元翎 (4564)-玉山-台中券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
22.65
漲跌
▲0.05
漲幅
+0.22%
成交量
676張
產業
上市電機機械類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

元翎 (4564)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/05/03	0	0.00	3	22.70	22.65	-3	653	-0.46%
2024/04/30	0	0.00	1	22.75	22.50	-1	645	-0.15%
2024/04/26	1.2	22.13	1	22.20	22.20	0.2	643	0.03%
2024/04/25	1	22.20	0	0.00	22.40	1	645	0.15%
2024/04/24	0	0.00	3	22.25	22.40	-3	645	-0.46%
2024/04/22	2.1	21.50	0	0.00	21.50	2.1	650	0.32%
2024/04/19	8.5	21.69	0	0.00	21.60	8.5	643	1.32%
2024/04/18	1.2	22.10	0	0.00	22.25	1.2	626	0.19%
2024/04/17	1	22.20	0	0.00	22.50	1	622	0.16%
2024/04/16	17.3	22.74	0	0.00	22.25	17.3	627	2.76%
2024/04/15	5	22.83	0	0.00	22.90	5	614	0.81%
2024/04/12	6.1	23.02	0	0.00	23.00	6.1	611	1.00%
2024/04/11	4	23.26	0	0.00	23.20	4	604	0.66%
2024/04/10	2	23.35	0.1	23.50	23.30	1.9	597	0.32%
2024/04/08	0	0.00	2	23.50	23.50	-2	592	-0.34%
2024/04/03	0.3	23.28	0	0.00	23.20	0.3	598	0.05%
2024/04/02	1	23.40	0	0.00	23.50	1	592	0.17%
2024/04/01	1	23.60	1	23.65	23.65	0	588	0.00%
2024/03/27	1	23.40	0	0.00	23.40	1	577	0.17%
2024/03/22	10	22.79	0	0.00	23.05	10	563	1.77%
2024/03/21	1	23.00	0	0.00	22.85	1	559	0.18%
2024/03/15	2	22.80	0	0.00	22.80	2	577	0.35%
2024/03/14	0.1	23.00	0	0.00	22.80	0.1	599	0.02%
2024/03/13	3	23.05	0	0.00	22.90	3	601	0.50%
2024/03/12	1	23.40	17	23.43	23.45	-16	600	-2.66%
2024/03/11	2	23.10	0	0.00	23.05	2	597	0.33%
2024/03/08	1	23.25	4	23.55	23.10	-3	601	-0.50%
2024/03/07	9	24.04	0	0.00	23.75	9	586	1.54%
2024/03/06	4	24.50	16	24.78	24.45	-12	575	-2.09%
2024/03/05	3	23.72	0	0.00	23.55	3	514	0.58%
2024/03/04	1	23.55	0	0.00	23.55	1	511	0.20%
2024/02/27	0.1	23.65	0	23.70	23.50	0.1	520	0.01%
2024/02/26	1	23.95	2	23.88	24.00	-1	516	-0.19%
2024/02/22	2	23.66	0	0.00	23.55	2	501	0.40%
2024/02/20	0	23.50	0	0.00	23.50	0	496	0.01%
2024/02/19	1	23.65	0	0.00	23.65	1	498	0.20%
2024/02/15	0.2	22.30	0	0.00	22.80	0.2	482	0.04%
2024/02/05	6.3	22.52	3	22.50	22.50	3.3	478	0.69%
2024/02/02	1	22.90	6	23.00	23.00	-5	473	-1.06%
2024/02/01	0	0.00	5	23.00	23.00	-5	471	-1.06%
2024/01/31	1	22.85	7	22.95	22.95	-6	473	-1.27%
2024/01/29	1	23.30	0	0.00	23.25	1	478	0.21%
2024/01/19	0	23.40	0	0.00	23.35	0	483	0.00%
2024/01/16	0.1	23.10	0	0.00	23.10	0.1	481	0.02%
2024/01/15	0	23.35	0	0.00	23.45	0	474	0.00%
2024/01/11	0	23.50	0	0.00	23.15	0	491	0.00%
2024/01/10	13.3	23.21	0	0.00	23.15	13.3	504	2.63%
2024/01/04	1	23.75	0	0.00	23.70	1	517	0.19%
2024/01/03	2	23.95	0	0.00	23.95	2	548	0.36%
2024/01/02	1	24.10	6	24.18	24.25	-5	571	-0.88%
2023/12/29	0.2	23.90	0	0.00	23.75	0.2	644	0.03%
2023/12/27	0.1	23.95	0	0.00	23.90	0.1	759	0.01%
2023/12/26	0	0.00	14	24.00	24.00	-14	773	-1.81%
2023/12/25	0	0.00	7	23.95	23.85	-7	780	-0.90%
2023/12/22	0	0.00	7	23.75	23.75	-7	784	-0.89%
2023/12/20	0	0.00	8	23.85	23.80	-8	827	-0.97%
2023/12/19	1.3	23.54	0	0.00	23.50	1.3	857	0.15%
2023/12/18	2	23.93	2	23.90	23.80	0	858	0.00%
2023/12/15	0	0.00	1	23.70	24.00	-1	873	-0.11%
2023/12/14	12	23.83	0	0.00	23.75	12	869	1.38%
2023/12/13	2	23.90	0	0.00	23.90	2	864	0.23%
2023/12/12	4	24.00	1	23.90	23.95	3	873	0.34%
2023/12/11	10.2	24.04	0	0.00	23.90	10.2	886	1.15%
2023/12/08	0.1	24.65	0	0.00	24.65	0.1	879	0.01%
2023/12/07	4	24.76	8	25.18	24.65	-4	905	-0.44%
2023/12/06	0	0.00	3	24.75	24.85	-3	952	-0.31%
2023/12/05	0	0.00	1	24.85	24.85	-1	959	-0.10%
2023/12/04	0	0.00	0	24.85	24.80	0	961	0.00%
2023/12/01	2.1	24.45	0	0.00	24.45	2.1	964	0.22%
2023/11/30	1.1	24.56	0	0.00	24.50	1.1	963	0.11%
2023/11/29	0	0.00	5	24.50	24.65	-5	967	-0.52%
2023/11/27	2	24.48	0	0.00	24.45	2	1,035	0.19%
2023/11/24	0	0.00	6	25.11	25.00	-6	1,035	-0.58%
2023/11/20	0	0.00	1	24.60	24.55	-1	1,078	-0.09%
2023/11/17	1	24.20	0	0.00	24.30	1	1,082	0.09%
2023/11/16	10	24.60	6	24.47	24.45	4	1,082	0.37%
2023/11/15	0	0.00	1	24.20	24.10	-1	1,079	-0.09%
2023/11/14	0	0.00	1	23.80	24.00	-1	1,084	-0.09%
2023/11/13	7	23.69	0	0.00	23.65	7	1,089	0.64%
2023/11/09	0.1	24.20	3	24.20	24.15	-2.9	1,090	-0.27%
2023/11/02	1	24.00	1	24.00	24.00	0	1,168	0.00%
2023/11/01	0	0.00	1	23.90	23.85	-1	1,170	-0.09%
2023/10/30	1.2	24.35	0	0.00	24.25	1.2	1,181	0.10%
2023/10/25	0	0.00	0	24.95	25.10	0	1,212	0.00%
2023/10/20	1.3	24.89	0	0.00	24.50	1.3	1,255	0.10%
2023/10/18	3.2	25.67	2	25.25	25.10	1.2	1,282	0.09%
2023/10/17	1	26.00	0	26.20	26.10	1	1,292	0.08%
2023/10/16	1	26.15	0	0.00	26.45	1	1,311	0.08%
2023/10/12	1	26.30	0	0.00	26.20	1	1,368	0.07%
2023/10/11	0	0.00	2	27.00	26.40	-2	1,386	-0.14%
2023/10/04	2	27.45	15	27.37	27.45	-13	1,504	-0.86%
2023/10/03	0	0.00	0	26.40	26.10	0	1,422	0.00%
2023/10/02	0	0.00	3	26.20	26.15	-3	1,446	-0.21%
2023/09/28	5	25.90	6	26.10	25.85	-1	1,464	-0.07%
2023/09/25	2	26.10	3	26.27	26.20	-1	1,600	-0.06%
2023/09/22	0	0.00	2	26.08	26.00	-2	1,626	-0.12%
2023/09/20	1	25.65	2	25.90	25.70	-1	1,708	-0.06%
2023/09/19	2	25.20	0	0.00	25.15	2	1,751	0.11%
2023/09/14	0	0.00	1	26.25	26.05	-1	1,921	-0.05%
2023/09/13	0	0.00	1	25.65	25.90	-1	1,950	-0.05%
2023/09/12	0	0.00	2	26.25	25.25	-2	2,090	-0.10%
2023/09/11	1	25.80	3	26.13	25.80	-2	2,115	-0.09%
2023/09/08	0	0.00	10	25.19	25.50	-10	2,179	-0.46%
2023/09/07	1	25.15	0	0.00	25.40	1	2,203	0.05%
2023/09/06	0	0.00	5	25.65	25.70	-5	2,254	-0.22%
2023/09/05	2	25.75	0	0.00	25.95	2	2,332	0.09%
2023/09/04	0	0.00	3	25.55	25.85	-3	2,399	-0.13%
2023/09/01	0	0.00	6	26.00	25.90	-6	2,517	-0.24%
2023/08/31	16	26.20	1	26.50	26.40	15	2,581	0.58%
2023/08/29	17	25.32	3	25.25	25.25	14	2,783	0.50%
2023/08/28	2	25.65	0	0.00	25.50	2	3,451	0.06%
2023/08/25	1	24.15	1	24.10	24.10	0	3,649	0.00%
2023/08/24	0.1	24.05	1.3	23.97	23.85	-1.2	3,804	-0.03%
2023/08/23	0	0.00	1	24.00	24.00	-1	4,132	-0.02%
2023/08/21	2	23.58	0	0.00	23.50	2	5,317	0.04%
2023/08/18	0	0.00	2	23.70	23.70	-2	5,677	-0.04%
2023/08/17	6	23.83	0	0.00	24.00	6	5,784	0.10%
2023/08/14	14.3	23.88	0	0.00	23.60	14.3	5,772	0.25%
2023/08/11	0.1	24.70	10	24.45	24.40	-9.9	5,759	-0.17%
2023/08/10	10.2	24.74	0	0.00	24.50	10.2	5,753	0.18%
2023/08/09	22.2	25.23	27.3	25.25	25.20	-5.1	5,742	-0.09%
2023/08/04	4	26.33	4	26.19	26.70	0	5,718	0.00%
2023/07/31	0.4	26.25	3	26.35	26.25	-2.6	5,706	-0.05%
2023/07/28	1	26.30	0	0.00	26.50	1	5,699	0.02%
2023/07/27	12	26.55	1	26.50	26.40	11	5,686	0.19%
2023/07/26	2	26.75	0	0.00	26.50	2	5,670	0.04%
2023/07/24	12.1	25.58	1.1	25.66	25.55	11	5,633	0.20%
2023/07/21	3	26.25	0	0.00	26.15	3	5,605	0.05%
2023/07/20	1	27.10	2	26.50	26.95	-1	5,591	-0.02%
2023/07/19	1.1	25.82	0	0.00	25.90	1.1	5,567	0.02%
2023/07/18	25.1	26.24	1	26.30	26.15	24.1	5,549	0.43%
2023/07/17	0.2	26.80	0	0.00	27.00	0.2	5,513	0.00%
2023/07/14	14	27.86	5	28.06	27.70	9	5,484	0.16%
2023/07/13	7	28.11	1	28.05	27.65	6	5,463	0.11%
2023/07/12	4.3	28.78	3.2	29.75	28.20	1.1	5,419	0.02%
2023/07/11	3	31.33	1	30.80	30.80	2	5,310	0.04%
2023/07/10	0	0.00	2	30.55	30.55	-2	5,224	-0.04%
2023/07/07	1	30.40	0	0.00	30.00	1	5,202	0.02%
2023/07/06	9	30.21	1	30.65	30.20	8	5,177	0.15%
2023/07/05	2	30.83	11.1	30.46	30.45	-9.1	5,154	-0.18%
2023/07/04	3	30.60	1	30.90	30.85	2	5,133	0.04%
2023/07/03	4	31.21	10	31.20	31.10	-6	5,095	-0.12%
2023/06/30	0	0.00	2	30.85	30.85	-2	5,009	-0.04%
2023/06/29	1	30.85	6	30.43	30.50	-5	4,968	-0.10%
2023/06/28	7	30.48	4.3	30.13	30.05	2.7	4,928	0.05%
2023/06/27	6.3	30.02	11	29.92	29.25	-4.7	4,864	-0.10%
2023/06/26	15.1	30.83	7	30.76	30.70	8.1	4,809	0.17%
2023/06/20	1	29.00	0	0.00	28.85	1	4,660	0.02%
2023/06/19	10	30.00	2	29.68	29.30	8	4,641	0.17%
2023/06/16	14	30.90	22	30.42	30.05	-8	4,603	-0.17%
2023/06/15	2	29.70	0	0.00	29.75	2	4,452	0.04%
2023/06/14	14	30.22	13	30.20	30.05	1	4,403	0.02%
2023/06/13	0.3	29.00	5	28.92	28.85	-4.7	4,290	-0.11%
2023/06/12	4	28.69	9	28.45	28.45	-5	4,266	-0.12%
2023/06/09	10	29.85	14	28.90	29.40	-4	4,216	-0.09%
2023/06/08	3	29.23	1	29.00	29.25	2	4,156	0.05%
2023/06/07	9	30.65	1	30.80	29.80	8	4,102	0.20%
2023/06/06	3	30.08	3	30.03	29.65	0	3,990	0.00%
2023/06/05	2	30.98	3	31.23	30.50	-1	3,915	-0.03%
2023/06/02	11	31.80	3	31.67	30.75	8	3,842	0.21%
2023/06/01	105.7	32.75	85.5	32.37	32.45	20.2	3,663	0.55%	大買/
2023/05/31	2	31.85	62.8	32.72	32.75	-60.8	2,977	-2.04%
2023/05/30	12.6	29.42	33	30.24	29.80	-20.4	2,750	-0.74%
2023/05/29	5	30.81	41.1	30.58	30.65	-36.1	2,609	-1.38%
2023/05/26	50.2	31.00	50.6	30.28	30.30	-0.4	2,298	-0.02%
2023/05/25	25	29.37	37.1	29.53	30.10	-12.1	1,563	-0.77%
2023/05/24	6	27.30	3	27.60	27.40	3	1,158	0.26%
2023/05/23	0	0.00	0.1	25.60	25.60	-0.1	882	-0.01%
2023/05/22	0	0.00	19	23.26	23.30	-19	806	-2.36%
2023/05/17	1	22.95	0	0.00	23.10	1	814	0.12%
2023/05/15	2.1	22.95	0	0.00	22.95	2.1	821	0.26%
2023/05/12	0.1	23.06	0	0.00	22.90	0.1	821	0.02%
2023/05/11	3.3	23.34	0	0.00	23.30	3.3	814	0.41%
2023/05/10	0.1	23.90	0	0.00	23.80	0.1	808	0.01%
2023/05/09	2	23.83	0	0.00	23.60	2	812	0.25%
2023/05/08	16	24.46	0	0.00	24.30	16	803	1.99%
2023/05/05	0.1	24.70	1	24.65	24.60	-0.9	818	-0.11%
2023/05/04	0	0.00	1	24.20	24.45	-1	824	-0.12%
2023/04/28	0.1	24.10	0	0.00	24.05	0.1	828	0.01%
2023/04/27	0.1	23.95	1	23.85	23.95	-0.9	825	-0.11%
2023/04/26	0.1	23.60	1	23.65	23.85	-0.9	825	-0.11%
2023/04/25	1.1	23.61	0	0.00	23.65	1.1	823	0.13%
2023/04/21	1	23.70	0	0.00	23.75	1	818	0.12%
2023/04/20	2.2	24.13	0	0.00	24.00	2.2	812	0.27%
2023/04/19	2	24.63	3.3	24.56	24.50	-1.3	807	-0.16%
2023/04/18	0.6	24.50	0	0.00	24.30	0.6	800	0.08%
2023/04/17	2	24.38	0	0.00	24.40	2	794	0.25%
2023/04/14	1	24.05	0	0.00	24.10	1	785	0.13%
2023/04/13	1	24.00	0	0.00	24.00	1	782	0.13%
2023/04/12	1	24.00	0	0.00	24.05	1	782	0.13%
2023/04/11	0	0.00	1.5	23.94	24.10	-1.5	777	-0.20%
2023/04/10	1	23.60	0	0.00	23.60	1	759	0.13%
2023/04/07	0.7	23.67	4	23.59	23.60	-3.3	747	-0.44%
2023/04/06	41	23.95	0	0.00	23.90	41	717	5.72%
2023/03/31	1	24.30	0	0.00	24.25	1	704	0.14%
2023/03/29	0	24.05	0	0.00	24.15	0	701	0.00%
2023/03/28	2.1	24.04	0	0.00	24.05	2.1	702	0.30%
2023/03/27	0	24.50	0	0.00	24.35	0	692	0.00%
2023/03/24	1	24.65	0	0.00	24.50	1	684	0.15%
2023/03/23	35	24.75	0	0.00	24.65	35	676	5.17%
2023/03/22	1	25.00	0	0.00	25.00	1	675	0.15%
2023/03/21	1	25.15	0	0.00	24.80	1	659	0.15%
2023/03/20	2	24.75	3	24.65	24.75	-1	652	-0.15%
2023/03/17	36	24.35	0	0.00	24.35	36	648	5.55%
2023/03/15	3	25.12	0	0.00	24.70	3	635	0.47%
2023/03/13	2	25.28	30	25.50	25.50	-28	619	-4.52%
2023/03/10	2	24.48	1	24.40	24.55	1	599	0.17%
2023/03/09	0.1	25.30	4	25.25	25.10	-4	582	-0.68%
2023/03/08	0	0.00	2	25.60	25.65	-2	570	-0.35%
2023/03/06	2	25.80	0	0.00	26.10	2	556	0.36%
2023/03/02	1	25.60	0	0.00	25.55	1	540	0.18%
2023/03/01	0.1	25.51	0	0.00	25.25	0.1	529	0.02%
2023/02/24	1.1	26.15	1	26.15	26.10	0.1	511	0.02%
2023/02/23	1	26.55	2	26.40	26.80	-1	495	-0.20%
2023/02/22	1	26.66	0	0.00	26.80	1	468	0.22%
2023/02/21	7	26.55	5	27.45	27.35	2	438	0.46%
2023/02/20	0	0.00	2	25.25	25.50	-2	354	-0.56%
2023/02/16	0	23.60	0	0.00	23.65	0	307	0.00%
2023/02/15	3.5	23.57	0	0.00	23.55	3.5	304	1.15%
2023/02/14	1	23.80	0	0.00	23.75	1	298	0.34%
2023/02/09	0	0.00	1	24.70	24.70	-1	278	-0.36%
2023/02/06	2	24.80	0	0.00	24.85	2	255	0.78%
2023/02/02	0	0.00	2	24.90	25.00	-2	228	-0.88%
2023/01/17	0	0.00	2	24.35	24.30	-2	200	-1.00%
2023/01/09	0	0.00	3	24.33	24.25	-3	217	-1.38%
2022/12/30	2	24.05	2	24.50	24.30	0	226	0.00%
2022/12/22	0	0.00	0	23.95	23.90	0	233	0.00%
2022/12/19	1	24.00	0	0.00	24.55	1	235	0.42%
2022/12/16	0	0.00	20	23.58	23.75	-20	231	-8.63%
2022/12/13	3	23.73	0	0.00	23.50	3	235	1.28%
2022/12/12	21	23.70	0	0.00	23.75	21	237	8.84%
2022/12/09	0	0.00	15	24.30	24.40	-15	238	-6.30%
2022/12/08	1	24.90	0	0.00	24.90	1	235	0.42%
2022/12/02	4	25.65	0	0.00	25.90	4	238	1.68%
2022/11/30	1	24.20	0	0.00	24.80	1	232	0.43%
2022/11/21	0.1	24.00	0	0.00	23.80	0.1	358	0.04%
2022/11/16	2	24.70	0	0.00	24.65	2	369	0.54%
2022/11/14	1	23.85	0	0.00	23.95	1	363	0.28%
2022/11/03	0	0.00	6	24.03	24.10	-6	375	-1.60%
2022/11/02	2	23.90	1	24.10	24.10	1	381	0.26%
2022/10/26	0	0.00	1	23.45	23.00	-1	385	-0.26%
2022/10/24	2	23.15	2	23.50	23.10	0	384	0.00%
2022/10/20	1	22.75	0	0.00	23.20	1	381	0.26%
2022/10/18	3	23.40	2	23.45	23.40	1	376	0.27%
2022/10/17	5	22.20	0	0.00	22.30	5	373	1.34%
2022/10/13	1	23.75	0	0.00	23.00	1	363	0.28%
2022/10/12	1	24.20	0	0.00	24.50	1	354	0.28%
2022/10/11	1	24.75	0	0.00	24.45	1	351	0.28%
2022/10/07	2	25.20	0	0.00	25.25	2	352	0.57%
2022/10/05	3	25.90	0	0.00	25.60	3	355	0.84%
2022/10/03	0	0.00	1	24.90	25.60	-1	351	-0.28%
2022/09/30	1	24.65	0	0.00	25.35	1	352	0.28%
2022/09/29	0	0.00	10	24.51	25.20	-10	350	-2.85%
2022/09/28	2	24.25	0	0.00	24.20	2	352	0.57%
2022/09/27	1	24.85	2	25.20	25.50	-1	350	-0.29%
2022/09/26	2	25.10	0	0.00	25.10	2	353	0.57%
2022/09/22	3	26.53	0	0.00	26.50	3	362	0.83%
2022/09/21	1	27.05	0	0.00	26.90	1	358	0.28%
2022/09/19	1	27.80	1	27.75	27.50	0	353	0.00%
2022/09/15	10	28.50	0	0.00	28.30	10	350	2.85%
2022/09/13	0	0.00	2	28.50	28.50	-2	349	-0.57%
2022/09/06	0	28.25	0	0.00	28.15	0	348	0.00%
2022/09/02	13	29.70	13	29.20	29.30	0	346	0.00%
2022/09/01	2	29.60	0	0.00	29.30	2	340	0.59%
2022/08/31	2	30.70	0	0.00	30.55	2	328	0.61%
2022/08/30	2	31.45	2	30.75	30.80	0	320	0.00%
2022/08/29	37	30.55	8	31.01	31.30	29	295	9.83%
2022/08/26	0	0.00	8	29.16	30.30	-8	247	-3.23%
2022/08/24	0	28.30	0	0.00	27.75	0	213	0.00%
2022/08/23	2	26.98	0	0.00	28.15	2	211	0.95%
2022/08/19	1	27.30	0	0.00	27.20	1	201	0.50%
2022/08/11	0	0.00	4	28.00	27.25	-4	197	-2.03%
2022/08/03	1	26.85	0	0.00	26.75	1	191	0.52%
2022/08/01	1	27.30	0	0.00	27.30	1	195	0.51%
2022/07/29	0.3	27.40	0	0.00	27.35	0.3	199	0.13%
2022/07/14	0	0.00	8	27.80	27.75	-8	247	-3.24%
2022/07/13	0	0.00	1	27.40	27.60	-1	246	-0.40%
2022/07/12	1	27.00	4	26.60	26.55	-3	247	-1.21%
2022/07/01	11	28.02	6	27.93	27.90	5	252	1.98%
2022/06/29	0	31.35	0	0.00	30.80	0	236	0.00%
2022/06/20	0	0.00	5	29.80	28.90	-5	231	-2.16%
2022/06/14	1	30.00	0	0.00	30.30	1	233	0.43%
2022/06/10	2	31.25	0	0.00	31.25	2	237	0.84%
2022/06/09	0.3	31.30	0	0.00	31.45	0.3	242	0.12%
2022/06/07	0	0.00	0.8	31.65	31.90	-0.8	244	-0.33%
2022/06/01	0	0.00	8	32.02	31.90	-8	277	-2.89%
2022/05/31	0	0.00	10	31.90	31.85	-10	279	-3.57%
2022/05/27	0	0.00	8	31.80	31.75	-8	279	-2.86%
2022/05/25	5	32.70	0	0.00	32.20	5	279	1.79%
2022/05/24	10	31.60	0	0.00	31.60	10	281	3.56%
2022/05/23	0.3	31.05	0	0.00	31.10	0.3	277	0.12%
2022/05/18	0	0.00	10	30.60	30.65	-10	285	-3.50%
2022/05/17	4	30.80	2	30.65	30.75	2	285	0.70%
2022/05/16	10	30.30	2	30.00	30.10	8	287	2.79%
2022/05/10	5	29.00	0	0.00	29.70	5	285	1.75%
2022/05/05	1	31.10	0	0.00	30.70	1	280	0.36%
2022/05/03	0	0.00	1	30.65	30.70	-1	282	-0.35%
2022/04/27	4	29.94	4	30.24	30.15	0	284	0.00%
2022/04/26	1	31.50	0	0.00	31.15	1	275	0.36%
2022/04/25	3	31.87	5	31.80	31.40	-2	269	-0.74%
2022/04/15	1	34.00	0	0.00	34.00	1	251	0.40%
2022/04/14	3.4	34.32	0	0.00	34.30	3.4	251	1.33%
2022/04/11	3	34.83	0	0.00	34.75	3	251	1.19%
2022/04/01	0	35.60	0	0.00	35.65	0	258	0.02%
2022/03/25	0	36.30	0	0.00	36.10	0	279	0.00%
2022/03/23	0	0.00	1	36.85	36.80	-1	283	-0.35%
2022/03/15	5	35.00	0	0.00	35.25	5	283	1.76%
2022/03/11	0	0.00	1	34.60	34.45	-1	277	-0.36%
2022/03/10	0	0.00	1	35.00	34.65	-1	277	-0.36%
2022/03/09	2.2	34.25	0	0.00	34.20	2.2	276	0.80%
2022/03/08	15	34.68	0	0.00	34.45	15	273	5.49%
2022/03/07	7.3	35.99	3	36.25	36.20	4.3	261	1.65%
2022/03/04	2	37.60	0	0.00	37.55	2	256	0.78%
2022/02/24	2.2	37.50	0	0.00	37.40	2.2	293	0.75%
2022/02/22	0	0.00	5	38.28	38.00	-5	296	-1.69%
2022/02/21	6	39.00	0	0.00	39.00	6	300	1.99%
2022/02/18	2	37.65	0.2	38.00	37.65	1.8	315	0.57%
2022/02/17	0.1	38.10	11	38.23	37.85	-10.9	320	-3.40%
2022/02/09	0.1	39.50	0	0.00	39.40	0.1	345	0.03%
2022/02/07	0	0.00	2	38.00	38.65	-2	358	-0.56%
2022/01/26	0	0.00	1	37.70	37.45	-1	360	-0.28%
2022/01/25	2	37.53	0	0.00	37.50	2	375	0.53%
2022/01/21	6.1	38.26	0	0.00	38.20	6.1	390	1.56%
2022/01/20	1	38.90	0	0.00	39.00	1	398	0.25%
2022/01/19	1	38.80	0	0.00	38.85	1	401	0.25%
2022/01/18	0.3	39.30	0	0.00	39.05	0.3	411	0.08%
2022/01/14	4	38.98	0	0.00	39.10	4	420	0.95%
2022/01/12	2	39.63	0	0.00	39.65	2	446	0.45%
2022/01/07	0	0.00	8	40.19	40.15	-8	451	-1.77%
2022/01/05	2	40.90	0	0.00	40.85	2	450	0.44%
2022/01/04	0	0.00	1	41.20	40.95	-1	454	-0.22%
2022/01/03	1	42.20	0	0.00	41.60	1	464	0.22%
2021/12/30	0	0.00	2	41.70	42.15	-2	475	-0.42%
2021/12/28	0	0.00	5	41.25	41.45	-5	473	-1.06%
2021/12/27	0	0.00	7	41.23	41.40	-7	476	-1.47%
2021/12/23	2	39.85	0	0.00	39.90	2	479	0.42%
2021/12/20	6.3	39.31	0	0.00	39.30	6.3	505	1.24%
2021/12/16	1.1	39.87	0	0.00	40.05	1.1	507	0.22%
2021/12/14	1	40.05	0	0.00	39.90	1	529	0.19%
2021/12/10	2	40.55	0	0.00	40.55	2	548	0.36%
2021/12/09	0	0.00	1	41.00	40.80	-1	554	-0.18%
2021/12/08	11	40.45	0	0.00	40.45	11	556	1.98%
2021/12/03	1	40.05	0	0.00	40.00	1	586	0.17%
2021/12/02	0	0.00	2	40.20	40.00	-2	597	-0.33%
2021/12/01	5	39.80	0	0.00	40.50	5	606	0.82%
2021/11/29	5	40.03	0	0.00	40.35	5	642	0.78%
2021/11/26	4	40.55	8	40.59	40.50	-4	660	-0.61%
2021/11/24	3.1	42.03	0	0.00	41.80	3.1	675	0.46%
2021/11/23	0	0.00	1	41.45	42.70	-1	669	-0.15%
2021/11/22	3	41.35	1	41.60	41.25	2	678	0.29%
2021/11/19	1.3	41.50	1	41.65	41.40	0.3	714	0.03%
2021/11/17	3	42.65	1	43.15	42.70	2	767	0.26%
2021/11/16	1	42.00	5	41.50	42.95	-4	796	-0.50%
2021/11/11	1	41.40	0	0.00	41.35	1	883	0.11%
2021/11/10	1	41.90	0	0.00	41.90	1	905	0.11%
2021/11/09	1	42.15	3	42.32	42.10	-2	927	-0.22%
2021/11/08	2	42.55	1	42.95	42.30	1	942	0.11%
2021/11/05	1.1	43.55	0	0.00	43.50	1.1	979	0.11%
2021/11/01	0	0.00	16	44.61	44.75	-16	1,171	-1.37%
2021/10/22	0	0.00	6	41.88	42.00	-6	1,398	-0.43%
2021/10/20	1	41.00	0	0.00	41.65	1	1,457	0.07%
2021/10/14	0	0.00	1	40.50	40.70	-1	1,749	-0.06%
2021/10/13	1	40.60	0	0.00	40.55	1	1,995	0.05%
2021/10/08	1	42.84	0	0.00	42.30	1	2,068	0.05%
2021/10/07	0	0.00	2	42.30	42.70	-2	2,143	-0.09%
2021/10/06	1.1	40.36	0	0.00	40.05	1.1	2,207	0.05%
2021/10/05	2	41.30	3	40.35	41.35	-1	2,265	-0.04%
2021/10/01	2	41.60	0	0.00	41.00	2	2,552	0.08%
2021/09/30	0	0.00	1	43.20	43.15	-1	2,645	-0.04%
2021/09/29	3	43.20	1	42.85	42.35	2	2,682	0.07%
2021/09/28	2	44.50	0	0.00	44.45	2	2,726	0.07%
2021/09/27	0.1	45.80	0	0.00	45.30	0.1	2,770	0.00%
2021/09/24	0	0.00	6	45.06	45.10	-6	2,883	-0.21%
2021/09/23	0	45.00	0	0.00	44.60	0	2,965	0.00%
2021/09/22	2	44.43	0	0.00	44.35	2	3,021	0.07%
2021/09/16	3	45.10	3	45.20	44.90	0	3,167	0.00%
2021/09/15	1	44.70	0	0.00	45.20	1	3,380	0.03%
2021/09/13	0	0.00	1	45.55	45.70	-1	3,420	-0.03%
2021/09/10	1	45.30	1	45.95	45.50	0	3,445	0.00%
2021/09/09	1	45.00	0	0.00	45.05	1	3,453	0.03%
2021/09/08	1	44.10	0	0.00	44.10	1	3,482	0.03%
2021/09/07	2	45.10	0	0.00	44.95	2	3,499	0.06%
2021/09/06	1	45.80	2	46.25	45.70	-1	3,546	-0.03%
2021/09/03	7	46.84	3	47.00	46.45	4	3,633	0.11%
2021/09/02	4	46.85	2	46.10	46.85	2	3,658	0.05%
2021/09/01	0	0.00	3	46.60	46.65	-3	3,739	-0.08%
2021/08/31	0	0.00	5	46.20	46.20	-5	3,752	-0.13%
2021/08/30	1	46.40	10	45.46	45.95	-9	3,800	-0.24%
2021/08/26	5	45.10	33	44.75	44.75	-28	3,863	-0.72%
2021/08/25	40	45.93	0	0.00	45.80	40	3,879	1.03%
2021/08/24	0	0.00	11	46.25	46.00	-11	3,872	-0.28%
2021/08/20	9	42.42	0	0.00	44.25	9	3,985	0.23%
2021/08/19	4	41.34	1	42.55	40.60	3	3,958	0.08%
2021/08/18	7	42.47	7	40.10	42.95	0	3,971	0.00%
2021/08/17	0.2	39.50	0	0.00	39.05	0.2	3,986	0.01%
2021/08/16	1.5	41.04	0	0.00	40.65	1.5	3,998	0.04%
2021/08/13	1	42.10	0	0.00	41.70	1	4,006	0.02%
2021/08/12	0	0.00	11	43.93	43.60	-11	4,006	-0.27%
2021/08/11	17.6	43.66	1	45.35	43.00	16.6	4,027	0.41%
2021/08/10	11.1	45.05	60	45.24	45.30	-48.9	4,032	-1.21%
2021/08/09	19.1	46.40	5	46.45	46.20	14.1	4,037	0.35%
2021/08/06	14	47.72	9	47.49	46.90	5	4,053	0.12%
2021/08/05	20.3	46.75	26	46.51	46.35	-5.7	4,081	-0.14%
2021/08/04	2	48.05	1.1	48.33	48.00	1	4,122	0.02%
2021/08/03	1	48.55	1.1	48.57	48.55	-0.1	4,166	0.00%
2021/08/02	5	48.50	3	48.62	49.50	2	4,220	0.05%
2021/07/30	8	49.34	12	49.57	49.05	-4	4,262	-0.09%
2021/07/29	12	50.42	6	50.00	49.90	6	4,329	0.14%
2021/07/28	17	50.22	12	50.10	51.20	5	4,393	0.11%
2021/07/27	3	52.33	2	53.75	51.40	1	4,506	0.02%
2021/07/26	5	52.62	2	53.00	52.90	3	4,905	0.06%
2021/07/23	7.1	52.92	17	52.68	52.50	-9.9	5,319	-0.19%
2021/07/22	17	53.81	16	53.87	53.50	1	5,469	0.02%
2021/07/21	9	54.66	6	53.40	53.40	3	5,649	0.05%
2021/07/20	3	53.53	5	53.88	54.40	-2	5,909	-0.03%
2021/07/19	11.1	53.01	41	52.93	54.70	-29.9	5,913	-0.51%
2021/07/16	1	50.00	3	49.97	50.20	-2	5,698	-0.04%
2021/07/15	6	50.52	9	51.39	49.80	-3	5,698	-0.05%
2021/07/14	8	49.58	26	50.06	50.00	-18	5,686	-0.32%
2021/07/13	11	49.21	3	49.40	48.90	8	5,627	0.14%
2021/07/12	6	50.35	3.2	50.41	50.20	2.8	5,566	0.05%
2021/07/09	29	50.66	2	50.50	50.50	27	5,516	0.49%
2021/07/08	4	49.63	90	50.80	52.40	-86	5,424	-1.59%
2021/07/07	11	49.22	264	49.35	49.25	-253	5,279	-4.79%	大賣/鉅額交易
2021/07/06	6.2	48.68	45	49.00	48.50	-38.8	5,189	-0.75%
2021/07/05	1.1	48.30	8.2	48.14	48.85	-7.1	5,168	-0.14%
2021/07/02	9	48.46	6.1	48.44	47.65	2.9	5,137	0.06%
2021/07/01	22.3	48.47	9	48.02	47.50	13.3	5,106	0.26%
2021/06/30	2	47.48	17	47.23	48.90	-15	5,019	-0.30%
2021/06/29	9	46.16	1.5	46.17	45.00	7.5	5,027	0.15%
2021/06/28	18	46.71	0	0.00	46.20	18	4,989	0.36%
2021/06/25	15.5	47.21	1	46.60	47.00	14.5	4,935	0.29%
2021/06/24	13	48.60	10	48.37	48.10	3	4,848	0.06%
2021/06/23	0	0.00	4	45.53	45.65	-4	4,653	-0.09%
2021/06/22	1	44.60	0	0.00	44.60	1	4,649	0.02%
2021/06/21	2	44.45	3	44.15	45.40	-1	4,679	-0.02%
2021/06/18	0	0.00	2	45.63	45.10	-2	4,730	-0.04%
2021/06/17	2	44.95	5	45.75	45.70	-3	4,836	-0.06%
2021/06/16	1	45.30	2	45.05	44.25	-1	5,007	-0.02%
2021/06/15	1	46.35	5	46.29	45.55	-4	5,002	-0.08%
2021/06/11	7	45.89	1	46.20	46.10	6	4,998	0.12%
2021/06/10	0	0.00	10	44.83	44.60	-10	4,929	-0.20%
2021/06/09	11	44.22	4	44.85	44.40	7	4,945	0.14%
2021/06/08	0	0.00	5	43.35	43.55	-5	4,850	-0.10%
2021/06/07	5	43.63	0	0.00	43.30	5	4,825	0.10%
2021/06/03	2	43.40	1	42.95	42.60	1	4,772	0.02%
2021/06/02	1	42.85	0	0.00	42.40	1	4,726	0.02%
2021/05/31	4	42.29	0	0.00	41.95	4	4,731	0.08%
2021/05/28	0	0.00	10	42.03	42.55	-10	4,708	-0.21%
2021/05/27	2	39.10	0	0.00	38.80	2	4,649	0.04%
2021/05/26	3	39.35	1	40.65	38.90	2	4,664	0.04%
2021/05/25	0	0.00	1	37.55	39.45	-1	4,690	-0.02%
2021/05/24	2	37.58	0	0.00	37.40	2	4,717	0.04%
2021/05/17	15	33.51	1	33.55	33.30	14	5,030	0.28%
2021/05/13	2	35.50	0	0.00	36.55	2	4,914	0.04%
2021/05/12	16	38.05	0	0.00	38.15	16	4,831	0.33%
2021/05/11	1	43.20	1	43.40	42.25	0	4,730	0.00%
2021/05/10	8	44.13	6	44.69	44.15	2	4,668	0.04%
2021/05/07	4	43.94	9	44.29	44.80	-5	4,621	-0.11%
2021/05/06	2	42.75	0	0.00	41.65	2	4,567	0.04%
2021/05/05	1	45.10	1	45.90	44.80	0	4,513	0.00%
2021/05/04	3	47.52	0	0.00	45.30	3	4,403	0.07%
2021/05/03	23	51.26	53	52.13	50.30	-30	4,201	-0.71%
2021/04/29	4	48.49	76	47.53	50.10	-72	3,752	-1.92%
2021/04/28	5	42.91	41	44.48	45.60	-36	3,317	-1.09%
2021/04/27	9	43.18	63	43.70	42.90	-54	3,128	-1.73%
2021/04/26	4	42.76	45	41.71	43.45	-41	2,913	-1.41%
2021/04/23	2	39.20	37	37.82	39.50	-35	2,568	-1.36%
2021/04/22	0	0.00	30	39.05	37.20	-30	2,476	-1.21%
2021/04/21	0	0.00	31	38.70	38.85	-31	2,466	-1.26%
2021/04/20	0	0.00	1	38.95	38.75	-1	2,645	-0.04%
2021/04/19	0	0.00	1	38.35	38.40	-1	2,660	-0.04%
2021/04/16	0	0.00	1	37.60	38.00	-1	2,638	-0.04%
2021/04/14	2	36.15	0	0.00	37.00	2	2,617	0.08%
2021/04/13	5	38.42	1	38.15	37.50	4	2,594	0.15%
2021/04/07	0	0.00	2	37.85	38.10	-2	2,515	-0.08%
2021/04/01	9	37.54	3	38.18	37.20	6	2,469	0.24%
2021/03/31	2	38.75	0	0.00	38.80	2	2,377	0.08%
2021/03/30	1	38.95	2	39.30	39.00	-1	2,355	-0.04%
2021/03/29	2	39.40	0	0.00	39.30	2	2,344	0.09%
2021/03/25	4	38.55	0	0.00	38.35	4	2,298	0.17%
2021/03/24	1	40.00	2.1	39.13	39.05	-1.1	2,268	-0.05%
2021/03/23	2.1	39.58	2	39.95	38.90	0.1	2,214	0.00%
2021/03/22	8	40.08	10	40.11	40.00	-2	2,135	-0.09%
2021/03/19	6	39.63	27	38.99	40.00	-21	2,011	-1.04%
2021/03/18	5	38.30	4	38.33	38.10	1	1,804	0.06%
2021/03/17	2	38.33	0	0.00	38.05	2	1,784	0.11%
2021/03/16	2	37.65	0	0.00	38.00	2	1,733	0.12%
2021/03/15	28	37.25	31.1	38.04	38.15	-3.1	1,705	-0.18%
2021/03/12	0.1	36.15	0	0.00	36.20	0.1	1,648	0.01%
2021/03/11	0	0.00	2	36.50	36.55	-2	1,646	-0.12%
2021/03/08	2	36.43	0	0.00	36.15	2	1,619	0.12%
2021/03/04	1	37.55	1	37.95	37.30	0	1,586	0.00%
2021/03/03	16	36.21	2	35.85	36.05	14	1,557	0.90%
2021/03/02	12	36.78	3	37.93	36.60	9	1,522	0.59%
2021/02/25	2	38.43	1	38.55	39.00	1	1,438	0.07%
2021/02/24	1	39.00	7	39.96	38.70	-6	1,378	-0.44%
2021/02/23	3	39.57	3	39.65	40.65	0	1,284	0.00%
2021/02/22	7	39.39	13	38.82	40.15	-6	1,121	-0.53%
2021/02/19	0	0.00	4	35.23	36.50	-4	894	-0.45%
2021/02/18	2	33.05	6	33.23	33.20	-4	819	-0.49%
2021/02/17	0	0.00	2	32.10	32.95	-2	806	-0.25%
2021/02/05	0	0.00	2	31.50	31.40	-2	795	-0.25%
2021/01/29	4	32.00	0	0.00	31.90	4	792	0.50%
2021/01/28	7	32.79	0	0.00	33.20	7	766	0.91%
2021/01/27	4	32.98	17	32.99	33.50	-13	739	-1.76%
2021/01/26	0	0.00	6	31.26	31.30	-6	683	-0.88%
2021/01/20	11	31.50	0	0.00	30.90	11	675	1.63%
2021/01/19	0	0.00	5	31.65	32.30	-5	660	-0.76%
2021/01/18	5	30.25	12	31.00	31.45	-7	650	-1.08%
2021/01/15	7	32.19	1	31.35	31.25	6	639	0.94%
2021/01/14	13	32.40	13	32.70	32.65	0	635	0.00%
2021/01/13	19	34.16	7	34.06	32.50	12	616	1.94%
2021/01/12	0	0.00	4	31.96	33.40	-4	415	-0.96%
2021/01/11	0	0.00	1	30.35	30.40	-1	357	-0.28%
2021/01/08	2	29.65	1	29.65	29.55	1	353	0.28%
2021/01/05	1	31.20	3	31.30	31.00	-2	354	-0.56%
2020/12/31	0	0.00	1	30.15	30.00	-1	341	-0.29%
2020/12/25	1	29.25	0	0.00	29.50	1	338	0.30%
2020/12/18	2	29.90	0	0.00	29.95	2	385	0.52%
2020/12/17	0	0.00	1	30.10	29.90	-1	408	-0.24%
2020/12/08	0	0.00	3	30.50	30.60	-3	513	-0.58%
2020/12/07	0	0.00	3	30.47	30.45	-3	520	-0.58%
2020/12/03	1	31.30	0	0.00	31.10	1	515	0.19%
2020/12/02	0	0.00	2	30.68	30.75	-2	516	-0.39%
2020/12/01	0	0.00	1	30.95	30.85	-1	521	-0.19%
2020/11/30	1	31.60	0	0.00	31.05	1	526	0.19%
2020/11/27	1	31.30	7.2	31.18	31.55	-6.2	532	-1.16%
2020/11/23	0	0.00	1	30.05	30.20	-1	600	-0.17%
2020/11/18	0	0.00	20	29.60	29.65	-20	660	-3.03%
2020/11/13	0.2	29.15	0	0.00	29.20	0.2	724	0.03%
2020/11/12	1	29.45	0	0.00	29.15	1	734	0.14%
2020/11/10	2	29.25	0	0.00	29.30	2	799	0.25%
2020/11/04	2	27.85	0	0.00	27.85	2	858	0.23%
2020/11/02	1	27.15	0	0.00	27.10	1	882	0.11%
2020/10/29	7	28.16	0	0.00	28.20	7	917	0.76%
2020/10/27	5	28.98	0	0.00	28.95	5	950	0.53%
2020/10/21	5	29.80	0	0.00	29.70	5	1,101	0.45%
2020/10/19	1	29.70	0	0.00	30.10	1	1,152	0.09%
2020/10/13	20	30.41	0	0.00	30.65	20	1,245	1.61%
2020/10/12	80	30.25	0	0.00	30.30	80	1,246	6.42%
2020/10/05	6	29.96	0	0.00	30.00	6	1,338	0.45%
2020/09/25	1	30.35	0	0.00	29.35	1	1,494	0.07%
2020/09/22	11	31.62	2	32.35	31.60	9	1,678	0.54%
2020/09/21	1	32.90	0	0.00	32.60	1	1,657	0.06%
2020/09/16	1	31.15	0	0.00	31.10	1	1,626	0.06%
2020/09/15	1	31.25	0	0.00	31.20	1	1,628	0.06%
2020/09/14	1	31.50	0	0.00	31.40	1	1,628	0.06%
2020/09/10	1	31.40	0	0.00	31.05	1	1,567	0.06%
2020/09/09	1	31.70	0	0.00	31.70	1	1,567	0.06%
2020/09/07	20	32.96	0	0.00	32.30	20	1,599	1.25%
2020/09/02	30	33.40	0	0.00	33.55	30	1,627	1.84%
2020/09/01	106	34.15	0	0.00	33.70	106	1,641	6.46%	大買/鉅額交易
2020/08/31	2	33.15	0	0.00	33.00	2	1,676	0.12%
2020/08/28	5	32.62	0	0.00	32.95	5	1,728	0.29%
2020/08/27	60	33.10	0	0.00	32.75	60	1,738	3.45%
2020/08/24	1	30.90	10	31.35	31.00	-9	1,637	-0.55%
2020/08/21	1	30.15	10	30.50	31.05	-9	1,645	-0.55%
2020/08/20	2	30.00	0	0.00	30.00	2	1,660	0.12%
2020/08/19	0	0.00	10	32.88	31.85	-10	1,664	-0.60%
2020/08/18	0	0.00	10	32.73	32.70	-10	1,625	-0.62%
2020/08/17	0	0.00	10	32.80	33.30	-10	1,622	-0.62%
2020/08/12	1	32.00	1	32.05	32.30	0	1,576	0.00%
2020/08/11	0	0.00	10	32.50	32.50	-10	1,574	-0.63%
2020/08/10	1	33.50	10	33.15	33.10	-9	1,544	-0.58%
2020/08/07	2	33.63	20	33.75	34.00	-18	1,525	-1.18%
2020/08/06	1	34.80	11	35.03	34.55	-10	1,516	-0.66%
2020/08/05	0	0.00	5	35.00	35.00	-5	1,515	-0.33%
2020/08/04	31	36.98	357	37.00	36.80	-326	1,509	-21.59%	大賣/鉅額交易
2020/08/03	1	37.05	0	0.00	37.35	1	1,492	0.07%
2020/07/31	3	37.47	0	0.00	37.60	3	1,480	0.20%
2020/07/30	2	37.55	2	37.90	37.40	0	1,467	0.00%
2020/07/29	3	37.65	3	37.90	37.30	0	1,446	0.00%
2020/07/28	5	38.24	7	38.74	37.25	-2	1,427	-0.14%
2020/07/27	3	37.50	0	0.00	37.90	3	1,351	0.22%
2020/07/24	4	39.35	16	39.21	38.45	-12	1,344	-0.89%
2020/07/22	4	38.56	0	0.00	38.90	4	1,304	0.31%
2020/07/21	5	37.77	1	38.85	38.65	4	1,251	0.32%
2020/07/20	16	37.10	0	0.00	37.40	16	1,228	1.30%
2020/07/17	0	0.00	1	37.60	37.35	-1	1,216	-0.08%
2020/07/15	5	38.61	3.1	38.03	38.05	1.9	1,219	0.16%
2020/07/14	4	38.14	4	37.84	37.75	0	1,181	0.00%
2020/07/13	11	37.45	4	38.10	38.00	7	1,177	0.59%
2020/07/10	2	37.70	2	37.68	37.35	0	1,168	0.00%
2020/07/09	6	39.40	2	38.55	38.55	4	1,148	0.35%
2020/07/08	45	39.62	2	39.95	39.60	43	1,122	3.83%
2020/07/07	17	40.23	11	39.53	39.80	6	1,106	0.54%
2020/07/06	12	40.87	3	40.37	40.60	9	1,078	0.83%
2020/07/03	6	39.80	5	39.45	40.00	1	1,030	0.10%
2020/07/02	0	0.00	2	37.35	38.05	-2	903	-0.22%
2020/06/29	4	33.65	0	0.00	33.55	4	845	0.47%
2020/06/24	0	0.00	40	34.23	34.15	-40	847	-4.72%
2020/06/22	0	0.00	7	34.56	34.60	-7	867	-0.81%
2020/06/19	12	34.35	0	0.00	34.25	12	880	1.36%
2020/06/16	0	0.00	3	33.60	34.00	-3	908	-0.33%
2020/06/12	6	32.79	5	32.77	33.15	1	936	0.11%
2020/06/11	1	35.15	0	0.00	34.40	1	915	0.11%
2020/06/10	1	35.55	5	36.10	36.10	-4	908	-0.44%
2020/06/09	213	35.44	4	35.40	35.45	209	939	22.25%	大買/鉅額交易
2020/06/08	97	36.06	0	0.00	35.85	97	952	10.18%
2020/06/05	0.1	36.40	0.1	36.40	36.35	0	935	0.00%
2020/06/04	1	34.85	1	34.60	34.70	0	880	0.00%
2020/06/03	8.1	33.17	19	33.20	33.15	-10.9	837	-1.30%
2020/06/02	16	32.00	1	31.95	32.05	15	830	1.81%
2020/06/01	40	32.15	0	0.00	32.20	40	832	4.81%
2020/05/27	4	33.73	5	33.41	32.50	-1	834	-0.12%
2020/05/26	14	33.36	1	33.40	33.35	13	827	1.57%
2020/05/25	10	31.85	0	0.00	31.80	10	809	1.23%
2020/05/22	0	0.00	1	32.00	31.95	-1	818	-0.12%
2020/05/21	10	32.80	32	32.81	32.70	-22	827	-2.66%
2020/05/20	0	0.00	6	31.70	31.85	-6	819	-0.73%
2020/05/19	1	31.10	0	0.00	30.95	1	830	0.12%
2020/05/13	0	0.00	11	30.78	31.40	-11	840	-1.31%
2020/05/12	26	31.14	0	0.00	31.05	26	853	3.05%
2020/05/11	17	31.48	0	0.00	31.65	17	865	1.96%
2020/05/08	0	0.00	1	32.70	32.10	-1	870	-0.11%
2020/05/07	1	32.00	0	0.00	32.30	1	894	0.11%
2020/05/05	3	31.67	0	0.00	31.75	3	948	0.32%
2020/04/30	0	0.00	1	32.55	32.55	-1	1,001	-0.10%
2020/04/29	5	30.92	0	0.00	31.10	5	1,006	0.50%
2020/04/28	5	30.45	1	30.50	30.55	4	1,007	0.40%
2020/04/27	0	0.00	3	30.65	30.45	-3	1,031	-0.29%
2020/04/23	0	0.00	3	29.55	29.60	-3	1,046	-0.29%
2020/04/21	3	29.43	0	0.00	29.05	3	1,090	0.28%
2020/04/20	10	30.40	0	0.00	30.50	10	1,091	0.92%
2020/04/17	1	30.50	0	0.00	30.45	1	1,103	0.09%
2020/04/16	1	30.70	1	30.60	30.70	0	1,113	0.00%
2020/04/15	5	30.50	2	30.75	30.70	3	1,115	0.27%
2020/04/14	2	29.58	1	29.85	30.10	1	1,117	0.09%
2020/04/13	1	29.30	0	0.00	29.30	1	1,116	0.09%
2020/04/10	2	29.60	0	0.00	29.60	2	1,115	0.18%
2020/04/09	1	30.00	0	0.00	30.05	1	1,112	0.09%
2020/04/08	3	29.83	7	29.94	30.50	-4	1,103	-0.36%
2020/04/07	0	0.00	7	28.51	28.60	-7	1,086	-0.64%
2020/04/06	4	27.69	0	0.00	27.80	4	1,074	0.37%
2020/04/01	1	27.45	0	0.00	27.40	1	1,071	0.09%
2020/03/27	1	27.15	3	27.30	26.90	-2	1,080	-0.19%
2020/03/25	2	26.70	0	0.00	26.55	2	1,074	0.19%
2020/03/24	15	25.58	0	0.00	25.80	15	1,061	1.41%
2020/03/20	0	0.00	1	25.00	25.10	-1	1,078	-0.09%
2020/03/19	21	24.27	0	0.00	23.95	21	1,070	1.96%
2020/03/18	12	26.77	0	0.00	26.60	12	1,056	1.14%
2020/03/17	2	26.60	1	26.65	26.60	1	1,061	0.09%
2020/03/16	2	28.00	0	0.00	27.65	2	1,053	0.19%
2020/03/13	3	27.53	0	0.00	28.20	3	1,053	0.28%
2020/03/10	0	0.00	5	32.65	33.10	-5	977	-0.51%
2020/03/09	4	33.70	2	33.55	33.55	2	962	0.21%
2020/03/05	2	35.55	0	0.00	35.45	2	944	0.21%
2020/03/04	1	35.30	0	0.00	35.10	1	942	0.11%
2020/03/03	1	35.50	0	0.00	35.40	1	940	0.11%
2020/02/26	0	0.00	1	36.30	36.50	-1	936	-0.11%
2020/02/25	1	36.35	5	36.10	36.30	-4	933	-0.43%
2020/02/24	5	37.54	2	37.10	37.10	3	924	0.32%
2020/02/21	1	38.20	11	37.96	38.20	-10	907	-1.10%
2020/02/20	2	37.80	6	37.66	37.70	-4	900	-0.44%
2020/02/17	3	36.60	0.1	37.10	36.60	3	890	0.33%
2020/02/14	3	36.45	0	0.00	36.85	3	890	0.34%
2020/02/13	3	36.80	0	0.00	36.45	3	902	0.33%
2020/02/12	2	37.20	2	36.93	37.05	0	897	0.00%
2020/02/11	5	35.60	0	0.00	35.75	5	888	0.56%
2020/02/10	1	33.70	1	34.50	35.55	0	882	0.00%
2020/02/07	2	34.85	1	36.00	35.05	1	852	0.12%
2020/02/06	5	35.55	0	0.00	36.15	5	831	0.60%
2020/02/05	2	35.40	0	0.00	35.80	2	799	0.25%
2020/02/03	4	33.96	1	33.65	34.50	3	756	0.40%
2020/01/31	3	36.20	0	0.00	36.40	3	740	0.41%
2020/01/30	1	36.75	0	0.00	36.10	1	753	0.13%
2020/01/20	10	39.73	10	39.60	39.65	0	729	0.00%
2020/01/17	1.1	39.76	0	0.00	39.90	1.1	729	0.14%
2020/01/16	11	41.29	18	41.01	40.55	-7	716	-0.98%
2020/01/15	1	39.40	0	0.00	39.40	1	685	0.15%
2020/01/14	37	39.50	0	0.00	39.90	37	690	5.36%
2020/01/13	1	39.80	0	0.00	39.50	1	681	0.15%
2020/01/10	3	39.20	0	0.00	39.35	3	686	0.44%
2020/01/09	1	40.00	0	0.00	40.00	1	674	0.15%
2019/12/30	5	42.55	0	0.00	42.20	5	688	0.73%
2019/12/27	1	42.20	0	0.00	42.40	1	692	0.14%
2019/12/25	0	0.00	2	41.73	41.70	-2	695	-0.29%
2019/12/24	1	42.20	10	42.15	42.10	-9	713	-1.26%
2019/12/20	31	44.10	7	44.54	43.35	24	710	3.38%
2019/12/19	37	43.44	0	0.00	43.70	37	705	5.24%
2019/12/18	32	43.52	0	0.00	43.65	32	724	4.42%
2019/12/17	7	42.60	0	0.00	42.60	7	748	0.94%
2019/12/12	2	44.85	0	0.00	45.10	2	735	0.27%
2019/12/11	0	0.00	1	44.90	45.10	-1	739	-0.14%
2019/12/10	1	45.20	0	0.00	45.10	1	747	0.13%
2019/12/02	0	0.00	15	46.28	46.10	-15	782	-1.92%
2019/11/29	3	47.05	1	46.75	47.00	2	787	0.25%
2019/11/28	4	47.63	0	0.00	47.70	4	791	0.51%
2019/11/27	7	48.01	0	0.00	48.10	7	800	0.87%
2019/11/25	0	0.00	1	46.00	46.25	-1	835	-0.12%
2019/11/21	0	0.00	1	46.00	46.05	-1	854	-0.12%
2019/11/20	20	45.49	0	0.00	45.30	20	873	2.29%
2019/11/19	6	45.28	1	45.50	45.75	5	905	0.55%
2019/11/18	5	45.32	1	45.20	45.15	4	1,001	0.40%
2019/11/15	0	0.00	11	45.80	45.65	-11	1,018	-1.08%
2019/11/14	9	45.95	0	0.00	45.95	9	1,020	0.88%
2019/11/11	11	46.30	1	47.75	46.30	10	1,029	0.97%
2019/11/08	2	47.70	0	0.00	47.65	2	1,036	0.19%
2019/11/06	1	49.05	0	0.00	49.05	1	1,034	0.10%
2019/11/05	0	0.00	5	49.25	49.30	-5	1,048	-0.48%
2019/11/04	1	49.80	0	0.00	49.65	1	1,054	0.09%
2019/11/01	1	48.80	0	0.00	49.25	1	1,068	0.09%
2019/10/31	34	48.74	0	0.00	48.70	34	1,079	3.15%
2019/10/30	1	49.85	0	0.00	49.90	1	1,084	0.09%
2019/10/29	3	49.98	1	49.90	49.90	2	1,094	0.18%
2019/10/25	1	51.20	1	51.30	51.10	0	1,152	0.00%
2019/10/23	0	0.00	1	51.60	51.50	-1	1,251	-0.08%
2019/10/22	1	52.30	1	52.10	51.80	0	1,259	0.00%
2019/10/21	14	52.93	0	0.00	52.80	14	1,262	1.11%
2019/10/18	2	52.90	0	0.00	53.20	2	1,272	0.16%
2019/10/16	9	51.84	0	0.00	51.60	9	1,323	0.68%
2019/10/15	11	52.26	0	0.00	52.40	11	1,347	0.82%
2019/10/14	6	51.77	0	0.00	51.90	6	1,363	0.44%
2019/10/09	5	51.10	0	0.00	51.10	5	1,367	0.37%
2019/10/08	11	51.97	0	0.00	51.30	11	1,393	0.79%
2019/10/07	17	52.69	0	0.00	52.40	17	1,384	1.23%
2019/10/04	10	53.07	0	0.00	53.00	10	1,391	0.72%
2019/10/03	15	53.53	0	0.00	53.40	15	1,432	1.05%
2019/10/02	12	53.40	0	0.00	54.00	12	1,441	0.83%
2019/09/27	11	52.51	0	0.00	53.20	11	1,495	0.74%
2019/09/25	4	54.13	0	0.00	53.80	4	1,598	0.25%
2019/09/24	2	54.50	0	0.00	54.60	2	1,622	0.12%
2019/09/23	4	53.78	0	0.00	53.70	4	1,618	0.25%
2019/09/20	4	55.10	10	54.40	54.70	-6	1,600	-0.37%
2019/09/19	1	57.30	0	0.00	56.80	1	1,561	0.06%
2019/09/18	7	56.91	0	0.00	57.00	7	1,568	0.45%
2019/09/17	9	57.40	0	0.00	56.70	9	1,563	0.58%
2019/09/16	2	58.35	0	0.00	58.10	2	1,557	0.13%
2019/09/12	2	58.70	0	0.00	58.70	2	1,549	0.13%
2019/09/11	1	59.20	0	0.00	59.10	1	1,547	0.06%
2019/09/10	3	59.30	0	0.00	59.30	3	1,548	0.19%
2019/09/09	15	60.73	3	60.17	59.40	12	1,562	0.77%
2019/09/06	2	59.90	0	0.00	60.00	2	1,576	0.13%
2019/09/05	3	59.40	0	0.00	59.40	3	1,591	0.19%
2019/09/02	0	0.00	1	58.80	58.70	-1	1,648	-0.06%
2019/08/29	1	61.70	0	0.00	59.20	1	1,682	0.06%
2019/08/26	1	58.40	2	58.55	58.30	-1	1,677	-0.06%
2019/08/23	2	60.75	2	60.00	59.80	0	1,666	0.00%
2019/08/22	2	60.95	0	0.00	60.50	2	1,657	0.12%
2019/08/21	11	61.85	21	61.45	61.20	-10	1,634	-0.61%
2019/08/20	1	57.50	11	59.22	59.20	-10	1,548	-0.65%
2019/08/14	0	0.00	1	59.60	59.60	-1	1,647	-0.06%
2019/08/07	1	58.00	1	58.30	57.30	0	1,661	0.00%
2019/08/06	39	56.79	1	57.40	57.50	38	1,665	2.28%
2019/08/05	6	57.95	0	0.00	58.00	6	1,700	0.35%
2019/08/02	17	58.25	1	58.80	58.20	16	1,697	0.94%
2019/07/31	1	57.80	2	58.35	58.70	-1	1,699	-0.06%
2019/07/30	1	58.50	11	59.60	58.20	-10	1,696	-0.59%
2019/07/29	0	0.00	1	61.00	60.30	-1	1,660	-0.06%
2019/07/26	3	61.50	1	62.00	61.70	2	1,625	0.12%
2019/07/25	3	60.07	2	60.65	60.90	1	1,589	0.06%
2019/07/24	0	0.00	2	57.80	57.90	-2	1,531	-0.13%
2019/07/23	2	57.55	0	0.00	57.50	2	1,526	0.13%
2019/07/22	4	56.63	0	0.00	57.00	4	1,517	0.26%
2019/07/19	4	56.28	0	0.00	56.50	4	1,510	0.26%
2019/07/18	1	58.20	0	0.00	58.00	1	1,486	0.07%
2019/07/17	1	58.60	0	0.00	58.70	1	1,462	0.07%
2019/07/16	0	0.00	2	58.40	58.10	-2	1,476	-0.14%
2019/07/12	2	56.30	0	0.00	56.50	2	1,529	0.13%
2019/07/09	1	55.90	0	0.00	56.00	1	1,582	0.06%
2019/07/08	1	59.00	2	58.90	58.80	-1	1,551	-0.06%
2019/07/04	1	57.50	0	0.00	58.10	1	1,554	0.06%
2019/07/03	5	57.20	2	56.80	57.80	3	1,595	0.19%
2019/07/02	5	57.16	4	57.27	58.60	1	1,580	0.06%
2019/07/01	2	54.95	3	54.83	55.00	-1	1,506	-0.07%
2019/06/28	1	53.00	0	0.00	53.40	1	1,510	0.07%
2019/06/27	0	0.00	5	52.92	53.70	-5	1,542	-0.32%
2019/06/26	0	0.00	2	52.30	52.60	-2	1,569	-0.13%
2019/06/21	4	54.23	1	55.00	54.00	3	1,721	0.17%
2019/06/20	0	0.00	2	53.90	53.80	-2	1,754	-0.11%
2019/06/19	1	53.40	0	0.00	53.30	1	1,832	0.05%
2019/06/18	3	52.90	1	52.40	52.40	2	1,973	0.10%
2019/06/14	2	55.30	2	54.50	54.70	0	2,043	0.00%
2019/06/13	2	52.10	2	53.15	53.00	0	2,160	0.00%
2019/06/12	11	52.56	2	52.75	52.90	9	2,305	0.39%
2019/06/11	1	49.50	0	0.00	49.85	1	2,398	0.04%
2019/06/10	0	0.00	2	51.30	50.50	-2	2,509	-0.08%
2019/06/06	8	49.69	3	49.50	49.50	5	2,517	0.20%
2019/06/05	6	52.07	0	0.00	51.70	6	2,527	0.24%
2019/05/31	5	53.62	0	0.00	54.00	5	2,662	0.19%
2019/05/24	0	0.00	2	54.45	53.40	-2	2,872	-0.07%
2019/05/23	4	55.78	6	57.00	55.40	-2	2,905	-0.07%
2019/05/22	6	60.97	0	0.00	60.80	6	2,927	0.20%
2019/05/20	10	60.31	0	0.00	60.50	10	3,014	0.33%
2019/05/17	3	62.50	2	62.60	62.30	1	2,994	0.03%
2019/05/16	0	0.00	1	65.30	64.50	-1	2,986	-0.03%
2019/05/15	6	66.03	2	65.95	66.00	4	2,986	0.13%
2019/05/14	1	65.00	7	64.80	66.10	-6	3,005	-0.20%
2019/05/13	3	66.30	2	66.15	66.30	1	2,989	0.03%
2019/05/10	0	0.00	5	65.20	64.80	-5	2,948	-0.17%
2019/05/07	5	64.60	0	0.00	64.60	5	2,916	0.17%
2019/05/06	5	61.60	1	63.60	63.50	4	2,915	0.14%
2019/04/30	1	63.50	1	63.50	63.50	0	2,932	0.00%
2019/04/29	0	0.00	25	61.92	62.90	-25	2,926	-0.85%
2019/04/26	30	61.93	1	61.90	61.90	29	2,921	0.99%
2019/04/23	1	63.20	14	62.56	63.20	-13	2,935	-0.44%
2019/04/19	2	61.45	5	61.02	60.90	-3	2,892	-0.10%
2019/04/18	14	64.90	0	0.00	63.10	14	2,832	0.49%
2019/04/17	7	65.70	8	66.23	66.00	-1	2,805	-0.04%
2019/04/16	4	65.08	1	65.10	65.30	3	2,783	0.11%
2019/04/15	9	68.27	0	0.00	68.10	9	2,722	0.33%
2019/04/12	0	0.00	3	69.07	68.90	-3	2,705	-0.11%
2019/04/11	12	69.49	1	71.50	69.60	11	2,695	0.41%
2019/04/10	4	71.05	3	71.17	70.80	1	2,656	0.04%
2019/04/09	1	70.70	23	71.77	70.70	-22	2,629	-0.84%
2019/04/08	12	69.39	1	70.00	69.30	11	2,567	0.43%
2019/04/03	4	70.20	5	71.50	70.40	-1	2,544	-0.04%
2019/04/02	5	69.80	11	70.82	71.10	-6	2,523	-0.24%
2019/04/01	6	69.00	5	71.50	69.30	1	2,486	0.04%
2019/03/29	1	68.70	1	69.70	70.30	0	2,453	0.00%
2019/03/28	3	69.83	1	70.00	68.70	2	2,428	0.08%
2019/03/27	1	72.00	5	72.54	71.80	-4	2,361	-0.17%
2019/03/26	7	72.70	1	72.80	72.00	6	2,339	0.26%
2019/03/25	3	72.63	2	72.85	74.50	1	2,288	0.04%
2019/03/22	7	73.87	6	74.27	74.90	1	2,244	0.04%
2019/03/21	12	71.53	17	74.15	74.50	-5	2,162	-0.23%
2019/03/20	4	67.93	2	67.85	67.80	2	2,012	0.10%
2019/03/19	1	65.20	0	0.00	67.10	1	1,976	0.05%
2019/03/18	4	67.38	4	66.75	66.50	0	1,918	0.00%
2019/03/15	2	63.50	58	64.61	64.90	-56	1,767	-3.17%
2019/03/14	14	58.82	35	58.99	59.00	-21	1,598	-1.31%
2019/03/13	1	57.20	5	56.16	57.20	-4	1,466	-0.27%
2019/03/12	0	0.00	18	51.91	52.10	-18	1,333	-1.35%
2019/03/11	0	52.10	0	0.00	52.50	0	1,306	0.00%