39.4	68.44	22.5	66.33	66.10	16.9	3,780	0.45%
2023/03/24	53.3	68.68	20	68.85	69.10	33.3	3,685	0.90%
2023/03/23	7.8	67.35	5	67.20	67.70	2.8	3,509	0.08%
2023/03/22	24.3	67.04	31.8	66.65	67.10	-7.6	3,378	-0.22%
2023/03/21	39	68.32	36	68.20	68.00	3	3,198	0.09%
2023/03/20	8	66.21	16.1	66.27	68.50	-8.1	2,925	-0.28%
2023/03/17	12	62.58	12	61.88	62.30	0	2,719	0.00%
2023/03/16	4	60.27	9	60.12	59.60	-5	2,540	-0.19%
2023/03/15	18	60.24	17	60.36	60.30	1	2,469	0.04%
2023/03/14	5	60.16	11	59.71	60.30	-6	2,370	-0.25%
2023/03/13	10	58.18	9.3	58.61	60.10	0.8	2,300	0.03%
2023/03/10	17	57.74	139.4	57.30	58.20	-122.3	2,210	-5.53%	大賣/鉅額交易
2023/03/09	11.1	61.34	25	63.73	60.00	-13.9	2,072	-0.67%
2023/03/08	16	63.19	85.7	59.64	63.30	-69.7	1,919	-3.63%
2023/03/07	19.1	59.12	14.1	59.35	58.90	5	1,756	0.28%
2023/03/06	17	58.83	72	58.42	59.00	-55	1,675	-3.28%
2023/03/03	11	57.24	16	57.55	57.40	-5	1,534	-0.33%
2023/03/02	14	57.38	11.8	56.17	57.40	2.2	1,421	0.15%
2023/03/01	25.1	53.25	28.1	54.24	55.70	-3	1,244	-0.24%
2023/02/24	292	50.41	42.1	50.81	51.80	249.9	1,091	22.90%	大買/鉅額交易
2023/02/23	3.1	48.51	10.7	48.88	49.70	-7.6	719	-1.06%
2023/02/22	4	45.71	2	45.70	45.20	2	570	0.35%
2023/02/21	2.1	45.52	2	45.05	43.70	0.1	495	0.02%
2023/02/20	2	45.15	4	46.15	45.80	-2	434	-0.46%
2023/02/17	17	43.30	15	41.77	43.90	2	372	0.54%
2023/02/16	3	40.52	6	40.88	40.20	-3	304	-0.99%
2023/02/15	6	38.22	5	38.49	38.60	1	257	0.39%
2023/02/14	0	0.00	1.1	38.54	38.55	-1.1	214	-0.50%
2023/02/10	1	34.95	0	0.00	34.70	1	190	0.53%
2023/02/09	3	35.30	0	0.00	34.95	3	187	1.60%
2023/02/06	0	32.80	0	0.00	32.75	0	175	0.00%
2023/02/03	0	33.40	0	0.00	33.30	0	171	0.00%
2023/02/02	0	33.70	0	0.00	33.60	0	171	0.00%
2023/02/01	0	33.25	1	32.85	33.50	-1	169	-0.59%
2023/01/31	0	0.00	1	32.65	32.60	-1	165	-0.60%
2023/01/13	0.3	31.50	0	0.00	31.80	0.3	168	0.18%
2023/01/10	0	0.00	0	32.10	31.90	0	175	-0.02%
2023/01/04	0	30.75	0	0.00	31.00	0	170	0.00%
2023/01/03	1	30.50	0	0.00	30.50	1	173	0.58%
2022/12/28	0	30.30	0	0.00	30.30	0	196	0.00%
2022/12/27	0	30.10	0	0.00	30.45	0	200	0.00%
2022/12/20	0	29.50	0	0.00	30.00	0	254	0.00%
2022/12/13	0	0.00	2	31.00	30.55	-2	395	-0.51%
2022/12/12	0	30.00	0	0.00	30.50	0	396	0.01%
2022/12/07	1	30.10	1	29.85	30.70	0	406	0.00%
2022/12/06	0	0.00	0	31.20	30.30	0	405	0.00%
2022/12/02	2	30.95	0	0.00	31.15	2	405	0.49%
2022/11/30	0	30.15	0	0.00	30.10	0	408	0.00%
2022/11/24	1	30.00	0	0.00	30.35	1	412	0.24%
2022/11/23	1	30.30	0	0.00	30.15	1	415	0.24%
2022/11/17	0	31.30	0	0.00	31.70	0	441	0.00%
2022/11/15	0	30.30	0	0.00	30.50	0	453	0.00%
2022/11/11	0	31.10	0	0.00	30.05	0	454	0.00%
2022/11/10	0	0.00	1	31.40	31.30	-1	449	-0.22%
2022/11/09	1	32.15	0	0.00	32.10	1	450	0.22%
2022/11/07	0	31.15	0	0.00	31.10	0	453	0.00%
2022/10/31	0	29.70	0	0.00	30.60	0	464	0.00%
2022/10/27	0.2	29.70	0	0.00	30.05	0.2	466	0.05%
2022/10/19	1	30.60	0	0.00	31.45	1	481	0.21%
2022/10/17	1	29.40	1	30.35	30.30	0	488	0.00%
2022/10/14	0.3	30.25	1	30.30	30.25	-0.7	492	-0.14%
2022/10/12	1	31.25	0	0.00	31.30	1	491	0.20%
2022/10/11	0.3	30.25	1.4	31.04	30.15	-1.1	497	-0.22%
2022/09/28	0	26.10	2	26.20	26.05	-2	498	-0.40%
2022/09/27	0	0.00	6	26.55	26.70	-6	495	-1.21%
2022/09/26	0	0.00	2	27.18	26.85	-2	496	-0.40%
2022/09/23	1	28.50	0	0.00	28.15	1	504	0.20%
2022/09/22	3	28.07	1	28.00	28.05	2	510	0.39%
2022/09/20	4	29.61	3	30.10	29.20	1	503	0.20%
2022/09/19	8	30.15	0	30.25	29.80	8	499	1.60%
2022/09/16	7.1	31.83	2	31.83	31.40	5	492	1.02%
2022/09/15	7	31.90	18	32.02	32.40	-11	481	-2.28%
2022/09/14	16	31.28	10	30.45	31.20	6	415	1.45%
2022/09/13	1	30.35	8	30.13	30.35	-7	364	-1.92%
2022/09/12	13	30.12	0	0.00	30.05	13	380	3.42%
2022/09/08	0	0.00	0	29.90	29.60	0	378	0.00%
2022/09/07	0	0.00	1	28.45	28.70	-1	389	-0.26%
2022/09/06	0	0.00	19	28.74	28.70	-19	404	-4.70%
2022/09/02	0.2	29.00	0	0.00	29.05	0.2	408	0.05%
2022/09/01	0	0.00	0	29.50	29.50	0	407	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/25	1	29.90	1	30.10	29.70	0	412	0.00%
2022/08/24	2	29.83	0	0.00	29.70	2	422	0.47%
2022/08/23	0	29.55	0	0.00	29.80	0	427	0.00%
2022/08/16	0	0.00	0	29.90	29.55	0	440	0.00%
2022/08/15	0	0.00	0	29.75	29.90	0	434	0.00%
2022/08/12	0	0.00	2	29.30	29.50	-2	435	-0.46%
2022/08/10	2	28.30	0	0.00	28.60	2	435	0.46%
2022/08/08	0	28.20	2	27.90	28.10	-2	445	-0.45%
2022/08/04	1	27.15	0	0.00	26.95	1	461	0.22%
2022/08/03	1	27.25	0	0.00	27.25	1	473	0.21%
2022/08/02	0	27.95	0	0.00	27.55	0	496	0.00%
2022/08/01	0	28.40	0	0.00	28.20	0	525	0.00%
2022/07/27	0	28.40	0	0.00	28.50	0	591	0.00%
2022/07/25	0	29.40	0	0.00	28.40	0	650	0.00%
2022/07/22	10	29.17	2	29.00	29.00	8	663	1.21%
2022/07/21	0	0.00	2	28.88	28.95	-2	669	-0.30%
2022/07/20	1	28.80	0	0.00	28.30	1	666	0.15%
2022/07/08	1	26.80	1	26.95	27.00	0	693	0.00%
2022/07/07	1	26.35	1	26.50	26.50	0	699	0.00%
2022/07/04	0	0.00	3	25.70	25.65	-3	703	-0.43%
2022/07/01	0	26.30	0	0.00	26.20	0	709	0.00%
2022/06/30	6	27.55	0	0.00	26.95	6	699	0.86%
2022/06/29	2	28.13	0	0.00	28.30	2	698	0.29%
2022/06/28	0	28.75	0	0.00	28.75	0	714	0.00%
2022/06/27	0	0.00	0	28.45	29.10	0	732	0.00%
2022/06/24	0	0.00	2	27.80	27.75	-2	764	-0.26%
2022/06/22	0	27.98	0	0.00	27.55	0	920	0.00%
2022/06/16	0	30.90	1	29.85	29.85	-1	893	-0.11%
2022/06/15	1	31.45	0	0.00	30.90	1	886	0.11%
2022/06/14	0	32.00	0	0.00	29.95	0	879	0.00%
2022/06/09	2	31.60	0	0.00	31.40	2	888	0.23%
2022/06/07	1	31.80	0	0.00	31.70	1	895	0.11%
2022/06/06	3	32.30	1	32.00	32.00	2	902	0.22%
2022/06/01	0	0.00	1	32.81	32.80	-1	930	-0.11%
2022/05/31	1	32.20	1	32.40	32.35	0	926	0.00%
2022/05/30	2	32.55	0	0.00	32.05	2	936	0.21%
2022/05/26	1	31.60	2	31.45	31.10	-1	935	-0.11%
2022/05/24	3	31.60	0	0.00	30.90	3	981	0.31%
2022/05/20	1	32.80	1	32.45	32.20	0	1,012	0.00%
2022/05/19	1	32.95	4	32.53	32.80	-3	1,052	-0.29%
2022/05/17	0	0.00	2	31.50	31.55	-2	1,231	-0.16%
2022/05/13	0	0.00	2	30.45	30.55	-2	1,241	-0.16%
2022/05/12	0	30.55	3	30.63	29.90	-3	1,251	-0.24%
2022/05/11	1	29.95	1	29.95	30.55	0	1,249	0.00%
2022/05/10	3	31.20	4	30.03	31.25	-1	1,248	-0.08%
2022/05/09	2	29.90	6	31.05	29.70	-4	1,229	-0.33%
2022/05/06	0	0.00	1	33.05	32.70	-1	1,204	-0.08%
2022/05/05	2	34.25	3	33.20	33.70	-1	1,197	-0.08%
2022/05/03	5	32.75	7	32.42	32.50	-2	1,152	-0.17%
2022/04/29	6	33.90	0	0.00	32.50	6	1,144	0.52%
2022/04/27	0	36.70	0	0.00	36.65	0	1,103	0.00%
2022/04/26	0	37.50	1	37.45	37.55	-1	1,103	-0.09%
2022/04/25	1	37.10	0	0.00	37.15	1	1,105	0.09%
2022/04/22	1	37.00	0	0.00	37.70	1	1,104	0.09%
2022/04/21	1	37.20	0	0.00	37.20	1	1,108	0.09%
2022/04/20	1	37.15	2	37.23	37.15	-1	1,115	-0.09%
2022/04/19	0	0.00	1	36.65	36.60	-1	1,118	-0.09%
2022/04/15	3	36.85	11	36.85	37.00	-8	1,132	-0.71%
2022/04/14	0	36.95	4	36.85	36.80	-4	1,144	-0.35%
2022/04/13	2	37.10	2	37.35	36.90	0	1,154	0.00%
2022/04/11	0	37.00	0	0.00	36.85	0	1,184	0.00%
2022/04/08	2	36.85	1	36.80	36.80	1	1,217	0.08%
2022/04/07	2	37.15	2	37.25	36.85	0	1,633	0.00%
2022/04/06	1	36.85	0	0.00	37.00	1	1,649	0.06%
2022/03/31	0	0.00	1	37.25	37.10	-1	1,675	-0.06%
2022/03/30	0	0.00	2	36.55	36.75	-2	1,686	-0.12%
2022/03/29	5	36.45	0	0.00	36.45	5	1,698	0.29%
2022/03/28	7	36.79	9	36.83	36.85	-2	1,788	-0.11%
2022/03/25	1.2	40.74	3	40.72	40.65	-1.8	1,673	-0.11%
2022/03/24	1	41.20	0	0.00	41.35	1	1,674	0.06%
2022/03/23	0	0.00	6	42.05	41.85	-6	1,687	-0.36%
2022/03/22	0	42.95	0	0.00	41.70	0	1,752	0.00%
2022/03/21	0	41.95	0	0.00	41.75	0	1,794	0.00%
2022/03/15	4	40.63	4	40.75	40.60	0	2,051	0.00%
2022/03/11	0	0.00	2	41.20	41.20	-2	2,124	-0.09%
2022/03/09	2	40.93	2	41.13	40.75	0	2,213	0.00%
2022/03/08	2	41.55	3	41.43	40.55	-1	2,335	-0.04%
2022/03/07	8	41.88	12	41.85	41.95	-4	2,336	-0.17%
2022/03/04	3	43.25	0	0.00	43.05	3	2,333	0.13%
2022/03/02	0	0.00	1	43.45	43.55	-1	2,376	-0.04%
2022/03/01	1	43.30	7	43.35	43.35	-6	2,419	-0.25%
2022/02/25	2	43.58	0	0.00	43.00	2	2,495	0.08%
2022/02/24	2	44.55	0	0.00	42.85	2	2,878	0.07%
2022/02/23	2	44.68	2	44.73	45.30	0	2,921	0.00%
2022/02/22	5	43.94	3	44.45	44.05	2	2,928	0.07%
2022/02/21	7	46.53	5	46.39	46.00	2	2,929	0.07%
2022/02/18	30	45.94	26	46.41	46.90	4	2,925	0.14%
2022/02/17	9	45.54	10	44.64	44.55	-1	2,878	-0.03%
2022/02/15	1	42.30	1	42.45	42.05	0	2,862	0.00%
2022/02/11	1	43.75	0	0.00	43.60	1	2,973	0.03%
2022/02/10	3.1	44.70	4	44.53	44.65	-0.9	2,986	-0.03%
2022/01/26	0	41.75	4.5	41.70	41.70	-4.5	3,047	-0.15%
2022/01/25	0	41.95	2	41.70	41.65	-2	3,078	-0.06%
2022/01/24	0	41.85	0.5	41.00	41.95	-0.5	3,105	-0.02%
2022/01/21	1	42.20	2	42.33	42.35	-1	3,124	-0.03%
2022/01/17	0	42.80	0	0.00	43.85	0	3,234	0.00%
2022/01/13	1	44.20	2	44.33	43.95	-1	3,277	-0.03%
2022/01/12	0	0.00	11	44.37	43.80	-11	3,289	-0.33%
2022/01/11	1	44.90	0	0.00	44.50	1	3,309	0.03%
2022/01/10	0	0.00	3	45.83	45.35	-3	3,309	-0.09%
2022/01/07	3	46.02	4	45.58	45.50	-1	3,318	-0.03%
2022/01/06	2	46.10	0	0.00	46.30	2	3,330	0.06%
2022/01/05	3	46.57	2	46.55	46.40	1	3,351	0.03%
2022/01/04	1	47.00	4	47.26	47.05	-3	3,362	-0.09%
2022/01/03	2	48.65	4	48.23	47.65	-2	3,361	-0.06%
2021/12/30	42	50.58	13	50.59	48.50	29	3,349	0.87%
2021/12/29	0	0.00	4	48.65	49.00	-4	2,954	-0.14%
2021/12/28	1	47.60	3	48.22	47.95	-2	2,964	-0.07%
2021/12/27	0	0.00	18	48.01	48.50	-18	2,990	-0.60%
2021/12/24	4	47.70	1	47.55	47.75	3	3,011	0.10%
2021/12/23	3	47.88	5	48.38	47.95	-2	3,006	-0.07%
2021/12/22	34	49.23	37	49.00	47.70	-3	3,040	-0.10%
2021/12/21	15	48.18	10	47.99	47.60	5	2,932	0.17%
2021/12/20	3	48.03	1	47.55	47.40	2	2,907	0.07%
2021/12/17	0	0.00	1	47.30	48.20	-1	2,906	-0.03%
2021/12/16	18	48.68	15	48.75	48.35	3	2,896	0.10%
2021/12/15	14	48.06	10	47.83	48.10	4	2,842	0.14%
2021/12/14	6	47.95	10	48.18	48.65	-4	2,818	-0.14%
2021/12/13	2	47.35	12	47.87	49.00	-10	2,731	-0.37%
2021/12/10	2	44.40	1	44.55	44.55	1	2,604	0.04%
2021/12/09	0	0.00	1	45.40	45.10	-1	2,616	-0.04%
2021/12/08	2	46.85	3	46.80	45.50	-1	2,615	-0.04%
2021/12/07	3	47.33	4	46.94	46.50	-1	2,599	-0.04%
2021/12/06	2	46.23	1	47.15	45.95	1	2,575	0.04%
2021/12/03	1	45.75	5	46.41	46.60	-4	2,562	-0.16%
2021/12/02	56	46.37	44	46.49	45.45	12	2,551	0.47%
2021/12/01	4	42.79	4	43.18	44.40	0	2,475	0.00%
2021/11/30	12	43.38	0	0.00	43.25	12	2,483	0.48%
2021/11/29	6	43.00	2	42.85	42.80	4	2,531	0.16%
2021/11/26	3	44.73	2.1	45.01	43.95	0.9	2,610	0.04%
2021/11/25	4	46.06	4.1	45.68	45.15	-0.1	2,607	0.00%
2021/11/24	11.2	47.42	9	47.72	47.15	2.2	2,585	0.08%
2021/11/23	61	48.77	58	48.38	48.00	3	2,533	0.12%
2021/11/22	4	46.00	3	47.50	47.50	1	2,189	0.05%
2021/11/18	1	44.45	10	44.25	44.00	-9	2,201	-0.41%
2021/11/17	11	44.05	2	43.75	44.00	9	2,246	0.40%
2021/11/16	11	43.75	1	43.55	43.00	10	2,277	0.44%
2021/11/15	4	42.45	1	42.10	42.65	3	2,271	0.13%
2021/11/12	1	40.90	1	42.10	41.25	0	2,327	0.00%
2021/11/11	1	40.45	3	41.68	41.95	-2	2,377	-0.08%
2021/11/10	3	42.97	8	43.10	43.10	-5	2,457	-0.20%
2021/11/08	1	44.05	1	44.10	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	1	45.25	1	45.00	45.00	0	3,119	0.00%
2021/11/03	3	45.83	0	0.00	45.55	3	3,215	0.09%
2021/11/02	1	44.40	0	0.00	44.30	1	3,261	0.03%
2021/11/01	2	45.75	2	45.78	45.80	0	3,454	0.00%
2021/10/29	1	44.25	0	0.00	44.20	1	3,561	0.03%
2021/10/27	0	0.00	2	43.85	44.05	-2	3,620	-0.06%
2021/10/26	3	43.28	0	0.00	43.10	3	3,744	0.08%
2021/10/22	0	0.00	1	43.15	43.05	-1	3,954	-0.03%
2021/10/19	7	42.00	3	42.03	42.10	4	4,628	0.09%
2021/10/13	1	41.30	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	41.90	0	0.00	41.50	1	5,567	0.02%
2021/10/08	1	41.80	1	41.65	41.65	0	5,640	0.00%
2021/10/07	0	0.00	3	42.47	42.80	-3	5,787	-0.05%
2021/10/06	2.1	41.90	0	0.00	41.40	2.1	5,988	0.04%
2021/10/05	0	40.60	3	41.90	42.90	-3	6,223	-0.05%
2021/10/04	3	41.80	8.2	42.96	41.10	-5.2	6,320	-0.08%
2021/10/01	1.2	43.42	1	43.40	42.60	0.2	6,446	0.00%
2021/09/30	1	44.80	1	45.15	44.95	0	6,685	0.00%
2021/09/29	7	45.59	3	45.12	44.80	4	7,198	0.06%
2021/09/28	3	49.68	0	0.00	49.55	3	7,341	0.04%
2021/09/27	4	50.83	11	50.90	50.80	-7	7,491	-0.09%
2021/09/24	4	50.08	3	50.60	50.20	1	7,706	0.01%
2021/09/23	1	49.35	0	0.00	49.40	1	7,952	0.01%
2021/09/22	3	49.55	0	0.00	49.35	3	8,353	0.04%
2021/09/17	0	0.00	4	50.20	50.70	-4	8,883	-0.05%
2021/09/16	1	48.85	9	49.27	49.35	-8	9,282	-0.09%
2021/09/15	5	49.82	1	49.90	49.30	4	9,416	0.04%
2021/09/14	1	50.50	0	0.00	50.10	1	9,626	0.01%
2021/09/13	1	50.80	1	51.20	50.70	0	9,679	0.00%
2021/09/10	1	51.20	2	51.35	51.40	-1	9,720	-0.01%
2021/09/09	3	49.88	2	49.80	50.50	1	9,755	0.01%
2021/09/08	5	49.62	4	50.03	49.30	1	9,789	0.01%
2021/09/07	0	0.00	2	49.98	49.90	-2	9,854	-0.02%
2021/09/06	8.1	50.68	0	0.00	50.00	8.1	10,008	0.08%
2021/09/03	5	52.54	3	52.30	52.30	2	10,054	0.02%
2021/09/02	10	53.03	7	53.34	52.00	3	10,166	0.03%
2021/09/01	12	53.88	9	53.82	54.00	3	10,233	0.03%
2021/08/31	4	51.90	1	51.60	52.00	3	10,233	0.03%
2021/08/30	1.2	51.48	0	0.00	51.20	1.2	10,356	0.01%
2021/08/27	2	52.30	3	51.97	51.50	-1	10,566	-0.01%
2021/08/26	1	51.80	2	52.15	52.10	-1	10,832	-0.01%
2021/08/25	5	53.00	10	52.79	53.30	-5	10,896	-0.05%
2021/08/24	11	52.24	4	52.23	51.70	7	11,038	0.06%
2021/08/23	7	53.09	3	53.23	53.70	4	11,095	0.04%
2021/08/20	4	51.20	6	50.43	51.20	-2	11,190	-0.02%
2021/08/19	7	52.49	2	52.65	51.00	5	11,207	0.04%
2021/08/18	4	52.78	13	52.88	54.20	-9	11,280	-0.08%
2021/08/17	3	51.87	14	52.16	51.00	-11	11,396	-0.10%
2021/08/16	14.1	52.45	17	52.91	51.80	-2.9	11,437	-0.03%
2021/08/13	38.1	53.56	47	53.92	52.90	-8.9	11,424	-0.08%
2021/08/12	15	58.45	14	58.49	57.50	1	11,334	0.01%
2021/08/11	22	59.96	47	60.34	58.10	-25	11,391	-0.22%
2021/08/10	34	63.60	12	64.12	63.20	22	11,389	0.19%
2021/08/09	11	71.81	15	70.79	70.20	-4	11,176	-0.04%
2021/08/06	2	74.45	3.5	73.97	73.50	-1.5	11,199	-0.01%
2021/08/05	25	75.74	32	75.62	75.00	-7	11,280	-0.06%
2021/08/04	17	73.95	12	73.99	74.70	5	11,241	0.04%
2021/08/03	7	73.11	2	72.70	73.10	5	11,296	0.04%
2021/08/02	7	72.86	10	73.01	73.00	-3	11,473	-0.03%
2021/07/30	22	73.62	20	72.85	71.80	2	11,636	0.02%
2021/07/29	12.5	73.36	15	73.24	73.90	-2.5	11,682	-0.02%
2021/07/28	31	70.80	18	71.99	72.00	13	11,851	0.11%
2021/07/27	54	76.50	72	76.61	74.00	-18	12,059	-0.15%
2021/07/26	24	75.90	14	76.23	76.70	10	12,296	0.08%
2021/07/23	24	73.90	36	74.35	74.70	-12	12,494	-0.10%
2021/07/22	86	74.98	72.4	75.46	73.90	13.7	12,719	0.11%
2021/07/21	21	72.74	36	73.39	72.30	-15	12,787	-0.12%
2021/07/20	22.1	72.66	40.7	72.67	71.80	-18.5	13,115	-0.14%
2021/07/19	40.3	74.16	35	74.13	74.50	5.3	13,352	0.04%
2021/07/16	9	72.86	33	73.69	73.90	-24	13,632	-0.18%
2021/07/15	22	72.47	43	71.96	72.30	-21	13,949	-0.15%
2021/07/14	55	73.21	30	72.51	72.80	25	14,706	0.17%
2021/07/13	64	73.33	27	74.26	71.40	37	14,760	0.25%
2021/07/12	43	73.60	54	73.51	74.10	-11	14,617	-0.08%
2021/07/09	15	70.96	9	70.91	71.00	6	14,415	0.04%
2021/07/08	31.6	73.61	38	74.58	72.80	-6.4	14,349	-0.04%
2021/07/07	40	75.98	54.2	75.87	74.00	-14.2	14,287	-0.10%
2021/07/06	106	76.09	85.2	76.03	74.50	20.8	14,083	0.15%	大買/
2021/07/05	4	74.95	49	75.34	77.30	-45	13,652	-0.33%
2021/07/02	38	70.42	29	70.01	70.30	9	13,503	0.07%
2021/07/01	58	70.97	57.2	70.12	68.70	0.8	13,427	0.01%
2021/06/30	40	70.49	32	70.53	71.50	8	13,389	0.06%
2021/06/29	120.2	72.73	112	71.37	69.00	8.2	13,375	0.06%	大買/大賣/
2021/06/28	107.2	70.53	110.1	70.06	71.40	-2.9	13,009	-0.02%	大買/大賣/
2021/06/25	115.1	66.08	70.2	66.36	66.40	44.9	12,519	0.36%	大買/
2021/06/24	14	63.50	25	63.52	63.50	-11	12,178	-0.09%
2021/06/23	66	62.27	58	63.22	63.30	8	12,069	0.07%
2021/06/22	4	60.20	46	59.59	59.30	-42	11,868	-0.35%
2021/06/21	3	61.63	9	61.11	60.60	-6	11,810	-0.05%
2021/06/18	2	62.75	3	62.53	62.30	-1	11,783	-0.01%
2021/06/17	2	62.55	6	62.85	63.30	-4	11,783	-0.03%
2021/06/16	30	63.39	16	63.99	62.50	14	11,772	0.12%
2021/06/15	9	63.87	12	63.98	64.50	-3	11,716	-0.03%
2021/06/11	32	63.28	30	63.73	62.30	2	11,580	0.02%
2021/06/10	24.2	63.64	10	63.67	63.30	14.2	11,550	0.12%
2021/06/09	10	62.99	8.2	63.22	62.40	1.8	11,447	0.02%
2021/06/08	6.2	62.58	8	62.89	62.90	-1.8	11,373	-0.02%
2021/06/07	15	62.68	23	63.01	62.00	-8	11,326	-0.07%
2021/06/04	7	63.47	25	63.76	63.10	-18	11,219	-0.16%
2021/06/03	20	62.54	26	62.33	62.30	-6	11,029	-0.05%
2021/06/02	12	59.36	31	58.20	59.60	-19	10,792	-0.18%
2021/06/01	33	60.76	25	60.69	59.30	8	10,752	0.07%
2021/05/31	11	58.74	10	58.43	58.30	1	10,601	0.01%
2021/05/28	34	59.16	24	58.82	58.70	10	10,562	0.09%
2021/05/27	13	55.95	8	56.21	56.80	5	10,528	0.05%
2021/05/26	8	56.11	12	55.87	55.00	-4	10,541	-0.04%
2021/05/25	71	55.60	70	56.48	56.60	1	10,559	0.01%
2021/05/24	16	52.85	15	52.95	52.80	1	10,801	0.01%
2021/05/21	70	50.41	64	49.65	50.10	6	10,990	0.05%
2021/05/20	8	48.58	3	48.55	47.95	5	11,014	0.05%
2021/05/19	7	47.69	10	48.01	48.15	-3	11,109	-0.03%
2021/05/18	22	47.18	10	47.70	48.35	12	11,189	0.11%
2021/05/17	5	44.96	4	46.36	44.20	1	11,145	0.01%
2021/05/14	7	51.63	5	51.02	49.10	2	11,160	0.02%
2021/05/13	9	50.73	6	51.28	50.00	3	11,209	0.03%
2021/05/12	7	52.27	16	52.42	52.10	-9	11,088	-0.08%
2021/05/11	17	58.59	19	59.15	57.40	-2	10,961	-0.02%
2021/05/10	35	64.10	24	63.85	63.70	11	10,811	0.10%
2021/05/07	37	62.18	38	61.95	62.70	-1	10,631	-0.01%
2021/05/06	16	58.79	12	59.31	58.90	4	10,447	0.04%
2021/05/05	26	60.55	76	60.98	58.60	-50	10,340	-0.48%
2021/05/04	70	59.28	56	60.77	58.20	14	10,195	0.14%
2021/05/03	101	68.58	70	66.01	62.50	31	9,945	0.31%	大買/
2021/04/29	106	69.22	41.4	68.19	68.80	64.6	9,505	0.68%	大買/
2021/04/28	68	68.92	63	68.26	66.20	5	9,183	0.05%
2021/04/27	48.6	69.82	45.1	70.27	68.50	3.5	8,863	0.04%
2021/04/26	21.2	66.31	82	66.71	66.90	-60.8	8,441	-0.72%
2021/04/23	78	59.26	31.1	57.81	60.90	46.9	8,004	0.59%
2021/04/22	44.1	60.44	57	60.92	55.40	-12.9	7,791	-0.17%
2021/04/21	75	59.70	89	59.54	59.70	-14	7,564	-0.19%
2021/04/20	94	57.50	66	57.74	57.00	28	7,334	0.38%
2021/04/19	66	55.24	56	54.73	54.30	10	7,020	0.14%
2021/04/16	4	53.33	12	53.76	53.80	-8	6,976	-0.11%
2021/04/15	8	53.23	25	52.90	52.70	-17	7,187	-0.24%
2021/04/14	3	50.53	12	49.85	52.10	-9	7,431	-0.12%
2021/04/13	4	52.35	13	53.42	51.10	-9	7,575	-0.12%
2021/04/12	5	52.36	2	52.60	52.30	3	7,632	0.04%
2021/04/09	3	52.87	20	52.79	53.50	-17	7,943	-0.21%
2021/04/08	8	53.04	3	53.60	52.80	5	8,433	0.06%
2021/04/07	48	53.47	3	53.23	53.20	45	8,810	0.51%
2021/04/06	8	54.43	14	54.56	54.40	-6	9,015	-0.07%
2021/04/01	22	53.16	12	53.19	52.80	10	9,230	0.11%
2021/03/31	1	51.30	1	51.40	51.90	0	9,286	0.00%
2021/03/30	7	51.21	3	51.97	51.20	4	9,457	0.04%
2021/03/29	4	51.40	6	51.02	51.70	-2	9,460	-0.02%
2021/03/26	14	49.89	11	50.10	50.10	3	9,422	0.03%
2021/03/25	7	48.81	7	48.71	48.70	0	9,421	0.00%
2021/03/24	2	48.50	0	0.00	48.30	2	9,435	0.02%
2021/03/23	0	0.00	2	48.78	48.80	-2	9,566	-0.02%
2021/03/22	5	48.85	0	0.00	48.70	5	9,591	0.05%
2021/03/18	0	0.00	1	52.10	50.90	-1	9,784	-0.01%
2021/03/17	2	52.20	6	52.50	51.30	-4	10,056	-0.04%
2021/03/16	3	51.50	6	52.00	52.00	-3	10,324	-0.03%
2021/03/15	2	51.00	6	51.43	51.00	-4	10,333	-0.04%
2021/03/12	14	52.03	5	51.18	51.20	9	10,354	0.09%
2021/03/11	4	51.90	18	52.00	52.20	-14	10,462	-0.13%
2021/03/10	6	50.45	1	50.60	50.60	5	10,619	0.05%
2021/03/09	4	48.18	3	48.40	49.60	1	10,816	0.01%
2021/03/08	3	49.82	2	50.40	48.55	1	11,086	0.01%
2021/03/05	6	49.02	6	49.32	48.60	0	11,074	0.00%
2021/03/04	11	51.33	1	50.20	50.20	10	11,008	0.09%
2021/03/03	5	51.06	1	51.30	51.20	4	10,972	0.04%
2021/03/02	29	52.90	31	52.81	52.10	-2	10,902	-0.02%
2021/02/26	15	50.85	5	51.70	51.80	10	10,773	0.09%
2021/02/25	45	52.83	42	53.30	52.30	3	10,684	0.03%
2021/02/24	73	56.74	71.2	55.80	52.80	1.8	10,557	0.02%
2021/02/23	85	55.88	95	54.70	56.80	-10	10,123	-0.10%
2021/02/22	40	54.56	37	54.27	54.50	3	9,802	0.03%
2021/02/19	46	52.21	65.1	52.42	52.80	-19.1	9,634	-0.20%
2021/02/18	38	51.22	29.1	51.01	50.90	8.9	9,447	0.09%
2021/02/17	22	49.98	27	50.35	49.65	-5	9,254	-0.05%
2021/02/05	22	48.63	35	49.10	48.50	-13	9,157	-0.14%
2021/02/04	31.3	48.93	26	48.68	49.00	5.3	9,068	0.06%
2021/02/03	1	47.00	4	46.88	46.50	-3	8,884	-0.03%
2021/02/02	7	46.64	6	46.54	46.70	1	8,850	0.01%
2021/02/01	4	45.40	2	45.45	45.10	2	8,793	0.02%
2021/01/29	1	46.10	3.5	45.61	45.35	-2.5	8,749	-0.03%
2021/01/28	1	46.50	0.4	45.80	45.20	0.6	8,708	0.01%
2021/01/27	13	47.15	24	47.41	46.90	-11	8,667	-0.13%
2021/01/26	2	48.20	5	47.30	46.40	-3	8,582	-0.03%
2021/01/25	29	46.79	8	47.04	47.00	21	8,445	0.25%
2021/01/22	3	44.78	0	0.00	45.15	3	8,317	0.04%
2021/01/21	1	46.70	3	44.98	44.20	-2	8,227	-0.02%
2021/01/20	14	47.03	8	46.79	46.30	6	8,101	0.07%
2021/01/19	27	49.27	13	49.90	48.80	14	7,995	0.18%
2021/01/18	7	48.94	2	48.98	48.80	5	7,898	0.06%
2021/01/15	52	50.94	9	50.83	50.90	43	7,803	0.55%
2021/01/14	13	50.57	39	50.82	51.30	-26	7,666	-0.34%
2021/01/13	7	52.29	10.2	52.07	51.90	-3.2	7,479	-0.04%
2021/01/12	57.2	54.95	101	53.86	51.40	-43.8	7,251	-0.60%	大賣/
2021/01/11	24	53.93	14	55.07	55.40	10	6,715	0.15%
2021/01/08	33	50.66	62	50.95	50.40	-29	6,537	-0.44%
2021/01/07	97	50.09	58	49.97	50.00	39	6,244	0.62%
2021/01/06	10	49.17	11	50.39	47.80	-1	5,954	-0.02%
2021/01/05	10	49.97	10	49.95	49.60	0	5,746	0.00%
2021/01/04	53	50.63	68.1	51.38	49.50	-15.1	5,595	-0.27%
2020/12/31	87.1	49.92	96	50.08	50.40	-8.9	5,227	-0.17%
2020/12/30	82	47.37	117	47.80	47.60	-35	4,637	-0.75%	大賣/
2020/12/29	84	45.84	30	45.90	45.00	54	4,213	1.28%
2020/12/28	29	46.43	43	46.71	47.20	-14	3,919	-0.36%
2020/12/25	49	42.44	70	42.54	42.95	-21	3,516	-0.60%
2020/12/24	44	40.00	32	40.60	40.90	12	3,227	0.37%
2020/12/23	11	38.07	20	38.41	38.60	-9	3,014	-0.30%
2020/12/21	5	37.77	1	38.80	37.40	4	2,946	0.14%
2020/12/18	7	37.99	11	38.32	38.00	-4	2,921	-0.14%
2020/12/17	18	39.54	17	39.07	38.55	1	2,893	0.03%
2020/12/16	16	38.20	14	38.45	37.50	2	2,751	0.07%
2020/12/15	10	37.58	1	37.50	37.50	9	2,709	0.33%
2020/12/14	32	40.38	20	40.39	40.10	12	2,581	0.46%
2020/12/11	33	40.60	30	40.73	42.00	3	2,433	0.12%
2020/12/10	24	39.24	51	39.63	39.40	-27	2,129	-1.27%
2020/12/09	15	38.42	6	38.28	38.10	9	1,817	0.50%
2020/12/08	3	38.42	5	38.60	38.45	-2	1,752	-0.11%
2020/12/07	14	39.39	7	40.18	39.00	7	1,717	0.41%
2020/12/04	18	37.94	24	37.77	38.05	-6	1,557	-0.39%
2020/12/03	22	36.89	8	36.53	36.50	14	1,347	1.04%
2020/12/02	2	37.28	10	37.05	37.65	-8	1,114	-0.72%
2020/12/01	1	34.25	8	34.02	34.25	-7	807	-0.87%
2020/11/30	1	33.10	0	0.00	32.20	1	767	0.13%
2020/11/27	3	32.45	3	32.55	32.90	0	767	0.00%
2020/11/24	1	33.00	0	0.00	32.30	1	777	0.13%
2020/11/23	0	0.00	6	32.61	32.85	-6	786	-0.76%
2020/11/20	8	31.48	3	31.45	31.60	5	782	0.64%
2020/11/18	2	30.08	2	30.20	30.05	0	815	0.00%
2020/11/17	4	30.13	3	30.22	30.20	1	827	0.12%
2020/11/13	5	30.12	3	30.30	30.40	2	937	0.21%
2020/11/12	1	33.10	0	0.00	32.30	1	932	0.11%
2020/11/09	5	33.50	0	0.00	33.55	5	1,039	0.48%
2020/11/02	0	0.00	2	32.05	32.10	-2	1,187	-0.17%
2020/10/29	0	0.00	1	32.90	33.10	-1	1,244	-0.08%
2020/10/28	3	33.90	3	33.60	33.40	0	1,282	0.00%
2020/10/27	0	34.85	0	0.00	33.90	0	1,359	0.00%
2020/10/26	4	34.60	3	34.30	34.30	1	1,487	0.07%
2020/10/22	3	34.30	0	0.00	34.40	3	1,545	0.19%
2020/10/20	3	35.50	2	35.15	34.75	1	1,629	0.06%
2020/10/19	0	0.00	1	34.25	35.15	-1	1,649	-0.06%
2020/10/16	0	0.00	3	34.30	34.10	-3	1,714	-0.17%
2020/10/15	0	0.00	1	34.55	34.55	-1	1,755	-0.06%
2020/10/14	1	34.25	2	34.88	34.85	-1	1,792	-0.06%
2020/10/12	0	0.00	3	34.40	34.25	-3	1,892	-0.16%
2020/10/08	0	0.00	1	34.60	34.60	-1	2,022	-0.05%
2020/10/07	1	33.85	1	34.30	34.20	0	2,365	0.00%
2020/10/06	0	0.00	6	34.32	34.15	-6	2,570	-0.23%
2020/09/30	3	33.30	0	0.00	33.25	3	2,636	0.11%
2020/09/29	2	33.88	4	33.95	33.55	-2	2,657	-0.08%
2020/09/28	0	0.00	3	33.35	33.10	-3	2,696	-0.11%
2020/09/25	12	33.55	0	0.00	32.60	12	2,726	0.44%
2020/09/24	2	34.03	1	34.00	33.90	1	2,727	0.04%
2020/09/23	6	36.47	0	0.00	35.90	6	2,732	0.22%
2020/09/22	3	37.03	2	37.28	37.10	1	2,739	0.04%
2020/09/21	0	0.00	7	37.36	37.40	-7	2,751	-0.25%
2020/09/18	0	0.00	1	37.65	37.35	-1	2,764	-0.04%
2020/09/17	0	0.00	1	37.50	37.25	-1	2,769	-0.04%
2020/09/15	5	37.30	1	37.45	37.15	4	2,779	0.14%
2020/09/14	0	0.00	1	37.60	37.55	-1	2,788	-0.04%
2020/09/11	3	36.98	0	0.00	36.90	3	2,798	0.11%
2020/09/10	3	37.10	0	0.00	36.70	3	2,801	0.11%
2020/09/07	0	0.00	2	36.60	36.05	-2	2,859	-0.07%
2020/09/04	0	0.00	7	36.23	36.50	-7	2,915	-0.24%
2020/09/03	1	36.40	0	0.00	36.05	1	2,959	0.03%
2020/09/02	1	36.00	3	36.30	35.80	-2	3,007	-0.07%
2020/09/01	0	0.00	1	36.30	36.20	-1	3,096	-0.03%
2020/08/31	1	36.10	0	0.00	35.85	1	3,158	0.03%
2020/08/28	1	35.60	1	35.75	35.60	0	3,362	0.00%
2020/08/27	7	35.69	0	0.00	35.60	7	3,481	0.20%
2020/08/26	0	0.00	7	36.90	36.80	-7	3,570	-0.20%
2020/08/25	9	36.67	1	36.80	36.80	8	3,622	0.22%
2020/08/24	4	35.18	7	36.30	36.60	-3	3,636	-0.08%
2020/08/21	5	34.94	0	0.00	34.85	5	3,730	0.13%
2020/08/20	0	0.00	6	34.38	34.60	-6	3,913	-0.15%
2020/08/19	3	36.08	9	36.71	35.45	-6	3,912	-0.15%
2020/08/18	1	38.00	6	37.65	37.45	-5	3,872	-0.13%
2020/08/17	7	38.40	0	0.00	38.05	7	3,933	0.18%
2020/08/14	6	38.87	4	38.51	38.50	2	3,923	0.05%
2020/08/13	4	39.45	11	39.01	38.85	-7	4,001	-0.17%
2020/08/12	0	0.00	6	39.27	39.70	-6	4,010	-0.15%
2020/08/11	4	39.36	3	39.50	39.10	1	4,037	0.02%
2020/08/10	3	40.67	2	40.60	40.00	1	4,042	0.02%
2020/08/07	16	41.43	1	41.70	41.30	15	4,071	0.37%
2020/08/06	3	41.43	4	41.38	41.75	-1	4,090	-0.02%
2020/08/05	5	41.12	0	0.00	41.05	5	4,118	0.12%
2020/08/04	6	40.83	0	0.00	40.70	6	4,199	0.14%
2020/08/03	2	41.90	6	41.70	41.50	-4	4,301	-0.09%
2020/07/31	17	42.25	7	42.18	42.20	10	4,338	0.23%
2020/07/30	8	41.48	29	42.01	42.30	-21	4,369	-0.48%
2020/07/29	0	0.00	1	39.80	40.05	-1	4,315	-0.02%
2020/07/28	0	0.00	1	39.65	38.70	-1	4,379	-0.02%
2020/07/24	0	0.00	4	41.91	40.45	-4	4,924	-0.08%
2020/07/23	3	41.77	2	41.88	41.40	1	4,994	0.02%
2020/07/22	0	0.00	5	42.33	41.80	-5	5,060	-0.10%
2020/07/21	2	41.48	6	41.37	41.45	-4	5,110	-0.08%
2020/07/20	4	40.91	6	40.73	40.80	-2	5,230	-0.04%
2020/07/17	4	39.90	4	39.91	39.80	0	5,284	0.00%
2020/07/16	10	40.82	9	41.16	41.15	1	5,441	0.02%
2020/07/15	59	42.91	50.1	41.37	40.75	8.9	5,505	0.16%
2020/07/14	65	43.42	45	43.61	42.65	20	5,430	0.37%
2020/07/13	2	42.33	143	41.95	42.65	-141	5,121	-2.75%	大賣/鉅額交易
2020/07/10	7	39.16	3	39.23	38.80	4	4,972	0.08%
2020/07/09	124	39.77	5	39.66	39.50	119	5,068	2.35%	大買/鉅額交易
2020/07/08	12	39.52	3	39.47	39.30	9	5,060	0.18%
2020/07/07	9	39.75	12	39.65	39.35	-3	5,120	-0.06%
2020/07/06	6	38.96	1	39.10	39.15	5	5,208	0.10%
2020/07/03	3	39.33	0	0.00	38.80	3	5,355	0.06%
2020/07/02	2	39.45	19	39.06	39.20	-17	5,556	-0.31%
2020/07/01	0.1	39.15	2	39.05	39.00	-1.9	5,689	-0.03%
2020/06/30	7	38.74	1	39.05	38.70	6	5,762	0.10%
2020/06/29	2	38.00	2	38.35	38.15	0	5,952	0.00%
2020/06/22	3	39.05	0	0.00	38.65	3	6,160	0.05%
2020/06/19	3	39.20	3	38.95	38.95	0	6,145	0.00%
2020/06/18	2	39.03	4	39.10	39.10	-2	6,145	-0.03%
2020/06/17	3	39.65	1	39.45	39.40	2	6,204	0.03%
2020/06/16	7	39.07	6	39.40	39.75	1	6,437	0.02%
2020/06/15	3	38.80	9	38.72	38.70	-6	6,445	-0.09%
2020/06/12	6	37.98	14	38.60	39.50	-8	6,551	-0.12%
2020/06/11	11	40.35	4	39.51	39.10	7	6,634	0.11%
2020/06/10	5	41.12	4	41.56	40.90	1	6,713	0.01%
2020/06/09	5	41.76	7	41.74	41.55	-2	6,838	-0.03%
2020/06/08	13	41.87	10	42.01	41.35	3	6,938	0.04%
2020/06/05	11	41.55	13	41.41	41.30	-2	6,947	-0.03%
2020/06/04	42	41.98	40	41.64	40.90	2	6,998	0.03%
2020/06/03	22	42.73	15	42.85	42.90	7	6,893	0.10%
2020/06/02	6	42.38	16	42.35	42.25	-10	6,858	-0.15%
2020/06/01	18	42.00	16	41.67	41.75	2	6,965	0.03%
2020/05/29	1	40.90	0	0.00	40.90	1	7,018	0.01%
2020/05/28	26	42.28	15	41.92	40.50	11	7,155	0.15%
2020/05/27	37	42.20	32	42.25	42.05	5	7,191	0.07%
2020/05/26	8	41.45	4	41.36	41.05	4	7,331	0.05%
2020/05/25	17	40.67	9	40.63	40.90	8	7,350	0.11%
2020/05/22	18	41.55	24	41.17	40.80	-6	7,432	-0.08%
2020/05/21	7	41.00	2	40.75	40.70	5	7,498	0.07%
2020/05/20	33	40.64	39	40.89	40.90	-6	7,514	-0.08%
2020/05/19	9	39.11	7	39.32	39.45	2	7,609	0.03%
2020/05/18	7	38.24	5	38.60	38.40	2	7,643	0.03%
2020/05/15	6	38.22	11	38.19	37.85	-5	7,715	-0.06%
2020/05/14	3	39.73	2	39.35	38.50	1	7,924	0.01%
2020/05/13	4	40.65	4	41.20	40.70	0	8,068	0.00%
2020/05/12	11	41.15	8	41.30	40.65	3	8,138	0.04%
2020/05/11	27	42.30	37	41.88	41.25	-10	8,125	-0.12%
2020/05/08	22	43.01	8	42.88	42.85	14	8,055	0.17%
2020/05/07	6	41.96	6	42.25	42.00	0	7,952	0.00%
2020/05/06	8	41.81	11	42.50	41.40	-3	8,021	-0.04%
2020/05/05	5	41.70	5	41.89	41.25	0	7,967	0.00%
2020/05/04	6	40.86	15	40.55	41.00	-9	8,032	-0.11%
2020/04/30	32	42.15	25	42.27	41.50	7	8,009	0.09%
2020/04/29	37	43.74	62	44.37	42.10	-25	8,008	-0.31%
2020/04/28	35	41.81	34	42.13	41.60	1	7,605	0.01%
2020/04/27	9	42.10	30	42.02	42.30	-21	7,532	-0.28%
2020/04/24	17	42.00	17	41.79	41.10	0	7,577	0.00%
2020/04/23	44	41.21	19	41.45	42.00	25	7,618	0.33%
2020/04/22	22	40.03	10	39.83	40.85	12	7,550	0.16%
2020/04/21	24	41.58	21	40.67	39.60	3	7,471	0.04%
2020/04/20	15	40.68	8	40.70	40.60	7	7,323	0.10%
2020/04/17	4	40.09	3	40.57	39.50	1	7,215	0.01%
2020/04/16	2	40.40	4	40.08	40.15	-2	7,152	-0.03%
2020/04/15	1	40.60	0	0.00	40.10	1	7,102	0.01%
2020/04/14	43	41.06	37	40.84	40.35	6	7,053	0.09%
2020/04/13	7	39.94	10	39.62	38.65	-3	6,936	-0.04%
2020/04/10	25	39.43	27	39.50	39.45	-2	6,900	-0.03%
2020/04/09	15	40.47	7	40.86	38.70	8	6,832	0.12%
2020/04/08	32	39.70	43	39.97	40.55	-11	6,738	-0.16%
2020/04/07	47	38.63	49	38.85	39.40	-2	6,561	-0.03%
2020/04/06	12	35.22	28	35.89	36.65	-16	6,346	-0.25%
2020/04/01	13	33.05	3	32.83	33.35	10	6,205	0.16%
2020/03/31	39	34.47	35	34.50	33.20	4	6,118	0.07%
2020/03/30	27	32.65	14	32.44	32.85	13	5,954	0.22%
2020/03/27	11	34.65	4	34.74	34.75	7	5,823	0.12%
2020/03/24	1	26.15	3	26.15	26.15	-2	5,789	-0.03%
2020/03/23	48	23.28	58	24.54	23.80	-10	5,810	-0.17%
2020/03/20	76	27.38	71	26.93	25.80	5	5,810	0.09%
2020/03/19	1	26.45	1	26.45	26.45	0	5,691	0.00%
2020/03/18	27	30.39	19	30.50	29.35	8	5,764	0.14%
2020/03/17	27	34.24	26	34.62	32.60	1	5,749	0.02%
2020/03/16	16	37.99	12	38.19	36.20	4	5,824	0.07%
2020/03/13	36	39.01	49	39.31	40.20	-13	5,759	-0.23%
2020/03/12	37	42.17	16	41.42	42.00	21	5,582	0.38%
2020/03/11	17	44.98	31	44.87	42.95	-14	5,422	-0.26%
2020/03/10	45	44.39	25	44.19	46.20	20	5,315	0.38%
2020/03/09	29	45.58	26	45.87	43.90	3	5,190	0.06%
2020/03/06	23	46.98	18	47.09	46.50	5	5,084	0.10%
2020/03/05	48	47.16	57	47.30	47.10	-9	4,993	-0.18%
2020/03/04	34	44.85	30	44.66	45.90	4	4,785	0.08%
2020/03/03	31	44.42	35	45.02	43.85	-4	4,664	-0.09%
2020/03/02	76	42.12	89	42.84	43.25	-13	4,494	-0.29%
2020/02/27	171	42.66	177	41.61	40.35	-6	4,322	-0.14%	大買/大賣/
2020/02/26	43	42.33	19	41.82	41.65	24	3,983	0.60%
2020/02/25	37	41.86	54	42.01	42.05	-17	3,899	-0.44%
2020/02/24	175	41.60	172	41.59	41.50	3	3,772	0.08%	大買/大賣/
2020/02/21	25	40.05	26	40.00	40.50	-1	3,605	-0.03%
2020/02/20	51	41.03	51	40.98	40.00	0	3,538	0.00%
2020/02/19	7	38.96	22	38.98	39.30	-15	3,318	-0.45%
2020/02/18	33	38.96	35	38.84	38.50	-2	3,243	-0.06%
2020/02/17	88	39.49	86	39.19	38.55	2	3,125	0.06%
2020/02/14	18	37.51	33	37.54	38.90	-15	2,867	-0.52%
2020/02/13	21	36.21	21	36.40	35.40	0	2,648	0.00%
2020/02/12	0	0.00	1	35.15	35.15	-1	2,532	-0.04%
2020/02/11	61	34.73	91	34.69	34.85	-30	2,485	-1.21%
2020/02/10	70	34.57	111	34.20	34.20	-41	2,454	-1.67%	大賣/
2020/02/07	119	36.40	38	35.90	34.70	81	2,413	3.36%	大買/
2020/02/06	5	36.00	14	36.00	36.20	-9	2,273	-0.40%
2020/02/05	24	36.87	23	37.18	36.20	1	2,219	0.05%
2020/02/04	25	36.33	19	36.42	36.55	6	2,077	0.29%
2020/02/03	37	35.81	33	35.96	37.00	4	2,012	0.20%
2020/01/31	14	35.14	73	35.71	35.65	-59	1,885	-3.13%
2020/01/30	62	33.68	4	34.04	33.30	58	1,797	3.23%
2020/01/20	60	36.97	62	36.93	37.00	-2	1,741	-0.11%
2020/01/17	61	35.29	69	35.48	35.75	-8	1,597	-0.50%
2020/01/16	21	32.91	8	33.43	33.85	13	1,431	0.91%
2020/01/14	1	31.05	0	0.00	31.90	1	1,321	0.08%
2020/01/13	0	0.00	1	31.00	31.00	-1	1,251	-0.08%
2020/01/09	3	30.57	3	30.20	30.20	0	1,235	0.00%
2020/01/08	5	30.42	4	29.88	30.30	1	1,225	0.08%
2020/01/07	0	0.00	5	30.60	30.10	-5	1,213	-0.41%
2020/01/06	0	0.00	5	30.70	30.10	-5	1,203	-0.42%
2020/01/03	10	30.60	1	30.70	30.60	9	1,196	0.75%
2020/01/02	5	31.16	4	31.18	31.20	1	1,182	0.08%
2019/12/27	0	0.00	6	30.25	30.20	-6	1,134	-0.53%
2019/12/26	0	0.00	4	30.56	30.50	-4	1,128	-0.35%
2019/12/25	8	31.39	7	31.16	30.90	1	1,123	0.09%
2019/12/23	0	0.00	1	30.85	30.55	-1	1,073	-0.09%
2019/12/20	0	0.00	2	30.00	30.25	-2	1,059	-0.19%
2019/12/19	4	30.95	5	31.04	30.55	-1	1,041	-0.10%
2019/12/18	0	0.00	2	30.25	30.00	-2	995	-0.20%
2019/12/17	10	30.53	10	30.70	30.40	0	956	0.00%
2019/12/16	24	32.94	30	32.57	32.35	-6	875	-0.69%
2019/12/13	14	31.63	17	31.27	31.50	-3	744	-0.40%
2019/12/12	27	31.28	27	31.35	30.50	0	643	0.00%
2019/12/11	58	31.05	73	31.36	32.10	-15	519	-2.89%
2019/12/10	0	0.00	25	28.96	29.20	-25	326	-7.66%
2019/12/06	1	26.25	0	0.00	26.25	1	244	0.41%
2019/11/29	0	0.00	2	26.38	25.70	-2	239	-0.84%
2019/11/28	1	25.45	0	0.00	25.45	1	229	0.44%
2019/11/22	0	0.00	3	25.05	24.90	-3	230	-1.30%
2019/11/21	0	0.00	11	24.90	25.05	-11	235	-4.68%
2019/11/13	0	0.00	2	24.70	25.10	-2	258	-0.77%
2019/10/29	0	0.00	1	24.75	24.70	-1	356	-0.28%
2019/10/16	0	0.00	5	22.85	22.90	-5	446	-1.12%
2019/10/14	0	0.00	5	22.80	22.90	-5	472	-1.06%
2019/10/09	0	0.00	15	22.45	22.45	-15	500	-2.99%
2019/10/07	7	21.40	0	0.00	22.00	7	523	1.34%
2019/10/03	1	22.00	0	0.00	22.10	1	525	0.19%
2019/10/02	1	22.35	0	0.00	22.20	1	528	0.19%
2019/09/25	0	0.00	1	25.55	25.50	-1	513	-0.19%
2019/09/11	0	0.00	2	24.80	25.20	-2	507	-0.39%
2019/09/04	0	0.00	3	25.20	25.10	-3	498	-0.60%
2019/08/30	2	24.90	0	0.00	24.90	2	502	0.40%
2019/08/22	0	0.00	3	24.80	24.70	-3	488	-0.61%
2019/08/21	0	0.00	8	24.75	24.70	-8	483	-1.65%
2019/08/20	0	0.00	10	24.59	24.65	-10	471	-2.12%
2019/08/13	5	24.10	0	0.00	24.15	5	456	1.09%
2019/08/12	1	24.05	0	0.00	24.05	1	451	0.22%
2019/08/08	43	25.07	31	25.10	25.05	12	428	2.80%
2019/08/05	1	28.00	0	0.00	27.65	1	355	0.28%
2019/08/02	0	0.00	1	28.05	28.05	-1	354	-0.28%
2019/08/01	3	28.50	0	0.00	28.45	3	350	0.86%
2019/07/31	0	0.00	1	28.75	28.65	-1	349	-0.29%
2019/07/30	16	29.03	0	0.00	28.90	16	345	4.63%
2019/07/29	9	29.54	1	29.85	29.50	8	332	2.41%
2019/07/26	1	29.35	1	29.60	29.35	0	316	0.00%
2019/07/25	1	29.10	0	0.00	29.15	1	296	0.34%
2019/07/24	3	29.03	0	0.00	28.95	3	287	1.04%
2019/07/23	1	29.00	0	0.00	29.00	1	279	0.36%
2019/07/22	2	28.40	0	0.00	28.40	2	264	0.76%
2019/07/17	10	28.73	28	28.72	28.75	-18	248	-7.24%
2019/07/16	15	29.07	3	29.13	29.10	12	243	4.94%
2019/07/15	23	29.87	5	29.96	29.80	18	225	7.97%
2019/07/12	5	28.58	0	0.00	28.60	5	199	2.50%
2019/07/11	4	28.61	10	28.46	28.60	-6	195	-3.06%
2019/07/10	5	28.25	0	0.00	28.25	5	188	2.65%
2019/07/09	1	27.85	0	0.00	27.90	1	189	0.53%
2019/07/08	6	27.70	0	0.00	27.70	6	193	3.11%
2019/07/05	1	27.75	0	0.00	27.95	1	195	0.51%
2019/07/04	0	0.00	3	27.70	27.75	-3	198	-1.51%
2019/07/03	0	0.00	0.5	27.70	27.70	-0.5	202	-0.25%
2019/06/28	3	27.60	0	0.00	27.80	3	204	1.47%
2019/06/27	0	0.00	1	27.75	27.80	-1	205	-0.49%
2019/06/21	2	27.08	1	27.25	27.00	1	228	0.44%
2019/06/18	1	26.70	0	0.00	26.80	1	244	0.41%
2019/06/12	0	0.00	6	27.03	27.15	-6	272	-2.20%
2019/06/11	1	27.15	0	0.00	27.20	1	273	0.37%
2019/06/10	1	26.80	1	26.80	26.95	0	273	0.00%
2019/06/06	1	26.35	0	0.00	26.40	1	275	0.36%
2019/05/28	1	26.25	0	0.00	26.35	1	295	0.34%
2019/05/27	1	26.25	0	0.00	26.40	1	301	0.33%
2019/05/24	0	0.00	2	26.30	26.35	-2	310	-0.64%
2019/05/22	0	0.00	2	26.30	26.35	-2	334	-0.60%
2019/05/20	2	26.10	0	0.00	26.10	2	403	0.50%
2019/05/17	8	26.23	5	26.20	26.10	3	408	0.73%
2019/05/13	0.1	26.15	0	0.00	26.20	0.1	424	0.01%
2019/05/09	6	26.94	0	0.00	26.80	6	429	1.40%
2019/05/07	1	27.15	0	0.00	27.20	1	435	0.23%
2019/05/03	2	27.48	0	0.00	27.45	2	444	0.45%
2019/05/02	10	27.30	0	0.00	27.40	10	459	2.17%
2019/04/29	0	0.00	10	27.17	27.10	-10	481	-2.08%
2019/04/24	2	27.45	0	0.00	27.45	2	532	0.38%
2019/04/23	2	27.55	1	27.45	27.60	1	563	0.18%
2019/04/19	10	27.58	0	0.00	27.55	10	666	1.50%
2019/04/12	2	27.85	0	0.00	27.70	2	690	0.29%
2019/04/11	1	28.30	3	28.22	28.20	-2	687	-0.29%
2019/04/09	0	0.00	1	28.20	28.10	-1	689	-0.15%
2019/04/08	1	28.25	0	0.00	28.05	1	689	0.15%
2019/04/01	1	28.45	0	0.00	28.30	1	716	0.14%
2019/03/28	0	0.00	4	28.28	28.20	-4	718	-0.56%
2019/03/26	5	29.11	3	28.67	28.85	2	724	0.28%
2019/03/25	0	0.00	2	27.90	28.15	-2	712	-0.28%
2019/03/21	0	0.00	8	28.10	28.15	-8	709	-1.13%
2019/03/20	3	28.03	2	28.00	28.20	1	702	0.14%
2019/03/19	9	28.56	3	28.67	28.55	6	701	0.85%
2019/03/18	1	27.50	5	27.55	27.70	-4	690	-0.58%
2019/03/15	1	27.55	0	0.00	27.50	1	693	0.14%
2019/03/13	2	27.75	0	0.00	27.75	2	708	0.28%
2019/03/12	2	27.95	1	27.80	27.75	1	707	0.14%
2019/03/11	1	27.40	0	0.00	27.55	1	702	0.14%
2019/03/07	0	0.00	1	27.25	27.00	-1	700	-0.14%
2019/03/06	0	0.00	1	27.45	27.30	-1	705	-0.14%
2019/03/05	7	27.50	1	27.55	27.55	6	703	0.85%
2019/03/04	4	27.50	0	0.00	27.60	4	701	0.57%
2019/02/22	0	0.00	3	28.10	28.05	-3	680	-0.44%
2019/02/21	1	28.20	2	28.70	28.45	-1	671	-0.15%
2019/02/20	4	27.80	0	0.00	28.50	4	657	0.61%
2019/02/19	1	29.00	6	28.53	29.00	-5	630	-0.79%
2019/02/18	1	26.55	0	0.00	26.50	1	588	0.17%
2019/02/13	0	0.00	1	26.75	26.50	-1	573	-0.17%
2019/02/12	0	0.00	4	25.78	25.85	-4	564	-0.71%
2019/02/11	0	0.00	5	25.99	25.50	-5	561	-0.89%
2019/01/30	5	26.38	1	26.45	26.15	4	554	0.72%
2019/01/29	0	0.00	6	26.21	26.20	-6	552	-1.09%
2019/01/28	4	26.61	5	26.63	26.65	-1	546	-0.18%
2019/01/24	1	26.75	1	27.00	26.75	0	537	0.00%
2019/01/23	0	0.00	1	27.50	27.10	-1	530	-0.19%
2019/01/22	2	26.38	1	26.30	27.10	1	514	0.19%
2019/01/21	0	0.00	4	27.20	26.40	-4	505	-0.79%
2019/01/18	7.1	27.48	2	27.50	27.20	5.1	491	1.03%
2019/01/17	7	27.64	6	27.79	27.20	1	480	0.21%
2019/01/16	11	26.92	6	27.58	28.70	5	463	1.08%
2019/01/15	6	27.41	15	27.38	27.50	-9	434	-2.07%
2019/01/14	19	29.02	3	29.30	28.50	16	401	3.98%