十銓 (4967)-玉山券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/29	5	87.02	12	87.88	86.90	-7	4,041	-0.17%
2024/04/26	30.1	87.91	23	87.88	87.50	7.1	4,026	0.18%
2024/04/25	29.5	87.22	17.1	86.36	85.60	12.4	3,923	0.32%
2024/04/24	2	81.30	4	82.60	82.50	-2	3,850	-0.05%
2024/04/23	0	0.00	5	78.78	78.90	-5	3,879	-0.13%
2024/04/22	3.1	79.16	3	79.00	77.90	0.1	3,960	0.00%
2024/04/19	5.2	78.60	13	78.80	80.20	-7.8	4,119	-0.19%
2024/04/18	1.2	80.55	4	80.20	81.90	-2.9	4,105	-0.07%
2024/04/17	5.1	81.64	0	0.00	81.20	5.1	4,113	0.12%
2024/04/16	9.1	82.17	5.1	81.72	81.00	4	4,112	0.10%
2024/04/15	14.1	87.66	38.3	87.84	87.60	-24.2	4,056	-0.60%
2024/04/12	26	90.48	13	90.64	89.90	13	3,999	0.33%
2024/04/11	50.6	90.43	44	89.83	89.50	6.6	3,843	0.17%
2024/04/10	70	91.12	66.2	90.21	90.00	3.8	3,703	0.10%
2024/04/09	10.7	85.45	8	85.08	85.60	2.7	3,391	0.08%
2024/04/08	6.1	84.73	22	85.68	85.50	-15.9	3,361	-0.47%
2024/04/03	2	83.00	5	83.52	83.80	-3	3,363	-0.09%
2024/04/02	34.1	83.85	32	84.31	82.70	2.1	3,452	0.06%
2024/04/01	1	79.90	2	80.45	80.10	-1	3,337	-0.03%
2024/03/29	9.5	79.74	0	0.00	79.00	9.5	3,352	0.28%
2024/03/28	5	80.06	4.4	79.11	79.00	0.6	3,372	0.02%
2024/03/27	4.2	79.47	2	80.60	80.10	2.2	3,560	0.06%
2024/03/26	11.4	81.79	8.4	81.25	78.90	3	3,576	0.08%
2024/03/25	2	80.60	0.2	81.00	80.00	1.8	3,533	0.05%
2024/03/22	8.1	82.36	14	82.70	80.80	-5.9	3,608	-0.16%
2024/03/21	11	83.55	16	83.14	83.60	-5	3,567	-0.14%
2024/03/20	6.2	78.66	12	77.80	77.50	-5.8	3,492	-0.17%
2024/03/19	3	78.30	8	78.34	78.00	-5	3,613	-0.14%
2024/03/18	12	77.64	11	78.00	78.00	1	3,690	0.03%
2024/03/15	12.3	78.80	6	77.57	77.50	6.3	4,057	0.16%
2024/03/14	0	78.60	5	79.20	80.20	-5	4,317	-0.12%
2024/03/13	7	78.90	0	0.00	79.50	7	4,747	0.15%
2024/03/12	0	80.20	3	80.60	81.60	-3	5,059	-0.06%
2024/03/11	2	78.70	3	78.93	78.60	-1	5,186	-0.02%
2024/03/08	5.1	78.58	6	78.10	78.00	-1	5,235	-0.02%
2024/03/07	4	82.42	10.4	82.94	80.60	-6.3	5,288	-0.12%
2024/03/06	1	82.00	4.5	82.00	82.30	-3.5	5,298	-0.07%
2024/03/05	7.1	83.10	8	84.04	83.00	-1	5,365	-0.02%
2024/03/04	11	86.25	6	84.92	84.30	5	5,395	0.09%
2024/03/01	3	83.60	6	84.67	84.90	-3	5,412	-0.06%
2024/02/29	10.2	83.63	5	83.50	83.30	5.2	5,462	0.09%
2024/02/27	30.6	85.50	26	85.09	83.50	4.6	5,536	0.08%
2024/02/26	15.1	85.33	3	84.47	83.90	12.1	5,603	0.22%
2024/02/23	13.4	87.28	18	87.25	85.90	-4.6	5,648	-0.08%
2024/02/22	3.4	86.16	20.6	86.26	86.70	-17.2	5,696	-0.30%
2024/02/21	32.2	86.91	45.4	87.08	86.00	-13.2	5,745	-0.23%
2024/02/20	31.5	84.32	2	84.25	83.80	29.5	5,679	0.52%
2024/02/19	15	82.41	11	83.49	83.40	4	5,872	0.07%
2024/02/16	3.1	79.50	7	81.77	81.40	-3.9	6,115	-0.06%
2024/02/15	6.2	78.32	16	78.79	79.00	-9.8	6,318	-0.16%
2024/02/05	1	77.00	5.2	77.09	77.20	-4.2	6,647	-0.06%
2024/02/02	12.2	78.76	2	78.50	77.50	10.2	6,913	0.15%
2024/02/01	0	78.40	4	77.90	78.40	-4	7,142	-0.06%
2024/01/31	2	78.45	14	77.91	78.30	-12	7,329	-0.16%
2024/01/30	1.3	79.92	2	78.35	78.30	-0.8	7,548	-0.01%
2024/01/29	1.2	78.08	1	79.80	79.80	0.2	7,872	0.00%
2024/01/26	9.1	79.10	3	79.13	78.60	6.1	8,642	0.07%
2024/01/25	23	79.75	13	79.14	80.00	10	9,093	0.11%
2024/01/24	20	82.27	17	82.36	80.80	3	9,240	0.03%
2024/01/23	6.1	82.19	1.1	82.82	82.00	5	9,355	0.05%
2024/01/22	11	82.28	12	82.43	82.40	-1	9,478	-0.01%
2024/01/19	1.1	81.40	3	81.33	81.50	-2	9,499	-0.02%
2024/01/18	7.1	81.42	12.1	82.31	81.30	-5	9,581	-0.05%
2024/01/17	5.1	82.29	13	82.62	82.90	-7.9	9,635	-0.08%
2024/01/16	15.1	84.46	4.4	84.05	83.20	10.7	9,695	0.11%
2024/01/15	16.7	84.34	33.1	83.91	85.20	-16.4	9,698	-0.17%
2024/01/12	3.3	79.48	1	78.80	78.40	2.3	9,703	0.02%
2024/01/11	4.1	79.24	4	79.15	79.00	0.1	10,017	0.00%
2024/01/10	6	78.37	1	79.10	79.10	5	10,174	0.05%
2024/01/09	3.3	79.00	1	78.30	78.20	2.3	10,302	0.02%
2024/01/08	3.6	79.58	3.2	79.62	79.70	0.4	10,424	0.00%
2024/01/05	5.3	79.99	1	79.50	79.30	4.3	10,546	0.04%
2024/01/04	12.9	79.33	7	79.59	79.00	5.9	10,606	0.06%
2024/01/03	8.6	82.84	10.5	82.78	81.80	-1.9	10,620	-0.02%
2024/01/02	4.1	86.22	5	86.40	85.70	-0.9	10,624	-0.01%
2023/12/29	12.2	88.62	8	88.59	87.60	4.2	10,714	0.04%
2023/12/28	27.1	88.83	25.2	89.63	90.30	2	10,837	0.02%
2023/12/27	9.1	87.02	9.3	87.03	88.40	-0.3	11,166	0.00%
2023/12/26	0.1	85.97	0.1	85.80	85.50	0	11,180	0.00%
2023/12/25	7.1	86.41	3	86.00	85.40	4.1	11,177	0.04%
2023/12/22	46.2	89.46	41.1	88.26	87.00	5.1	11,165	0.05%
2023/12/21	1.1	86.05	0	86.10	86.40	1.1	10,977	0.01%
2023/12/20	3	85.47	2	85.10	85.50	1	10,974	0.01%
2023/12/19	3	85.84	102	85.48	85.40	-99.1	10,962	-0.90%	大賣/
2023/12/18	1.1	89.21	2	87.50	88.40	-1	10,921	-0.01%
2023/12/15	8.1	90.29	20.2	89.17	88.30	-12.1	10,925	-0.11%
2023/12/14	13.1	90.58	27	89.66	89.10	-13.9	10,854	-0.13%
2023/12/13	15.1	91.39	7	91.01	90.70	8	10,779	0.07%
2023/12/12	69.4	92.52	17	93.66	92.00	52.4	10,904	0.48%
2023/12/11	45.1	91.33	60.3	92.49	92.90	-15.2	10,692	-0.14%
2023/12/08	62.7	91.80	70	90.94	88.70	-7.3	10,416	-0.07%
2023/12/07	50.6	90.09	26	90.24	87.50	24.6	10,067	0.24%
2023/12/06	16	88.84	21.4	89.45	90.00	-5.4	9,835	-0.05%
2023/12/05	4.1	85.17	7	84.37	85.30	-2.9	9,724	-0.03%
2023/12/01	6	86.11	0	0.00	85.20	6	9,810	0.06%
2023/11/30	31	88.68	15.7	88.13	87.00	15.3	9,806	0.16%
2023/11/29	17	87.96	1	88.40	88.10	16	9,803	0.16%
2023/11/28	14.7	87.69	4	87.33	88.40	10.7	9,925	0.11%
2023/11/27	4	86.40	3	86.10	86.10	1	10,223	0.01%
2023/11/24	5.1	87.71	2.1	87.18	86.00	3	10,214	0.03%
2023/11/23	11	90.59	14	90.01	89.00	-3	10,127	-0.03%
2023/11/22	6	88.93	10.5	88.94	90.30	-4.5	9,979	-0.04%
2023/11/21	22.2	90.29	8	90.43	88.30	14.2	9,909	0.14%
2023/11/20	4	91.45	6.1	90.98	90.90	-2.1	9,838	-0.02%
2023/11/17	8	88.98	22.1	88.39	90.20	-14.1	9,763	-0.14%
2023/11/16	24	90.69	33.4	89.72	88.90	-9.4	9,657	-0.10%
2023/11/15	57.3	94.47	33	94.54	92.70	24.3	9,400	0.26%
2023/11/14	38.5	92.48	34.2	92.76	94.20	4.4	9,114	0.05%
2023/11/13	37.3	90.90	44.6	91.17	91.50	-7.4	8,890	-0.08%
2023/11/10	72.7	88.82	55	88.76	87.10	17.7	8,558	0.21%
2023/11/09	62.2	89.63	60.4	87.45	86.40	1.8	8,334	0.02%
2023/11/08	28.1	93.38	33	93.71	92.30	-4.9	8,138	-0.06%
2023/11/07	27	92.45	15.2	92.50	94.00	11.8	8,034	0.15%
2023/11/06	44.2	91.89	47.1	92.53	92.20	-2.9	7,820	-0.04%
2023/11/03	91	89.94	91.1	90.07	91.90	-0.1	7,522	0.00%
2023/11/02	40	82.46	68.9	83.98	87.40	-28.9	6,747	-0.43%
2023/11/01	24	77.89	28.1	78.98	79.50	-4.1	6,326	-0.06%
2023/10/31	18	78.24	15.2	77.01	75.20	2.8	6,170	0.04%
2023/10/30	19	77.05	17.2	77.05	76.30	1.8	6,027	0.03%
2023/10/27	3	74.37	0.2	74.04	74.10	2.8	5,898	0.05%
2023/10/26	13	74.45	23.5	75.78	74.80	-10.5	5,899	-0.18%
2023/10/25	14	76.11	6.2	75.22	74.60	7.8	5,908	0.13%
2023/10/24	22.1	75.85	70	75.53	76.20	-47.9	5,933	-0.81%
2023/10/23	7	75.07	10	75.72	76.20	-3	5,837	-0.05%
2023/10/20	15	73.93	10	74.88	75.20	5	5,772	0.09%
2023/10/19	68.5	76.54	124.4	76.49	77.30	-55.9	5,635	-0.99%	大賣/
2023/10/18	18.1	74.95	26.2	72.40	74.40	-8.1	5,339	-0.15%
2023/10/17	23.1	74.39	22.1	74.71	74.10	1	5,194	0.02%
2023/10/16	22.1	73.69	23	73.94	72.80	-0.9	5,074	-0.02%
2023/10/13	13	73.49	26.7	74.15	72.90	-13.7	5,020	-0.27%
2023/10/12	110	72.58	28	72.21	73.00	82	4,932	1.66%	大買/
2023/10/11	22.1	71.97	21	71.00	70.50	1.1	4,908	0.02%
2023/10/06	16.5	71.90	17.3	71.72	71.10	-0.8	4,941	-0.02%
2023/10/05	22.2	71.08	25.2	70.31	70.60	-3	5,087	-0.06%
2023/10/04	49	72.76	19.4	72.98	72.50	29.6	5,139	0.58%
2023/10/03	45.5	71.80	56.4	72.29	72.50	-10.8	4,990	-0.22%
2023/10/02	1	68.60	2	68.90	68.90	-1	4,693	-0.02%
2023/09/28	1.2	64.68	10.5	64.65	64.30	-9.3	4,785	-0.19%
2023/09/27	0.1	66.08	3	66.60	65.60	-2.9	4,904	-0.06%
2023/09/26	1.2	66.65	0	0.00	67.00	1.2	5,008	0.02%
2023/09/25	1.7	67.87	0.1	68.64	66.80	1.6	5,087	0.03%
2023/09/22	5	67.86	1	68.40	68.50	4	5,177	0.08%
2023/09/21	7.1	67.26	7	66.93	67.90	0.1	5,576	0.00%
2023/09/20	14	67.96	19.1	67.68	67.50	-5.1	5,933	-0.09%
2023/09/19	14.1	68.85	40	67.84	67.40	-25.9	6,077	-0.43%
2023/09/18	6.6	70.16	16	70.01	69.40	-9.5	6,175	-0.15%
2023/09/15	41.1	71.26	29	71.07	70.40	12.1	6,256	0.19%
2023/09/14	62.1	70.23	40.2	70.17	70.00	21.9	6,283	0.35%
2023/09/13	9.2	68.58	4	68.45	68.60	5.2	6,687	0.08%
2023/09/12	5	68.36	7	68.40	67.90	-2	6,989	-0.03%
2023/09/11	10.1	68.38	15.6	67.73	67.00	-5.5	7,038	-0.08%
2023/09/08	13.2	67.28	7	66.83	66.60	6.2	7,092	0.09%
2023/09/07	14	69.24	12	69.71	68.10	2	7,122	0.03%
2023/09/06	12.4	68.49	17	68.28	68.00	-4.6	7,014	-0.07%
2023/09/05	6	67.72	1	67.30	67.80	5	7,103	0.07%
2023/09/04	9	66.86	3.4	66.77	67.40	5.6	7,274	0.08%
2023/09/01	38.3	68.75	33	68.81	68.90	5.3	7,250	0.07%
2023/08/31	38.2	67.72	34.1	68.22	67.50	4.1	7,156	0.06%
2023/08/30	13	64.17	17	64.41	65.00	-4	6,871	-0.06%
2023/08/28	1	61.00	1	62.60	61.00	0	7,173	0.00%
2023/08/24	9	64.64	13.2	64.41	63.10	-4.2	7,654	-0.05%
2023/08/23	9	63.90	0	0.00	64.00	9	7,669	0.12%
2023/08/21	0	0.00	31	61.22	61.90	-31	7,736	-0.40%
2023/08/18	29	62.05	17	60.39	60.10	12	7,780	0.15%
2023/08/16	0	0.00	19	61.96	63.30	-19	7,829	-0.24%
2023/08/15	10	63.63	9	63.14	62.90	1	7,914	0.01%
2023/08/14	17	62.08	71	62.02	62.90	-54	8,142	-0.66%
2023/08/11	10	62.09	3	62.13	62.30	7	8,188	0.09%
2023/08/10	3	59.33	16	59.24	58.80	-13	8,392	-0.15%
2023/08/09	1	61.90	3.5	61.36	60.80	-2.5	8,458	-0.03%
2023/08/08	0	59.50	0	0.00	60.00	0	8,728	0.00%
2023/08/07	2	58.00	0.1	59.20	60.00	1.9	8,917	0.02%
2023/08/04	0	0.00	0.2	60.95	61.60	-0.2	9,061	0.00%
2023/08/02	4	59.45	13.1	59.68	59.10	-9.1	9,227	-0.10%
2023/08/01	0.1	62.60	1	61.60	61.20	-0.9	9,315	-0.01%
2023/07/31	3.1	61.65	10.4	62.12	61.80	-7.2	9,433	-0.08%
2023/07/28	16.2	63.35	5	63.38	63.30	11.2	9,480	0.12%
2023/07/27	23.2	61.96	27	61.95	62.20	-3.8	9,501	-0.04%
2023/07/26	4	58.95	9.2	58.22	58.10	-5.2	9,565	-0.05%
2023/07/25	6.5	59.31	27	58.64	58.60	-20.5	9,631	-0.21%
2023/07/24	7.5	59.91	13	59.85	59.20	-5.5	9,778	-0.06%
2023/07/21	6	60.95	11.2	60.59	61.40	-5.2	9,867	-0.05%
2023/07/20	11	61.29	0.2	61.80	61.20	10.8	10,005	0.11%
2023/07/19	1.3	61.70	0	0.00	61.60	1.3	10,129	0.01%
2023/07/18	2.6	63.90	5	61.66	61.60	-2.4	10,220	-0.02%
2023/07/17	4	65.02	4	64.80	64.40	0	10,247	0.00%
2023/07/14	6	65.94	4.1	66.61	65.50	2	10,357	0.02%
2023/07/13	23.3	66.62	20	67.17	66.20	3.3	10,429	0.03%
2023/07/12	22.4	65.98	13	66.11	66.00	9.4	10,514	0.09%
2023/07/11	22	63.36	90	63.32	62.80	-68	10,539	-0.65%
2023/07/10	4	62.00	1.1	61.80	61.70	2.9	10,486	0.03%
2023/07/07	54	63.89	9	63.87	62.50	45	10,793	0.42%
2023/07/06	12	68.65	7	67.13	66.80	5	11,227	0.04%
2023/07/05	37	70.61	22.4	70.08	70.50	14.6	11,303	0.13%
2023/07/04	15.1	72.55	4	72.70	71.50	11.1	11,645	0.09%
2023/07/03	11.1	71.71	3	72.23	71.70	8.1	11,809	0.07%
2023/06/30	35	72.61	44	72.50	71.80	-9	12,128	-0.07%
2023/06/29	63.1	75.27	85.1	73.68	73.50	-22	12,450	-0.18%
2023/06/28	56	76.13	36.7	75.75	74.50	19.3	12,127	0.16%
2023/06/27	29	72.10	23.7	72.03	70.70	5.3	11,848	0.04%
2023/06/26	8.2	72.13	6	74.62	71.50	2.2	11,744	0.02%
2023/06/21	35.3	73.88	29	73.37	74.40	6.3	11,768	0.05%
2023/06/20	40	73.10	36.2	72.81	73.60	3.9	11,761	0.03%
2023/06/19	59.3	73.68	106.9	73.70	72.40	-47.6	11,688	-0.41%	大賣/
2023/06/16	50	69.34	65	69.28	71.60	-15	11,376	-0.13%
2023/06/15	15.3	65.30	4	65.53	65.10	11.3	11,211	0.10%
2023/06/14	14.2	64.61	17	65.15	65.60	-2.8	11,231	-0.02%
2023/06/13	12.1	63.03	8	63.10	63.00	4.1	11,130	0.04%
2023/06/12	23	62.97	36	63.09	62.90	-13	11,150	-0.12%
2023/06/09	24.2	63.05	17.6	63.67	63.30	6.6	11,129	0.06%
2023/06/08	32.4	63.53	7.4	63.76	62.50	25	11,067	0.23%
2023/06/07	2.5	61.59	7	60.69	61.40	-4.5	10,968	-0.04%
2023/06/06	2	58.86	4	59.33	60.10	-2	11,055	-0.02%
2023/06/05	6.1	61.85	9	61.20	61.00	-2.9	11,130	-0.03%
2023/06/02	21	62.50	13	62.31	62.10	8	11,145	0.07%
2023/06/01	29	61.44	12	61.47	61.90	17	11,128	0.15%
2023/05/31	23.6	61.51	15.1	61.54	61.00	8.5	11,012	0.08%
2023/05/29	7	58.84	13	58.85	58.70	-6	10,826	-0.06%
2023/05/26	7	57.83	1	57.00	57.00	6	11,129	0.05%
2023/05/25	1	57.31	6	57.20	57.50	-5	11,218	-0.04%
2023/05/24	3	59.03	2.1	58.69	58.00	0.9	11,230	0.01%
2023/05/23	6	58.65	4	58.78	59.00	2	11,233	0.02%
2023/05/22	3	59.00	0	0.00	58.20	3	11,234	0.03%
2023/05/19	10	58.74	7	58.26	58.60	3	11,246	0.03%
2023/05/18	20	60.71	10	59.41	59.30	10	11,193	0.09%
2023/05/17	1	56.82	4	57.05	56.80	-3	10,954	-0.03%
2023/05/16	26.1	58.58	26.8	58.70	56.10	-0.7	10,878	-0.01%
2023/05/15	1	58.10	4	57.88	57.70	-3	10,583	-0.03%
2023/05/12	23.1	58.62	26	59.13	58.60	-2.9	10,492	-0.03%
2023/05/11	12.2	60.55	8	60.28	59.60	4.2	10,180	0.04%
2023/05/10	31	67.10	13	66.25	66.20	18	9,969	0.18%
2023/05/09	7.3	66.50	2	66.35	66.30	5.3	9,771	0.05%
2023/05/08	19.1	75.32	12	74.70	73.60	7.1	9,576	0.07%
2023/05/05	22	74.00	18	74.23	75.20	4	9,448	0.04%
2023/05/04	13.1	71.75	21.1	72.32	73.80	-8	9,307	-0.09%
2023/05/03	21.2	71.87	18.1	71.82	72.90	3.1	9,211	0.03%
2023/05/02	18	71.46	17.1	71.25	71.40	0.9	9,066	0.01%
2023/04/28	8	68.03	4.7	67.11	67.90	3.3	8,893	0.04%
2023/04/27	8.1	69.62	9	68.70	67.70	-0.9	8,792	-0.01%
2023/04/26	5	68.68	18.7	69.07	68.60	-13.7	8,607	-0.16%
2023/04/25	29.3	75.97	27	72.35	71.50	2.3	8,461	0.03%
2023/04/24	13	76.52	20.1	78.17	77.00	-7.1	8,273	-0.09%
2023/04/21	13	74.08	13.2	72.06	73.20	-0.2	8,109	0.00%
2023/04/20	12	73.73	17	73.04	73.50	-5	7,977	-0.06%
2023/04/19	21	76.70	9.3	75.99	75.60	11.7	7,853	0.15%
2023/04/18	24.1	79.73	23	79.91	78.50	1.1	7,683	0.01%
2023/04/17	46	80.82	32.7	81.25	80.90	13.3	7,536	0.18%
2023/04/14	43.9	77.24	54	77.68	79.80	-10.1	7,311	-0.14%
2023/04/13	27.3	75.73	24	75.86	75.00	3.3	7,027	0.05%
2023/04/12	56.6	77.38	73.4	77.02	76.90	-16.8	6,894	-0.24%
2023/04/11	67	74.73	70.1	75.26	76.40	-3	6,494	-0.05%
2023/04/10	14.5	71.22	31.4	70.61	71.70	-16.9	5,901	-0.29%
2023/04/07	26.1	72.36	35.4	72.40	72.60	-9.3	5,659	-0.16%
2023/04/06	47.1	69.75	49	69.85	69.30	-1.9	5,168	-0.04%
2023/03/31	51	68.17	85	66.98	68.40	-34	4,878	-0.70%
2023/03/30	101	67.40	90.5	67.60	67.90	10.5	4,454	0.24%	大買/
2023/03/29	38.1	65.05	16	64.38	65.20	22.1	4,006	0.55%
2023/03/28	6	63.92	3	64.03	63.80	3	3,910	0.08%
2023/03/27	1	67.20	45	66.96	66.10	-44	3,780	-1.16%
2023/03/24	26	68.45	9.7	68.88	69.10	16.3	3,685	0.44%
2023/03/23	10	67.47	7	67.57	67.70	3	3,509	0.09%
2023/03/22	4	67.58	3.3	67.32	67.10	0.7	3,378	0.02%
2023/03/21	45.1	68.96	21.2	68.43	68.00	24	3,198	0.75%
2023/03/20	15	65.90	27.9	66.92	68.50	-12.9	2,925	-0.44%
2023/03/17	39	61.99	46.2	62.29	62.30	-7.2	2,719	-0.26%
2023/03/16	10.1	59.74	12	60.18	59.60	-1.9	2,540	-0.07%
2023/03/15	12.2	60.65	4.7	60.61	60.30	7.5	2,469	0.30%
2023/03/14	2.2	59.70	15.1	59.28	60.30	-12.9	2,370	-0.55%
2023/03/13	19.7	58.85	8	58.56	60.10	11.7	2,300	0.51%
2023/03/10	5	56.98	17.3	57.76	58.20	-12.3	2,210	-0.56%
2023/03/09	8.3	60.69	1	62.91	60.00	7.3	2,072	0.35%
2023/03/08	21	60.58	18.8	61.12	63.30	2.2	1,919	0.11%
2023/03/07	5.3	59.33	5.7	59.29	58.90	-0.4	1,756	-0.02%
2023/03/06	24	57.63	25.9	58.77	59.00	-1.9	1,675	-0.11%
2023/03/03	3	57.23	1.7	57.24	57.40	1.3	1,534	0.08%
2023/03/02	13	56.92	11	57.28	57.40	2	1,421	0.14%
2023/03/01	9	52.57	6	54.02	55.70	3	1,244	0.24%
2023/02/24	26	51.00	20.4	51.07	51.80	5.6	1,091	0.51%
2023/02/23	0	0.00	8.7	49.45	49.70	-8.7	719	-1.21%
2023/02/22	7	44.61	23.1	45.15	45.20	-16.1	570	-2.82%
2023/02/21	24.1	45.18	1.9	45.37	43.70	22.2	495	4.48%
2023/02/20	9	43.72	1	45.90	45.80	8	434	1.84%
2023/02/17	3	42.17	5	42.54	43.90	-2	372	-0.54%
2023/02/16	1	40.55	2	40.30	40.20	-1	304	-0.33%
2023/02/15	18	38.61	0	0.00	38.60	18	257	6.98%
2023/02/13	0	0.00	2	35.50	35.05	-2	195	-1.02%
2023/02/09	3	35.05	12.2	34.82	34.95	-9.2	187	-4.91%
2023/02/08	0	0.00	1	34.15	34.00	-1	180	-0.55%
2023/02/07	2	33.20	0	0.00	33.40	2	176	1.13%
2023/02/03	0	33.55	0	0.00	33.30	0	171	0.00%
2023/02/02	2	33.80	0.7	33.70	33.60	1.3	171	0.78%
2023/02/01	0	33.40	0	32.90	33.50	0	169	0.02%
2023/01/31	2	32.45	0	0.00	32.60	2	165	1.23%
2023/01/30	0.1	32.40	0	0.00	32.30	0.1	165	0.04%
2023/01/17	0	0.00	0.6	31.77	31.95	-0.6	166	-0.36%
2023/01/13	0	0.00	5	31.80	31.80	-5	168	-2.97%
2023/01/10	2	32.15	0	0.00	31.90	2	175	1.14%
2023/01/09	0	0.00	1	31.75	31.85	-1	173	-0.58%
2023/01/06	4	31.96	1	31.90	31.90	3	174	1.71%
2023/01/05	1	31.15	0	0.00	31.70	1	174	0.58%
2023/01/03	1	30.60	0	0.00	30.50	1	173	0.58%
2022/12/28	1	30.35	0	0.00	30.30	1	196	0.51%
2022/12/27	0	0.00	1	30.45	30.45	-1	200	-0.50%
2022/12/26	2	30.20	0	0.00	30.35	2	208	0.96%
2022/12/23	1	30.00	0	0.00	30.15	1	212	0.47%
2022/12/21	2	30.35	0	0.00	29.80	2	233	0.86%
2022/12/19	0	0.00	2	30.35	30.05	-2	327	-0.61%
2022/12/16	0	31.00	0	0.00	30.80	0	384	0.00%
2022/12/15	0.5	30.45	0	0.00	30.70	0.5	381	0.13%
2022/12/13	0	0.00	0.7	30.70	30.55	-0.7	395	-0.18%
2022/12/09	0	30.30	0	0.00	30.20	0	399	0.00%
2022/12/07	0.1	30.30	0	0.00	30.70	0.1	406	0.02%
2022/12/06	0.2	30.50	0	0.00	30.30	0.2	405	0.05%
2022/12/05	0	31.10	0	0.00	31.50	0	405	0.01%
2022/11/28	0	29.55	0	0.00	29.55	0	409	0.00%
2022/11/24	0	30.00	0.7	30.05	30.35	-0.7	412	-0.16%
2022/11/23	0.3	30.15	0	0.00	30.15	0.3	415	0.07%
2022/11/18	0	0.00	7	31.60	31.30	-7	435	-1.61%
2022/11/14	0.6	30.30	0	0.00	30.30	0.6	455	0.13%
2022/11/11	0	0.00	0.7	30.90	30.05	-0.7	454	-0.15%
2022/11/09	0	31.90	0	0.00	32.10	0	450	0.00%
2022/11/04	0	0.00	0.1	30.85	31.05	-0.1	457	-0.03%
2022/11/03	0	0.00	1.7	30.72	31.00	-1.7	457	-0.37%
2022/10/27	0	0.00	0.7	29.70	30.05	-0.7	466	-0.15%
2022/10/26	0.1	29.15	0	0.00	29.30	0.1	469	0.02%
2022/10/19	0.9	31.39	0.7	30.78	31.45	0.2	481	0.04%
2022/10/18	0.2	30.80	0	30.55	30.65	0.2	485	0.03%
2022/10/17	0.2	30.30	0.5	30.00	30.30	-0.3	488	-0.07%
2022/10/13	1.1	32.23	3.8	31.51	29.50	-2.7	492	-0.55%
2022/10/12	0	0.00	0	30.50	31.30	0	491	-0.01%
2022/10/11	0.1	31.00	2.5	31.29	30.15	-2.4	497	-0.49%
2022/09/28	0.2	26.56	3	26.27	26.05	-2.8	498	-0.56%
2022/09/26	0	28.05	0	0.00	26.85	0	496	0.00%
2022/09/23	0	0.00	2	28.13	28.15	-2	504	-0.40%
2022/09/22	0	0.00	2	28.40	28.05	-2	510	-0.39%
2022/09/19	1	30.00	0	0.00	29.80	1	499	0.20%
2022/09/16	3	31.47	5	32.10	31.40	-2	492	-0.41%
2022/09/15	4	31.75	12	31.80	32.40	-8	481	-1.66%
2022/09/14	30	31.15	3	31.30	31.20	27	415	6.51%
2022/09/13	0	0.00	0	29.95	30.35	0	364	0.00%
2022/09/12	0	0.00	1	30.05	30.05	-1	380	-0.26%
2022/09/06	1	28.65	0	0.00	28.70	1	404	0.25%
2022/09/05	0	29.10	0	0.00	28.70	0	406	0.00%
2022/09/01	1	29.50	0	0.00	29.50	1	407	0.25%
2022/08/31	0	0.00	0	29.28	29.75	0	406	0.00%
2022/08/26	0	0.00	0	30.00	30.00	0	406	0.00%
2022/08/25	0	0.00	0.2	30.05	29.70	-0.2	412	-0.05%
2022/08/15	2	29.60	2	29.80	29.90	0	434	0.00%
2022/08/11	2	30.03	3	29.50	29.55	-1	446	-0.22%
2022/07/29	2	28.00	0	0.00	28.20	2	537	0.37%
2022/07/26	1	27.85	0	0.00	27.75	1	608	0.16%
2022/07/22	0	29.57	1	29.20	29.00	-1	663	-0.15%
2022/07/21	1	28.85	0	0.00	28.95	1	669	0.15%
2022/07/18	0	28.40	1	28.30	28.40	-1	676	-0.15%
2022/07/14	0	0.00	9	27.52	27.70	-9	685	-1.31%
2022/07/07	0	0.00	3	25.98	26.50	-3	699	-0.43%
2022/07/06	0	0.00	1	25.85	25.35	-1	700	-0.14%
2022/07/04	0	0.00	0.4	25.90	25.65	-0.4	703	-0.06%
2022/07/01	0	26.40	0	0.00	26.20	0	709	0.00%
2022/06/29	0	0.00	1	28.55	28.30	-1	698	-0.14%
2022/06/24	0	0.00	1	27.60	27.75	-1	764	-0.13%
2022/06/23	3	27.00	4	26.91	27.05	-1	913	-0.11%
2022/06/22	1	28.00	21	27.99	27.55	-20	920	-2.17%
2022/06/20	3	27.87	0	0.00	27.45	3	916	0.33%
2022/06/17	0	29.34	0	0.00	29.10	0	902	0.00%
2022/06/16	1	30.00	2	30.30	29.85	-1	893	-0.11%
2022/06/15	1	31.50	1	31.40	30.90	0	886	0.00%
2022/06/14	2	29.20	0	0.00	29.95	2	879	0.23%
2022/06/13	1	30.00	4	30.35	30.10	-3	879	-0.34%
2022/06/10	0	0.00	2	31.05	31.25	-2	885	-0.23%
2022/06/08	1	31.60	1.1	31.93	31.65	-0.1	888	-0.01%
2022/06/07	0	0.00	1	31.85	31.70	-1	895	-0.11%
2022/06/06	1	32.00	1	32.40	32.00	0	902	0.00%
2022/06/02	22	32.68	0	0.00	32.25	22	917	2.40%
2022/06/01	2	32.70	0	0.00	32.80	2	930	0.22%
2022/05/31	0	0.00	1	32.35	32.35	-1	926	-0.11%
2022/05/30	7	32.69	7	32.05	32.05	0	936	0.00%
2022/05/26	1	31.50	3	31.55	31.10	-2	935	-0.21%
2022/05/25	0	32.50	0	0.00	31.40	0	948	0.00%
2022/05/24	2	31.28	1	30.90	30.90	1	981	0.10%
2022/05/20	1	32.30	0	0.00	32.20	1	1,012	0.10%
2022/05/19	2	31.98	1	32.20	32.80	1	1,052	0.10%
2022/05/17	1	31.40	0	0.00	31.55	1	1,231	0.08%
2022/05/13	0	0.00	1	30.10	30.55	-1	1,241	-0.08%
2022/05/12	1	30.65	0	0.00	29.90	1	1,251	0.08%
2022/05/11	2	29.76	1	30.80	30.55	1	1,249	0.08%
2022/05/10	2	31.60	0	0.00	31.25	2	1,248	0.16%
2022/05/09	1	30.84	2	30.26	29.70	-1	1,229	-0.08%
2022/05/06	1	32.65	2	32.70	32.70	-1	1,204	-0.08%
2022/05/05	6	33.53	4	33.59	33.70	2	1,197	0.17%
2022/05/04	6	31.60	6	31.19	31.45	0	1,169	0.00%
2022/05/03	0	32.55	0	0.00	32.50	0	1,152	0.00%
2022/04/29	2	32.88	1	33.40	32.50	1	1,144	0.09%
2022/04/28	0	0.00	2	36.15	36.10	-2	1,111	-0.18%
2022/04/27	0	36.95	0	0.00	36.65	0	1,103	0.00%
2022/04/26	0	37.70	0	0.00	37.55	0	1,103	0.00%
2022/04/25	0	0.00	1	37.15	37.15	-1	1,105	-0.09%
2022/04/22	0	0.00	1	37.30	37.70	-1	1,104	-0.09%
2022/04/20	0	0.00	1	37.35	37.15	-1	1,115	-0.09%
2022/04/19	2	36.60	0	0.00	36.60	2	1,118	0.18%
2022/04/14	0	0.00	2	36.90	36.80	-2	1,144	-0.17%
2022/04/13	1	37.00	0	0.00	36.90	1	1,154	0.09%
2022/04/12	0	0.00	0.2	37.00	37.20	-0.2	1,163	-0.02%
2022/04/11	0	0.00	2	36.88	36.85	-2	1,184	-0.17%
2022/04/08	1	36.85	2	36.90	36.80	-1	1,217	-0.08%
2022/04/07	0	0.00	1	36.85	36.85	-1	1,633	-0.06%
2022/04/01	1	36.60	0	0.00	37.10	1	1,657	0.06%
2022/03/31	2	37.00	0	0.00	37.10	2	1,675	0.12%
2022/03/30	3.1	36.66	1	36.70	36.75	2.1	1,686	0.12%
2022/03/28	5.7	36.70	23.1	36.67	36.85	-17.4	1,788	-0.97%
2022/03/25	1	40.90	6	40.65	40.65	-5	1,673	-0.30%
2022/03/24	2	41.15	0	0.00	41.35	2	1,674	0.12%
2022/03/23	1	42.10	3	42.12	41.85	-2	1,687	-0.12%
2022/03/22	0	41.95	2	41.60	41.70	-2	1,752	-0.11%
2022/03/21	1	41.70	0	0.00	41.75	1	1,794	0.06%
2022/03/17	2	41.55	0	0.00	41.85	2	2,037	0.10%
2022/03/16	0	40.95	0	0.00	40.90	0	2,041	0.00%
2022/03/14	0	0.00	0	41.00	40.95	0	2,077	0.00%
2022/03/11	0	0.00	2	41.10	41.20	-2	2,124	-0.09%
2022/03/10	1	41.50	2	41.53	41.40	-1	2,170	-0.05%
2022/03/09	0	41.75	0	41.00	40.75	0	2,213	0.00%
2022/03/08	1	40.80	0	0.00	40.55	1	2,335	0.04%
2022/03/07	1	41.85	5	41.90	41.95	-4	2,336	-0.17%
2022/03/04	2	43.28	0.6	43.30	43.05	1.4	2,333	0.06%
2022/03/03	2	44.33	2.4	44.24	43.95	-0.4	2,353	-0.02%
2022/03/02	3	43.75	0	0.00	43.55	3	2,376	0.13%
2022/02/25	0	0.00	1	43.15	43.00	-1	2,495	-0.04%
2022/02/24	3.1	43.63	0	0.00	42.85	3.1	2,878	0.11%
2022/02/23	2	44.53	1	45.30	45.30	1	2,921	0.03%
2022/02/22	11	44.80	7	43.99	44.05	4	2,928	0.14%
2022/02/21	12	46.30	2.1	46.17	46.00	9.9	2,929	0.34%
2022/02/18	16	45.66	26	46.30	46.90	-10	2,925	-0.34%
2022/02/17	30.1	45.30	27	44.76	44.55	3.1	2,878	0.11%
2022/02/16	20	43.68	21	43.31	43.80	-1	2,834	-0.04%
2022/02/15	0.1	42.50	0	0.00	42.05	0.1	2,862	0.00%
2022/02/11	4	44.13	0	0.00	43.60	4	2,973	0.14%
2022/02/10	3	44.35	0	0.00	44.65	3	2,986	0.10%
2022/02/09	0	44.20	0	0.00	44.25	0	2,994	0.00%
2022/01/26	0	0.00	4	41.30	41.70	-4	3,047	-0.13%
2022/01/25	3	41.50	9	41.65	41.65	-6	3,078	-0.19%
2022/01/24	0	41.25	1	41.40	41.95	-1	3,105	-0.03%
2022/01/21	1	42.79	0	0.00	42.35	1	3,124	0.03%
2022/01/19	4	43.96	3	43.65	43.55	1	3,167	0.03%
2022/01/18	1	43.75	0	0.00	44.00	1	3,211	0.03%
2022/01/17	3	43.75	0	0.00	43.85	3	3,234	0.09%
2022/01/14	2	43.70	3	43.23	43.35	-1	3,250	-0.03%
2022/01/13	4	44.26	0	0.00	43.95	4	3,277	0.12%
2022/01/12	3.5	43.98	2	43.65	43.80	1.5	3,289	0.04%
2022/01/11	3	44.80	1	44.80	44.50	2	3,309	0.06%
2022/01/10	3	45.73	2	45.90	45.35	1	3,309	0.03%
2022/01/07	4	46.15	15	45.82	45.50	-11	3,318	-0.33%
2022/01/06	3	46.18	3	46.57	46.30	0	3,330	0.00%
2022/01/05	6	46.63	6	46.64	46.40	0	3,351	0.00%
2022/01/04	2	47.13	2	47.05	47.05	0	3,362	0.00%
2022/01/03	9	48.22	12	47.87	47.65	-3	3,361	-0.09%
2021/12/30	57	50.41	33	50.71	48.50	24	3,349	0.72%
2021/12/29	3	48.25	18	48.09	49.00	-15	2,954	-0.51%
2021/12/28	2	48.25	9	47.94	47.95	-7	2,964	-0.24%
2021/12/27	6	47.82	4	48.19	48.50	2	2,990	0.07%
2021/12/24	5	47.69	1	48.10	47.75	4	3,011	0.13%
2021/12/23	2.3	47.82	2.2	47.94	47.95	0.1	3,006	0.00%
2021/12/22	34	48.21	36	48.99	47.70	-2	3,040	-0.07%
2021/12/21	3	48.27	4	47.88	47.60	-1	2,932	-0.03%
2021/12/20	3	47.58	2.1	47.99	47.40	0.9	2,907	0.03%
2021/12/17	2.1	47.54	5	47.31	48.20	-2.9	2,906	-0.10%
2021/12/16	6	50.00	11	49.00	48.35	-5	2,896	-0.17%
2021/12/15	5	48.30	6.1	48.15	48.10	-1.1	2,842	-0.04%
2021/12/14	8.1	47.96	9	47.34	48.65	-0.9	2,818	-0.03%
2021/12/13	8	46.79	37.3	48.22	49.00	-29.3	2,731	-1.07%
2021/12/10	3	44.53	0	0.00	44.55	3	2,604	0.12%
2021/12/09	4	45.46	2	45.48	45.10	2	2,616	0.08%
2021/12/08	13.2	46.54	12	45.91	45.50	1.2	2,615	0.04%
2021/12/07	18.1	47.04	18.1	46.56	46.50	0	2,599	0.00%
2021/12/06	30	46.09	24	46.29	45.95	6	2,575	0.23%
2021/12/03	4	46.19	8	46.32	46.60	-4	2,562	-0.16%
2021/12/02	30	46.28	20	46.53	45.45	10	2,551	0.39%
2021/12/01	4	42.96	1	44.40	44.40	3	2,475	0.12%
2021/11/30	1	43.20	0	0.00	43.25	1	2,483	0.04%
2021/11/29	0	42.40	9.6	42.87	42.80	-9.5	2,531	-0.38%
2021/11/26	6	43.96	3	44.65	43.95	3	2,610	0.11%
2021/11/25	17.6	45.80	9	46.09	45.15	8.6	2,607	0.33%
2021/11/24	18.3	47.94	7	47.59	47.15	11.3	2,585	0.44%
2021/11/23	103	48.85	75.5	48.17	48.00	27.5	2,533	1.09%	大買/
2021/11/22	19	45.48	18.3	46.71	47.50	0.7	2,189	0.03%
2021/11/19	1	43.15	2	44.20	43.20	-1	2,165	-0.05%
2021/11/18	6	44.25	13	44.13	44.00	-7	2,201	-0.32%
2021/11/17	11	43.85	0	0.00	44.00	11	2,246	0.49%
2021/11/16	10.5	43.42	0	0.00	43.00	10.5	2,277	0.46%
2021/11/15	0	0.00	1	42.70	42.65	-1	2,271	-0.04%
2021/11/12	11	41.44	6	41.06	41.25	5	2,327	0.22%
2021/11/11	36	42.02	31	41.94	41.95	5	2,377	0.21%
2021/11/10	3	43.10	2	42.80	43.10	1	2,457	0.04%
2021/11/08	1	44.31	0	0.00	44.05	1	2,664	0.04%
2021/11/05	2	44.40	0	0.00	44.80	2	2,828	0.07%
2021/11/04	9	45.37	6	45.02	45.00	3	3,119	0.10%
2021/11/03	3	45.47	5	45.81	45.55	-2	3,215	-0.06%
2021/11/02	5	44.64	5	45.61	44.30	0	3,261	0.00%
2021/11/01	2	45.10	8	45.15	45.80	-6	3,454	-0.17%
2021/10/29	0	0.00	1	44.45	44.20	-1	3,561	-0.03%
2021/10/28	10	44.80	5	44.83	44.95	5	3,580	0.14%
2021/10/26	5	44.41	2	43.60	43.10	3	3,744	0.08%
2021/10/25	3	43.40	6.1	43.89	44.65	-3.1	3,809	-0.08%
2021/10/22	4	43.13	41	43.22	43.05	-37	3,954	-0.94%
2021/10/21	42	42.94	5	42.97	42.30	37	4,226	0.88%
2021/10/20	0	0.00	2	42.30	42.20	-2	4,444	-0.04%
2021/10/19	0	0.00	5	42.00	42.10	-5	4,628	-0.11%
2021/10/18	8	41.36	6	41.33	41.50	2	5,050	0.04%
2021/10/14	1	41.00	4	40.55	41.00	-3	5,337	-0.06%
2021/10/13	0	39.95	0	0.00	40.00	0	5,450	0.00%
2021/10/12	0	0.00	1	42.10	41.50	-1	5,567	-0.02%
2021/10/08	1	41.44	0	0.00	41.65	1	5,640	0.02%
2021/10/07	1	42.60	1	42.95	42.80	0	5,787	0.00%
2021/10/06	1	41.50	1	42.10	41.40	0	5,988	0.00%
2021/10/05	2	42.90	2	42.45	42.90	0	6,223	0.00%
2021/10/04	0	0.00	2	41.80	41.10	-2	6,320	-0.03%
2021/10/01	1	44.50	0	0.00	42.60	1	6,446	0.02%
2021/09/30	0	45.30	6	44.93	44.95	-6	6,685	-0.09%
2021/09/29	6	45.81	0	0.00	44.80	6	7,198	0.08%
2021/09/28	3	49.80	0	0.00	49.55	3	7,341	0.04%
2021/09/27	0	0.00	2	50.80	50.80	-2	7,491	-0.03%
2021/09/24	2	50.30	7	50.14	50.20	-5	7,706	-0.06%
2021/09/23	1	49.90	0	0.00	49.40	1	7,952	0.01%
2021/09/22	2.5	49.61	1.2	49.58	49.35	1.3	8,353	0.02%
2021/09/15	0	49.85	0	0.00	49.30	0	9,416	0.00%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/10	3	50.63	0	0.00	51.40	3	9,720	0.03%
2021/09/09	2	50.70	0	0.00	50.50	2	9,755	0.02%
2021/09/08	1	49.70	1	49.55	49.30	0	9,789	0.00%
2021/09/07	0	0.00	1	50.00	49.90	-1	9,854	-0.01%
2021/09/06	2.1	50.02	0	0.00	50.00	2.1	10,008	0.02%
2021/09/03	16	52.39	2	52.30	52.30	14	10,054	0.14%
2021/09/02	3	53.50	2	54.15	52.00	1	10,166	0.01%
2021/09/01	20.5	53.53	31	53.72	54.00	-10.5	10,233	-0.10%
2021/08/31	6	51.65	6	51.67	52.00	0	10,233	0.00%
2021/08/30	3.1	51.47	8	51.66	51.20	-4.9	10,356	-0.05%
2021/08/27	3	51.50	5	51.78	51.50	-2	10,566	-0.02%
2021/08/26	15	52.27	9	53.28	52.10	6	10,832	0.06%
2021/08/25	1	53.60	8	52.86	53.30	-7	10,896	-0.06%
2021/08/24	15	52.39	4	51.78	51.70	11	11,038	0.10%
2021/08/23	7	53.06	0	0.00	53.70	7	11,095	0.06%
2021/08/20	13	50.56	13	50.98	51.20	0	11,190	0.00%
2021/08/19	4	52.50	9	51.32	51.00	-5	11,207	-0.04%
2021/08/18	4	51.06	3	53.80	54.20	1	11,280	0.01%
2021/08/17	3	52.03	12	51.53	51.00	-9	11,396	-0.08%
2021/08/16	8	53.02	11.1	52.73	51.80	-3	11,437	-0.03%
2021/08/13	34	54.53	52	53.74	52.90	-18	11,424	-0.16%
2021/08/12	1.2	58.02	5	58.92	57.50	-3.8	11,334	-0.03%
2021/08/11	19.4	60.76	19	61.34	58.10	0.4	11,391	0.00%
2021/08/10	25.7	63.92	19.1	63.67	63.20	6.6	11,389	0.06%
2021/08/09	20	71.66	14.1	70.82	70.20	5.9	11,176	0.05%
2021/08/06	8.2	74.14	14	74.06	73.50	-5.9	11,199	-0.05%
2021/08/05	24.1	75.39	38.2	75.64	75.00	-14.1	11,280	-0.12%
2021/08/04	10	74.22	39	74.12	74.70	-29	11,241	-0.26%
2021/08/03	4	72.63	6	72.75	73.10	-2	11,296	-0.02%
2021/08/02	11	72.86	11	73.08	73.00	0	11,473	0.00%
2021/07/30	29	73.98	19	72.80	71.80	10	11,636	0.09%
2021/07/29	12	72.96	41.1	73.50	73.90	-29.1	11,682	-0.25%
2021/07/28	12	70.74	35.1	70.58	72.00	-23.1	11,851	-0.19%
2021/07/27	25	76.87	40	76.32	74.00	-15	12,059	-0.12%
2021/07/26	43	76.74	31	76.32	76.70	12	12,296	0.10%
2021/07/23	22	74.75	47.2	74.41	74.70	-25.2	12,494	-0.20%
2021/07/22	45	75.12	65.2	74.89	73.90	-20.2	12,719	-0.16%
2021/07/21	30.4	73.15	50.3	72.79	72.30	-19.9	12,787	-0.16%
2021/07/20	14.7	73.00	18.7	73.59	71.80	-4	13,115	-0.03%
2021/07/19	47.3	73.36	11.1	73.63	74.50	36.2	13,352	0.27%
2021/07/16	14.5	73.49	40.1	73.37	73.90	-25.6	13,632	-0.19%
2021/07/15	46.1	72.00	2.1	72.65	72.30	44	13,949	0.32%
2021/07/14	22.1	72.60	41.5	72.48	72.80	-19.4	14,706	-0.13%
2021/07/13	33.2	73.50	24.1	72.62	71.40	9.2	14,760	0.06%
2021/07/12	29.5	72.81	35	73.61	74.10	-5.5	14,617	-0.04%
2021/07/09	49	71.20	32.7	71.26	71.00	16.3	14,415	0.11%
2021/07/08	11.2	73.80	16.2	73.85	72.80	-4.9	14,349	-0.03%
2021/07/07	47	75.88	52.3	75.25	74.00	-5.3	14,287	-0.04%
2021/07/06	91.7	76.33	68.1	76.02	74.50	23.7	14,083	0.17%
2021/07/05	6	74.73	36.3	76.76	77.30	-30.3	13,652	-0.22%
2021/07/02	17.1	70.06	48.8	69.65	70.30	-31.7	13,503	-0.23%
2021/07/01	28.3	70.35	25.2	69.29	68.70	3.2	13,427	0.02%
2021/06/30	41.3	70.34	46.5	70.41	71.50	-5.2	13,389	-0.04%
2021/06/29	64	72.00	103.3	71.94	69.00	-39.2	13,375	-0.29%	大賣/
2021/06/28	127.3	70.06	125.1	69.82	71.40	2.2	13,009	0.02%	大買/大賣/
2021/06/25	113.2	66.02	89.1	65.73	66.40	24.1	12,519	0.19%	大買/
2021/06/24	19	63.28	47	63.41	63.50	-28	12,178	-0.23%
2021/06/23	46	62.41	41	62.95	63.30	5	12,069	0.04%
2021/06/22	6	60.12	17.1	59.95	59.30	-11.1	11,868	-0.09%
2021/06/21	6	61.47	13	60.88	60.60	-7	11,810	-0.06%
2021/06/18	49	63.13	6	63.02	62.30	43	11,783	0.36%
2021/06/17	11	63.05	2	62.70	63.30	9	11,783	0.08%
2021/06/16	34	63.34	36	63.73	62.50	-2	11,772	-0.02%
2021/06/15	14.1	64.48	22	64.14	64.50	-8	11,716	-0.07%
2021/06/11	24	62.91	9.4	63.72	62.30	14.6	11,580	0.13%
2021/06/10	33.3	63.63	67.2	63.47	63.30	-33.8	11,550	-0.29%
2021/06/09	70	63.08	22	63.42	62.40	48	11,447	0.42%
2021/06/08	15	62.73	8	62.55	62.90	7	11,373	0.06%
2021/06/07	35	63.39	42.2	62.17	62.00	-7.2	11,326	-0.06%
2021/06/04	21.2	63.44	37.5	63.61	63.10	-16.3	11,219	-0.15%
2021/06/03	14.4	62.38	44	62.35	62.30	-29.6	11,029	-0.27%
2021/06/02	9	58.92	29.3	59.01	59.60	-20.3	10,792	-0.19%
2021/06/01	76	60.78	72.3	60.07	59.30	3.7	10,752	0.03%
2021/05/31	36.3	58.79	28	58.61	58.30	8.3	10,601	0.08%
2021/05/28	45.3	58.64	39	58.94	58.70	6.3	10,562	0.06%
2021/05/27	6	56.17	22	55.82	56.80	-16	10,528	-0.15%
2021/05/26	46	55.75	59	55.45	55.00	-13	10,541	-0.12%
2021/05/25	47.3	56.04	37.1	56.42	56.60	10.2	10,559	0.10%
2021/05/24	16	52.95	14	52.72	52.80	2	10,801	0.02%
2021/05/21	27	49.51	34	49.86	50.10	-7	10,990	-0.06%
2021/05/20	30.1	48.82	29	48.57	47.95	1.1	11,014	0.01%
2021/05/19	53	47.89	42	47.83	48.15	11	11,109	0.10%
2021/05/18	27	47.76	19.1	47.60	48.35	7.9	11,189	0.07%
2021/05/17	51	45.99	23	44.72	44.20	28	11,145	0.25%
2021/05/14	30	51.69	42.1	50.75	49.10	-12.1	11,160	-0.11%
2021/05/13	71	51.25	95	50.05	50.00	-24	11,209	-0.21%
2021/05/12	44	54.21	97.1	53.02	52.10	-53.1	11,088	-0.48%
2021/05/11	75	57.95	25.5	59.09	57.40	49.5	10,961	0.45%
2021/05/10	30	63.62	54	63.33	63.70	-24	10,811	-0.22%
2021/05/07	55	62.04	110.2	61.36	62.70	-55.2	10,631	-0.52%	大賣/
2021/05/06	76	58.80	89	59.62	58.90	-13	10,447	-0.12%
2021/05/05	129	59.93	101	59.90	58.60	28	10,340	0.27%	大買/大賣/
2021/05/04	88	59.79	86.2	59.40	58.20	1.8	10,195	0.02%
2021/05/03	309.5	68.63	254.9	66.45	62.50	54.6	9,945	0.55%	大買/大賣/
2021/04/29	109.2	68.22	147.6	66.87	68.80	-38.5	9,505	-0.41%	大買/大賣/
2021/04/28	166.7	68.81	122.2	68.50	66.20	44.5	9,183	0.48%	大買/大賣/
2021/04/27	112.6	70.12	97.3	69.93	68.50	15.3	8,863	0.17%	大買/
2021/04/26	89.4	66.30	105.8	66.57	66.90	-16.4	8,441	-0.19%	大賣/
2021/04/23	109.5	57.72	78	58.41	60.90	31.5	8,004	0.39%	大買/
2021/04/22	129.1	60.65	96	58.11	55.40	33.1	7,791	0.43%	大買/
2021/04/21	193.1	58.71	161.3	58.81	59.70	31.8	7,564	0.42%	大買/大賣/
2021/04/20	88	57.85	171.3	57.96	57.00	-83.3	7,334	-1.14%	大賣/
2021/04/19	85	54.59	46.3	55.46	54.30	38.7	7,020	0.55%
2021/04/16	37	53.94	20.2	53.47	53.80	16.8	6,976	0.24%
2021/04/15	0	0.00	6	52.77	52.70	-6	7,187	-0.08%
2021/04/14	7.1	51.09	11	50.86	52.10	-3.9	7,431	-0.05%
2021/04/13	16.1	52.26	24	52.96	51.10	-7.9	7,575	-0.10%
2021/04/12	63.1	52.85	15	52.73	52.30	48.1	7,632	0.63%
2021/04/09	21	52.89	27.3	53.48	53.50	-6.3	7,943	-0.08%
2021/04/08	18.1	53.01	26	53.33	52.80	-7.9	8,433	-0.09%
2021/04/07	35	53.69	23	53.82	53.20	12	8,810	0.14%
2021/04/06	32.3	54.62	25	54.93	54.40	7.3	9,015	0.08%
2021/04/01	51.7	53.20	136	53.30	52.80	-84.3	9,230	-0.91%	大賣/
2021/03/31	23.1	51.58	3	51.90	51.90	20.1	9,286	0.22%
2021/03/30	13	51.38	3	51.37	51.20	10	9,457	0.11%
2021/03/29	15	51.11	9.2	51.23	51.70	5.8	9,460	0.06%
2021/03/26	6	49.53	1.3	49.39	50.10	4.7	9,422	0.05%
2021/03/25	1	49.00	8	49.04	48.70	-7	9,421	-0.07%
2021/03/24	7	48.42	1	48.46	48.30	6	9,435	0.06%
2021/03/23	6	49.22	2.3	48.87	48.80	3.7	9,566	0.04%
2021/03/22	7.1	48.76	72	48.73	48.70	-64.9	9,591	-0.68%
2021/03/19	2.2	49.85	0	51.70	49.85	2.2	9,678	0.02%
2021/03/18	9.1	51.42	2	51.05	50.90	7.1	9,784	0.07%
2021/03/17	19.1	51.79	24.1	51.95	51.30	-5	10,056	-0.05%
2021/03/16	11	52.00	26.5	51.75	52.00	-15.5	10,324	-0.15%
2021/03/15	20	51.25	17	51.44	51.00	3	10,333	0.03%
2021/03/12	31.3	51.39	0	0.00	51.20	31.3	10,354	0.30%
2021/03/11	7.2	51.76	21.3	51.83	52.20	-14.1	10,462	-0.13%
2021/03/10	13	50.54	19	50.77	50.60	-6	10,619	-0.06%
2021/03/09	6	48.70	10	48.96	49.60	-4	10,816	-0.04%
2021/03/08	21	49.54	11	50.31	48.55	10	11,086	0.09%
2021/03/05	10.1	49.24	11.3	49.08	48.60	-1.2	11,074	-0.01%
2021/03/04	11	50.97	4	51.33	50.20	7	11,008	0.06%
2021/03/03	41	50.84	26	51.36	51.20	15	10,972	0.14%
2021/03/02	163	53.22	41	53.50	52.10	122	10,902	1.12%	大買/鉅額交易
2021/02/26	13	51.28	72	51.35	51.80	-59	10,773	-0.55%
2021/02/25	16.7	52.87	14	52.94	52.30	2.7	10,684	0.03%
2021/02/24	90.3	56.80	86.2	55.81	52.80	4.1	10,557	0.04%
2021/02/23	200	55.96	187	56.17	56.80	13	10,123	0.13%	大買/大賣/
2021/02/22	27.4	53.93	27	54.63	54.50	0.4	9,802	0.00%
2021/02/19	117	52.85	40	52.44	52.80	77	9,634	0.80%	大買/
2021/02/18	39	51.22	30	51.50	50.90	9	9,447	0.10%
2021/02/17	13	49.84	4	49.93	49.65	9	9,254	0.10%
2021/02/05	10	49.01	6	48.39	48.50	4	9,157	0.04%
2021/02/04	4	48.56	17.2	48.14	49.00	-13.2	9,068	-0.15%
2021/02/03	1	46.65	2	47.10	46.50	-1	8,884	-0.01%
2021/02/02	23	46.69	27	46.07	46.70	-4	8,850	-0.05%
2021/01/29	6	45.80	6	45.77	45.35	0	8,749	0.00%
2021/01/28	5	45.73	4	46.26	45.20	1	8,708	0.01%
2021/01/27	9	47.34	10	47.45	46.90	-1	8,667	-0.01%
2021/01/26	13.2	47.88	10	46.50	46.40	3.2	8,582	0.04%
2021/01/25	5.6	45.82	0	0.00	47.00	5.6	8,445	0.07%
2021/01/22	15	44.77	25	45.03	45.15	-10	8,317	-0.12%
2021/01/21	3.2	45.20	19	43.88	44.20	-15.8	8,227	-0.19%
2021/01/20	9	46.88	4	47.33	46.30	5	8,101	0.06%
2021/01/19	39	49.27	45	49.56	48.80	-6	7,995	-0.08%
2021/01/18	13	49.59	20	49.51	48.80	-7	7,898	-0.09%
2021/01/15	43	51.25	41	50.75	50.90	2	7,803	0.03%
2021/01/14	53	51.25	47	51.18	51.30	6	7,666	0.08%
2021/01/13	45	52.39	32	52.21	51.90	13	7,479	0.17%
2021/01/12	91	55.39	42	53.88	51.40	49	7,251	0.68%
2021/01/11	11.1	54.54	18	54.63	55.40	-7	6,715	-0.10%
2021/01/08	29	50.54	59	50.96	50.40	-30	6,537	-0.46%
2021/01/07	14	50.98	21	50.39	50.00	-7	6,244	-0.11%
2021/01/06	16.5	49.34	88	49.50	47.80	-71.5	5,954	-1.20%
2021/01/05	17	49.60	16	49.55	49.60	1	5,746	0.02%
2021/01/04	29	50.61	13	50.47	49.50	16	5,595	0.29%
2020/12/31	118	50.12	126.5	49.56	50.40	-8.5	5,227	-0.16%	大買/大賣/
2020/12/30	73.5	47.93	48	47.47	47.60	25.5	4,637	0.55%
2020/12/29	48	45.54	55	45.75	45.00	-7	4,213	-0.17%
2020/12/28	34.7	46.40	68	47.09	47.20	-33.3	3,919	-0.85%
2020/12/25	37	42.38	33	42.56	42.95	4	3,516	0.11%
2020/12/24	31	41.16	19	40.25	40.90	12	3,227	0.37%
2020/12/23	2	38.63	6	38.57	38.60	-4	3,014	-0.13%
2020/12/22	1	36.80	2	36.50	36.50	-1	2,975	-0.03%
2020/12/21	3	37.53	0	0.00	37.40	3	2,946	0.10%
2020/12/18	4	38.43	0	0.00	38.00	4	2,921	0.14%
2020/12/17	14.1	39.01	5	39.18	38.55	9.1	2,893	0.32%
2020/12/16	2.9	37.99	11	38.25	37.50	-8.1	2,751	-0.29%
2020/12/15	16.3	37.79	59	37.57	37.50	-42.7	2,709	-1.58%
2020/12/14	73.5	40.80	42	40.32	40.10	31.5	2,581	1.22%
2020/12/11	32.1	40.90	95.6	40.73	42.00	-63.5	2,433	-2.61%
2020/12/10	71	39.74	17.1	39.79	39.40	53.9	2,129	2.53%
2020/12/09	4	38.19	16.5	38.22	38.10	-12.5	1,817	-0.69%
2020/12/08	9.1	38.35	5	38.51	38.45	4.1	1,752	0.23%
2020/12/07	16	39.56	39	39.37	39.00	-23	1,717	-1.34%
2020/12/04	54	37.92	23	38.00	38.05	31	1,557	1.99%
2020/12/03	4.3	37.06	15	36.76	36.50	-10.7	1,347	-0.79%
2020/12/02	24.9	37.52	15	37.39	37.65	9.9	1,114	0.88%
2020/12/01	11	34.12	8	33.94	34.25	3	807	0.37%
2020/11/27	2	32.45	60	32.43	32.90	-58	767	-7.55%
2020/11/26	1	32.05	0	0.00	32.10	1	766	0.13%
2020/11/25	0	0.00	1	32.00	32.00	-1	772	-0.13%
2020/11/23	3	32.20	5	32.73	32.85	-2	786	-0.25%
2020/11/20	1	31.70	4	31.64	31.60	-3	782	-0.38%
2020/11/19	61	30.22	0	0.00	30.15	61	778	7.83%
2020/11/17	1	30.00	0	0.00	30.20	1	827	0.12%
2020/11/16	2	30.05	5	30.15	29.85	-3	880	-0.34%
2020/11/13	1	30.40	0	0.00	30.40	1	937	0.11%
2020/11/11	0	0.00	7	33.27	33.15	-7	974	-0.72%
2020/11/03	1	32.30	0	0.00	32.70	1	1,156	0.09%
2020/10/30	0	0.00	2	32.70	32.60	-2	1,203	-0.17%
2020/10/29	0	0.00	5	32.76	33.10	-5	1,244	-0.40%
2020/10/28	1	33.55	0	0.00	33.40	1	1,282	0.08%
2020/10/23	0	0.00	7	34.76	34.55	-7	1,509	-0.46%
2020/10/20	10	35.42	0	0.00	34.75	10	1,629	0.61%
2020/10/19	0	0.00	5	34.90	35.15	-5	1,649	-0.30%
2020/10/16	3	34.50	0	0.00	34.10	3	1,714	0.17%
2020/10/12	0	0.00	1	34.60	34.25	-1	1,892	-0.05%
2020/10/08	6	34.70	0	0.00	34.60	6	2,022	0.30%
2020/10/06	6	34.30	0	0.00	34.15	6	2,570	0.23%
2020/10/05	0	0.00	1	33.10	33.15	-1	2,589	-0.04%
2020/09/30	2	33.30	5	33.35	33.25	-3	2,636	-0.11%
2020/09/29	1	33.60	0	0.00	33.55	1	2,657	0.04%
2020/09/28	1	32.50	0	0.00	33.10	1	2,696	0.04%
2020/09/25	1	33.90	0	0.00	32.60	1	2,726	0.04%
2020/09/24	3	33.93	0	0.00	33.90	3	2,727	0.11%
2020/09/23	6	35.93	2	36.85	35.90	4	2,732	0.15%
2020/09/18	0	0.00	0.2	37.35	37.35	-0.2	2,764	-0.01%
2020/09/17	5	37.36	1	37.45	37.25	4	2,769	0.14%
2020/09/16	0	0.00	3	37.23	37.15	-3	2,768	-0.11%
2020/09/15	1	37.85	1	37.50	37.15	0	2,779	0.00%
2020/09/14	0	0.00	3	37.50	37.55	-3	2,788	-0.11%
2020/09/11	9	37.04	0	0.00	36.90	9	2,798	0.32%
2020/09/10	24	36.88	0	0.00	36.70	24	2,801	0.86%
2020/09/09	0	0.00	2	36.20	36.55	-2	2,804	-0.07%
2020/09/07	20	36.60	21	36.51	36.05	-1	2,859	-0.03%
2020/09/04	0	0.00	10	36.28	36.50	-10	2,915	-0.34%
2020/09/03	0	0.00	2	36.40	36.05	-2	2,959	-0.07%
2020/09/02	3	36.27	1	36.25	35.80	2	3,007	0.07%
2020/09/01	3	36.37	0	0.00	36.20	3	3,096	0.10%
2020/08/31	0	0.00	2	35.90	35.85	-2	3,158	-0.06%
2020/08/28	2	35.65	1	35.60	35.60	1	3,362	0.03%
2020/08/27	1	35.50	3	35.58	35.60	-2	3,481	-0.06%
2020/08/26	0	0.00	1	37.20	36.80	-1	3,570	-0.03%
2020/08/25	8	36.85	1	36.50	36.80	7	3,622	0.19%
2020/08/21	3	34.85	0	0.00	34.85	3	3,730	0.08%
2020/08/20	1	33.80	0	0.00	34.60	1	3,913	0.03%
2020/08/19	11	35.77	6	35.78	35.45	5	3,912	0.13%
2020/08/18	6	37.77	2	37.70	37.45	4	3,872	0.10%
2020/08/17	9	38.15	1	38.60	38.05	8	3,933	0.20%
2020/08/14	2	38.50	82	38.15	38.50	-80	3,923	-2.04%
2020/08/13	2	39.28	30	39.05	38.85	-28	4,001	-0.70%
2020/08/11	2	39.38	0	0.00	39.10	2	4,037	0.05%
2020/08/10	1	40.05	0	0.00	40.00	1	4,042	0.02%
2020/08/07	0	0.00	29	41.61	41.30	-29	4,071	-0.71%
2020/08/06	3	41.42	12	41.27	41.75	-9	4,090	-0.22%
2020/08/05	3	41.00	0	0.00	41.05	3	4,118	0.07%
2020/08/04	11	40.93	1	41.30	40.70	10	4,199	0.24%
2020/08/03	3	42.47	3	42.27	41.50	0	4,301	0.00%
2020/07/31	63	42.17	54	41.96	42.20	9	4,338	0.21%
2020/07/30	66	41.53	44	41.86	42.30	22	4,369	0.50%
2020/07/29	1	39.60	0	0.00	40.05	1	4,315	0.02%
2020/07/27	3	39.85	1	39.90	39.85	2	4,468	0.04%
2020/07/24	56	41.73	35	41.33	40.45	21	4,924	0.43%
2020/07/23	0	0.00	1	41.80	41.40	-1	4,994	-0.02%
2020/07/22	58	41.92	55	42.07	41.80	3	5,060	0.06%
2020/07/21	37	41.69	11	41.32	41.45	26	5,110	0.51%
2020/07/20	0	0.00	17	40.74	40.80	-17	5,230	-0.33%
2020/07/17	16	40.37	2	40.23	39.80	14	5,284	0.26%
2020/07/16	67	41.44	4	41.05	41.15	63	5,441	1.16%
2020/07/15	81	42.30	83	41.11	40.75	-2	5,505	-0.04%
2020/07/14	104	43.41	85	43.57	42.65	19	5,430	0.35%	大買/
2020/07/13	1	42.65	29	41.86	42.65	-28	5,121	-0.55%
2020/07/10	0	0.00	2	39.15	38.80	-2	4,972	-0.04%
2020/07/09	0	0.00	20	39.96	39.50	-20	5,068	-0.39%
2020/07/08	1	39.50	5	39.35	39.30	-4	5,060	-0.08%
2020/07/07	82	39.38	0	0.00	39.35	82	5,120	1.60%
2020/07/06	6	38.80	18	39.04	39.15	-12	5,208	-0.23%
2020/07/03	8	38.97	3	38.87	38.80	5	5,355	0.09%
2020/07/02	6	39.15	0	0.00	39.20	6	5,556	0.11%
2020/07/01	6	39.06	1	39.20	39.00	5	5,689	0.09%
2020/06/30	8	38.83	0	0.00	38.70	8	5,762	0.14%
2020/06/29	0	0.00	3	38.28	38.15	-3	5,952	-0.05%
2020/06/24	0	0.00	2	38.50	38.40	-2	6,074	-0.03%
2020/06/23	0	0.00	1	39.00	38.55	-1	6,164	-0.02%
2020/06/22	4	38.85	0	0.00	38.65	4	6,160	0.06%
2020/06/19	2	39.10	1	39.00	38.95	1	6,145	0.02%
2020/06/18	2	39.03	0	0.00	39.10	2	6,145	0.03%
2020/06/17	1	39.95	0	0.00	39.40	1	6,204	0.02%
2020/06/16	2	39.45	1	39.75	39.75	1	6,437	0.02%
2020/06/15	2	39.25	3	38.85	38.70	-1	6,445	-0.02%
2020/06/11	11	39.94	8	39.98	39.10	3	6,634	0.05%
2020/06/10	1	40.80	7	41.84	40.90	-6	6,713	-0.09%
2020/06/09	9	41.63	50	41.84	41.55	-41	6,838	-0.60%
2020/06/08	6	41.80	1	42.25	41.35	5	6,938	0.07%
2020/06/05	0	0.00	6	41.48	41.30	-6	6,947	-0.09%
2020/06/04	52	42.75	1	42.10	40.90	51	6,998	0.73%
2020/06/03	0	0.00	2	43.00	42.90	-2	6,893	-0.03%
2020/06/02	1	42.75	6	42.61	42.25	-5	6,858	-0.07%
2020/06/01	5	41.55	7	42.03	41.75	-2	6,965	-0.03%
2020/05/29	1	40.70	0	0.00	40.90	1	7,018	0.01%
2020/05/28	11	41.77	2	42.55	40.50	9	7,155	0.13%
2020/05/27	46	42.07	16	42.08	42.05	30	7,191	0.42%
2020/05/26	2	41.28	11	41.70	41.05	-9	7,331	-0.12%
2020/05/25	0	0.00	4	41.00	40.90	-4	7,350	-0.05%
2020/05/22	6	40.88	3	41.48	40.80	3	7,432	0.04%
2020/05/21	1	40.80	3	41.00	40.70	-2	7,498	-0.03%
2020/05/20	22	41.18	11	40.86	40.90	11	7,514	0.15%
2020/05/19	0	0.00	1	39.00	39.45	-1	7,609	-0.01%
2020/05/18	1	38.60	6	38.70	38.40	-5	7,643	-0.07%
2020/05/15	13	38.41	23	38.52	37.85	-10	7,715	-0.13%
2020/05/14	10	39.98	61	39.96	38.50	-51	7,924	-0.64%
2020/05/13	2	40.43	1	40.70	40.70	1	8,068	0.01%
2020/05/12	6	41.64	0	0.00	40.65	6	8,138	0.07%
2020/05/11	10	41.25	2	41.70	41.25	8	8,125	0.10%
2020/05/08	11	43.25	6	42.92	42.85	5	8,055	0.06%
2020/05/07	4	42.23	3	42.18	42.00	1	7,952	0.01%
2020/05/06	30	42.08	8	42.33	41.40	22	8,021	0.27%
2020/05/05	4	41.40	4	41.80	41.25	0	7,967	0.00%
2020/05/04	0	0.00	7	40.71	41.00	-7	8,032	-0.09%
2020/04/30	2	41.90	11	42.24	41.50	-9	8,009	-0.11%
2020/04/29	25	43.74	12	44.94	42.10	13	8,008	0.16%
2020/04/28	2	41.98	3	41.97	41.60	-1	7,605	-0.01%
2020/04/27	1	41.30	6	41.53	42.30	-5	7,532	-0.07%
2020/04/24	33	41.83	20	41.89	41.10	13	7,577	0.17%
2020/04/23	15	41.41	14	41.14	42.00	1	7,618	0.01%
2020/04/22	1	39.10	14	40.02	40.85	-13	7,550	-0.17%
2020/04/21	64	39.79	58	41.13	39.60	6	7,471	0.08%
2020/04/20	7	40.78	8	40.95	40.60	-1	7,323	-0.01%
2020/04/17	3	39.95	7	40.85	39.50	-4	7,215	-0.06%
2020/04/16	6	40.37	2	40.20	40.15	4	7,152	0.06%
2020/04/15	11	41.05	2	40.73	40.10	9	7,102	0.13%
2020/04/14	3	40.48	11	40.66	40.35	-8	7,053	-0.11%
2020/04/13	2	39.23	0	0.00	38.65	2	6,936	0.03%
2020/04/10	0	0.00	1	39.40	39.45	-1	6,900	-0.01%
2020/04/09	7	40.34	9	40.34	38.70	-2	6,832	-0.03%
2020/04/08	11	39.49	19	40.00	40.55	-8	6,738	-0.12%
2020/04/07	15	38.34	14	38.71	39.40	1	6,561	0.02%
2020/04/06	22	34.98	31	34.86	36.65	-9	6,346	-0.14%
2020/04/01	3	32.87	1	33.80	33.35	2	6,205	0.03%
2020/03/31	8	34.04	23	34.10	33.20	-15	6,118	-0.25%
2020/03/30	12	32.70	6	32.87	32.85	6	5,954	0.10%
2020/03/27	1	34.70	4	34.75	34.75	-3	5,823	-0.05%
2020/03/23	4	23.44	74	23.55	23.80	-70	5,810	-1.20%
2020/03/20	152	26.62	88	27.74	25.80	64	5,810	1.10%	大買/
2020/03/19	1	26.45	1	26.45	26.45	0	5,691	0.00%
2020/03/18	8	30.46	51	30.65	29.35	-43	5,764	-0.75%
2020/03/17	9	33.61	1	32.60	32.60	8	5,749	0.14%
2020/03/16	52	37.38	27	38.60	36.20	25	5,824	0.43%
2020/03/13	12	38.60	12	39.82	40.20	0	5,759	0.00%
2020/03/12	1	42.30	20	41.99	42.00	-19	5,582	-0.34%
2020/03/11	13	44.13	4	44.25	42.95	9	5,422	0.17%
2020/03/10	4	44.28	8	44.39	46.20	-4	5,315	-0.08%
2020/03/09	24	45.21	0	0.00	43.90	24	5,190	0.46%
2020/03/06	12	46.52	5	46.74	46.50	7	5,084	0.14%
2020/03/05	28	47.23	2	46.80	47.10	26	4,993	0.52%
2020/03/04	3	44.38	3	45.48	45.90	0	4,785	0.00%
2020/03/03	21	44.90	12	45.42	43.85	9	4,664	0.19%
2020/03/02	0	0.00	26	43.05	43.25	-26	4,494	-0.58%
2020/02/27	16	41.61	9	44.11	40.35	7	4,322	0.16%
2020/02/26	15	41.70	2	42.05	41.65	13	3,983	0.33%
2020/02/25	1	41.45	1	42.50	42.05	0	3,899	0.00%
2020/02/24	24	41.96	74	41.48	41.50	-50	3,772	-1.33%
2020/02/21	20	40.38	2	39.83	40.50	18	3,605	0.50%
2020/02/20	21	40.53	82	40.54	40.00	-61	3,538	-1.72%
2020/02/19	61	39.07	51	38.44	39.30	10	3,318	0.30%
2020/02/18	90	39.23	3	38.92	38.50	87	3,243	2.68%
2020/02/17	100	39.17	174	39.31	38.55	-74	3,125	-2.37%	大賣/
2020/02/14	127	37.12	3	37.87	38.90	124	2,867	4.32%	大買/鉅額交易
2020/02/13	34	35.52	30	35.86	35.40	4	2,648	0.15%
2020/02/12	0	0.00	1	35.00	35.15	-1	2,532	-0.04%
2020/02/10	1	34.25	0	0.00	34.20	1	2,454	0.04%
2020/02/07	3	35.50	5	36.76	34.70	-2	2,413	-0.08%
2020/02/06	2	36.18	10	36.25	36.20	-8	2,273	-0.35%
2020/02/05	19	37.08	12	36.62	36.20	7	2,219	0.32%
2020/02/04	2	36.70	1	36.35	36.55	1	2,077	0.05%
2020/02/03	11	36.33	2	36.35	37.00	9	2,012	0.45%
2020/01/30	0	0.00	2	34.15	33.30	-2	1,797	-0.11%
2020/01/20	0	0.00	1	36.90	37.00	-1	1,741	-0.06%
2020/01/17	6	35.84	6	35.21	35.75	0	1,597	0.00%
2020/01/16	1	33.85	21	32.65	33.85	-20	1,431	-1.40%
2020/01/15	1	31.70	0	0.00	31.65	1	1,336	0.07%
2020/01/14	20	31.60	0	0.00	31.90	20	1,321	1.51%
2020/01/06	0	0.00	1	30.25	30.10	-1	1,203	-0.08%
2019/12/26	0	0.00	30	30.70	30.50	-30	1,128	-2.66%
2019/12/20	10	30.10	1	30.10	30.25	9	1,059	0.85%
2019/12/19	21	30.55	1	31.30	30.55	20	1,041	1.92%
2019/12/17	0	0.00	9	30.23	30.40	-9	956	-0.94%
2019/12/16	5	32.65	3	32.65	32.35	2	875	0.23%
2019/12/13	4	31.35	4	31.11	31.50	0	744	0.00%
2019/12/12	13	32.09	11	30.80	30.50	2	643	0.31%
2019/12/11	2	32.00	2	31.55	32.10	0	519	0.00%
2019/12/10	5	28.65	3	29.10	29.20	2	326	0.61%
2019/12/09	0	0.00	1	26.60	26.55	-1	243	-0.41%
2019/11/01	0	0.00	1	24.70	24.85	-1	349	-0.29%
2019/10/29	0	0.00	4	24.65	24.70	-4	356	-1.12%
2019/10/21	0	0.00	1	23.45	23.50	-1	428	-0.23%
2019/10/08	0	0.00	11	22.40	22.45	-11	510	-2.15%
2019/10/07	10	21.70	0	0.00	22.00	10	523	1.91%
2019/10/01	1	23.10	0	0.00	23.10	1	525	0.19%
2019/09/23	1	25.85	0	0.00	25.75	1	508	0.20%
2019/09/12	0	0.00	4	25.40	25.35	-4	508	-0.79%
2019/09/11	0	0.00	4	25.28	25.20	-4	507	-0.79%
2019/09/09	0	0.00	3	25.40	25.30	-3	500	-0.60%
2019/09/06	0	0.00	2	25.25	25.15	-2	499	-0.40%
2019/09/05	0	0.00	1	25.15	25.15	-1	499	-0.20%
2019/08/26	1	23.80	0	0.00	23.80	1	495	0.20%
2019/08/23	0.8	24.40	47	24.37	24.35	-46.2	491	-9.40%
2019/08/20	2	24.60	0	0.00	24.65	2	471	0.42%
2019/08/19	0	0.00	12	24.60	24.65	-12	468	-2.56%
2019/08/15	2	23.80	0	0.00	24.35	2	466	0.43%
2019/08/14	8.2	24.40	0	0.00	24.50	8.2	463	1.77%
2019/08/12	1	24.00	30	23.86	24.05	-29	451	-6.42%
2019/08/08	78	24.94	0	0.00	25.05	78	428	18.22%
2019/08/06	15	27.10	5	26.50	27.45	10	359	2.79%
2019/08/05	11	28.12	6	27.75	27.65	5	355	1.41%
2019/08/02	0	0.00	32	28.12	28.05	-32	354	-9.04%
2019/08/01	3	28.48	0	0.00	28.45	3	350	0.86%
2019/07/31	1	28.90	10	28.65	28.65	-9	349	-2.58%
2019/07/30	18	29.11	16	29.14	28.90	2	345	0.58%
2019/07/29	0	0.00	1	29.60	29.50	-1	332	-0.30%
2019/07/26	19	29.61	0	0.00	29.35	19	316	6.00%
2019/07/25	9	29.04	0	0.00	29.15	9	296	3.04%
2019/07/24	1	29.30	0	0.00	28.95	1	287	0.35%
2019/07/15	10	29.75	0	0.00	29.80	10	225	4.43%
2019/07/10	0	0.00	3	28.05	28.25	-3	188	-1.59%
2019/07/01	2	27.78	0	0.00	27.80	2	201	0.99%
2019/06/27	0	0.00	1	27.85	27.80	-1	205	-0.49%
2019/06/19	0	0.00	9	26.88	26.95	-9	235	-3.82%
2019/06/04	1	26.20	0	0.00	26.35	1	281	0.36%
2019/06/03	1	26.40	0	0.00	26.35	1	284	0.35%
2019/05/31	9	26.70	0	0.00	26.50	9	288	3.12%
2019/05/09	1	26.80	0	0.00	26.80	1	429	0.23%
2019/05/06	1	27.05	0	0.00	27.15	1	439	0.23%
2019/05/02	1	27.40	0	0.00	27.40	1	459	0.22%
2019/04/26	1	27.45	0	0.00	27.45	1	489	0.20%
2019/04/16	0	0.00	1	27.15	27.30	-1	703	-0.14%
2019/04/12	0	0.00	2	27.65	27.70	-2	690	-0.29%
2019/04/10	0	0.00	12	28.33	28.35	-12	685	-1.75%
2019/04/09	4	28.18	8	28.20	28.10	-4	689	-0.58%
2019/04/08	1	28.25	3	28.22	28.05	-2	689	-0.29%
2019/03/25	1	27.60	0	0.00	28.15	1	712	0.14%
2019/03/20	0	0.00	2	28.05	28.20	-2	702	-0.28%
2019/03/19	2	28.60	0	0.00	28.55	2	701	0.28%
2019/03/15	0	0.00	2	27.45	27.50	-2	693	-0.29%
2019/02/25	1	27.70	0	0.00	27.70	1	687	0.15%
2019/02/21	1	28.50	3	28.58	28.45	-2	671	-0.30%
2019/02/20	3	28.02	1	28.05	28.50	2	657	0.30%
2019/02/19	0	0.00	2	27.85	29.00	-2	630	-0.32%
2019/02/12	0	0.00	1	25.80	25.85	-1	564	-0.18%
2019/01/24	1	26.85	0	0.00	26.75	1	537	0.19%
2019/01/23	2	27.18	0	0.00	27.10	2	530	0.38%
2019/01/18	1	27.60	0	0.00	27.20	1	491	0.20%
2019/01/17	0	0.00	2	27.80	27.20	-2	480	-0.42%
2019/01/16	1	27.05	6	26.87	28.70	-5	463	-1.08%
2019/01/15	0	0.00	3	27.37	27.50	-3	434	-0.69%
2019/01/14	5	29.39	2	28.70	28.50	3	401	0.75%