十銓 (4967)-玉山-城中券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
104.0
漲跌
--
漲幅
0.00%
成交量
4,422張
產業
上市半導體類股
472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-城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-城中券商分點個股進出
玉山-城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
2024/05/20	15.5	104.95	6	105.33	104.00	9.5	8,161	0.12%
2024/05/17	10	105.30	5	104.80	104.00	5	8,172	0.06%
2024/05/16	3	104.50	6	105.08	106.50	-3	8,182	-0.04%
2024/05/15	13	107.96	14	106.89	107.50	-1	8,104	-0.01%
2024/05/14	18	106.33	6	107.83	107.00	12	8,016	0.15%
2024/05/13	12	110.79	13.5	108.85	107.00	-1.5	7,883	-0.02%
2024/05/10	13	112.19	17	109.85	112.50	-4	7,539	-0.05%
2024/05/09	440	114.66	687	111.90	110.00	-247	7,103	-3.48%	大買/大賣/鉅額交易
2024/05/08	468	115.37	413	114.67	117.50	55	6,646	0.83%	大買/大賣/
2024/05/07	205	110.53	8.4	110.73	114.00	196.6	5,643	3.48%	大買/鉅額交易
2024/05/06	22.5	102.32	19.4	102.94	104.00	3.1	5,188	0.06%
2024/05/03	3	95.83	12	94.75	94.70	-9	4,627	-0.19%
2024/05/02	13	92.68	15	90.41	93.50	-2	4,274	-0.05%
2024/04/30	0	0.00	1	89.51	89.80	-1	4,118	-0.03%
2024/04/29	0	87.20	0	0.00	86.90	0	4,041	0.00%
2024/04/25	1	86.90	4	87.83	85.60	-3	3,923	-0.08%
2024/04/24	1	82.20	2	81.90	82.50	-1	3,850	-0.03%
2024/04/22	0	79.70	0	0.00	77.90	0	3,960	0.00%
2024/04/19	0	0.00	10	78.69	80.20	-10	4,119	-0.24%
2024/04/18	0	0.00	3	81.10	81.90	-3	4,105	-0.07%
2024/04/17	2	81.20	2	81.50	81.20	0	4,113	0.00%
2024/04/16	4	85.42	9	84.14	81.00	-5	4,112	-0.12%
2024/04/15	5	87.66	1	87.00	87.60	4	4,056	0.10%
2024/04/12	19	90.66	3	90.33	89.90	16	3,999	0.40%
2024/04/11	34	90.88	53.5	89.96	89.50	-19.5	3,843	-0.51%
2024/04/10	8	90.40	17	90.01	90.00	-9	3,703	-0.24%
2024/04/09	3	87.20	1	85.70	85.60	2	3,391	0.06%
2024/04/08	2	84.55	1	84.50	85.50	1	3,361	0.03%
2024/04/03	0	0.00	0	83.00	83.80	0	3,363	0.00%
2024/04/02	5	84.96	17	83.99	82.70	-12	3,452	-0.35%
2024/04/01	0	80.30	0	0.00	80.10	0	3,337	0.00%
2024/03/28	0	79.92	0	0.00	79.00	0	3,372	0.00%
2024/03/27	0	80.00	2	78.70	80.10	-2	3,560	-0.06%
2024/03/26	1	83.20	4	81.20	78.90	-3	3,576	-0.08%
2024/03/25	1	80.60	1	80.40	80.00	0	3,533	0.00%
2024/03/22	7	82.19	6	81.97	80.80	1	3,608	0.03%
2024/03/21	7	82.80	2	83.10	83.60	5	3,567	0.14%
2024/03/20	1.3	77.50	2	77.55	77.50	-0.7	3,492	-0.02%
2024/03/19	2	78.10	2	78.00	78.00	0	3,613	0.00%
2024/03/18	5	78.24	1	77.90	78.00	4	3,690	0.11%
2024/03/15	1	81.00	0	0.00	77.50	1	4,057	0.02%
2024/03/13	5	80.64	0	0.00	79.50	5	4,747	0.11%
2024/03/08	1	80.90	4	80.15	78.00	-3	5,235	-0.06%
2024/03/07	5	83.72	2	81.20	80.60	3	5,288	0.06%
2024/03/04	0	0.00	1	85.20	84.30	-1	5,395	-0.02%
2024/03/01	0	0.00	2	85.10	84.90	-2	5,412	-0.04%
2024/02/29	2	83.55	3	83.73	83.30	-1	5,462	-0.02%
2024/02/27	17	86.16	4	85.65	83.50	13	5,536	0.23%
2024/02/26	2.3	85.43	1	84.40	83.90	1.3	5,603	0.02%
2024/02/23	5	86.82	1	89.10	85.90	4	5,648	0.07%
2024/02/22	0.3	85.59	1	87.00	86.70	-0.7	5,696	-0.01%
2024/02/21	7	87.37	5	86.68	86.00	2	5,745	0.03%
2024/02/20	2	84.30	12	83.87	83.80	-10	5,679	-0.18%
2024/02/16	0	0.00	2	81.70	81.40	-2	6,115	-0.03%
2024/02/15	1	78.30	0	0.00	79.00	1	6,318	0.02%
2024/02/02	1	77.70	3	78.40	77.50	-2	6,913	-0.03%
2024/01/31	0	78.10	0	78.40	78.30	0	7,329	0.00%
2024/01/29	0	0.00	4	78.10	79.80	-4	7,872	-0.05%
2024/01/26	3	79.33	0	0.00	78.60	3	8,642	0.03%
2024/01/24	2	80.80	0	0.00	80.80	2	9,240	0.02%
2024/01/23	2	82.85	0	0.00	82.00	2	9,355	0.02%
2024/01/22	0	0.00	2	82.60	82.40	-2	9,478	-0.02%
2024/01/19	4	81.30	2	81.85	81.50	2	9,499	0.02%
2024/01/18	0	0.00	1	82.20	81.30	-1	9,581	-0.01%
2024/01/17	0	83.20	0	0.00	82.90	0	9,635	0.00%
2024/01/16	2	83.30	7	84.01	83.20	-5	9,695	-0.05%
2024/01/15	1	84.80	69	85.25	85.20	-68	9,698	-0.70%
2024/01/10	10	78.60	2	79.00	79.10	8	10,174	0.08%
2024/01/09	5	79.38	2	78.40	78.20	3	10,302	0.03%
2024/01/08	3	79.07	3	79.83	79.70	0	10,424	0.00%
2024/01/05	15	79.66	1	80.00	79.30	14	10,546	0.13%
2024/01/04	10	79.55	0	0.00	79.00	10	10,606	0.09%
2024/01/03	29	83.52	5	82.06	81.80	24	10,620	0.23%
2024/01/02	6	85.95	1	85.70	85.70	5	10,624	0.05%
2023/12/29	23	88.05	1	88.10	87.60	22	10,714	0.21%
2023/12/28	2	89.78	7	89.86	90.30	-5	10,837	-0.05%
2023/12/27	1	88.00	6	87.70	88.40	-5	11,166	-0.04%
2023/12/26	0	0.00	1	85.70	85.50	-1	11,180	-0.01%
2023/12/22	26	88.65	17	87.47	87.00	9	11,165	0.08%
2023/12/21	1	86.10	1	86.60	86.40	0	10,977	0.00%
2023/12/20	4	85.78	3	85.97	85.50	1	10,974	0.01%
2023/12/19	6	85.82	0	0.00	85.40	6	10,962	0.05%
2023/12/18	6	88.95	2	88.60	88.40	4	10,921	0.04%
2023/12/15	1	91.20	1	90.50	88.30	0	10,925	0.00%
2023/12/14	4	89.43	1	91.00	89.10	3	10,854	0.03%
2023/12/13	2	91.00	10	90.80	90.70	-8	10,779	-0.07%
2023/12/12	32	92.11	22	93.01	92.00	10	10,904	0.09%
2023/12/11	17	92.35	18	92.21	92.90	-1	10,692	-0.01%
2023/12/08	18	91.38	25.2	92.93	88.70	-7.2	10,416	-0.07%
2023/12/07	18	90.72	13	90.68	87.50	5	10,067	0.05%
2023/12/06	5	89.48	19	89.47	90.00	-14	9,835	-0.14%
2023/12/04	3	88.57	5	86.76	87.10	-2	9,842	-0.02%
2023/12/01	6	85.62	5	86.14	85.20	1	9,810	0.01%
2023/11/30	8	87.96	7	89.13	87.00	1	9,806	0.01%
2023/11/29	13	88.22	9	88.22	88.10	4	9,803	0.04%
2023/11/28	2	88.10	2	86.10	88.40	0	9,925	0.00%
2023/11/27	5.2	86.65	5	85.58	86.10	0.2	10,223	0.00%
2023/11/24	15	87.68	6	88.13	86.00	9	10,214	0.09%
2023/11/23	7	90.54	4	90.00	89.00	3	10,127	0.03%
2023/11/22	5	89.50	5	89.06	90.30	0	9,979	0.00%
2023/11/21	13	90.00	9	91.12	88.30	4	9,909	0.04%
2023/11/20	6	91.32	3	91.50	90.90	3	9,838	0.03%
2023/11/17	13	90.07	4	88.40	90.20	9	9,763	0.09%
2023/11/16	11	91.17	15	90.53	88.90	-4	9,657	-0.04%
2023/11/15	12	94.01	9	95.11	92.70	3	9,400	0.03%
2023/11/14	16	92.52	19	92.89	94.20	-3	9,114	-0.03%
2023/11/13	20	91.40	9.4	90.20	91.50	10.6	8,890	0.12%
2023/11/10	3	89.30	22	88.40	87.10	-19	8,558	-0.22%
2023/11/09	26	87.72	6	87.70	86.40	20	8,334	0.24%
2023/11/08	3	93.27	13	93.05	92.30	-10	8,138	-0.12%
2023/11/07	6	93.43	9	92.23	94.00	-3	8,034	-0.04%
2023/11/06	7	92.11	15	91.68	92.20	-8	7,820	-0.10%
2023/11/03	27	90.21	21	90.57	91.90	6	7,522	0.08%
2023/11/02	3	81.90	15.8	84.36	87.40	-12.8	6,747	-0.19%
2023/11/01	1	76.60	7	78.50	79.50	-6	6,326	-0.09%
2023/10/31	20	79.16	1	75.10	75.20	19	6,170	0.31%
2023/10/30	5	76.84	7	77.07	76.30	-2	6,027	-0.03%
2023/10/27	2	74.40	2	75.00	74.10	0	5,898	0.00%
2023/10/26	2	72.80	2	75.85	74.80	0	5,899	0.00%
2023/10/25	3.2	75.02	3	76.60	74.60	0.2	5,908	0.00%
2023/10/24	19	75.88	24	75.84	76.20	-5	5,933	-0.08%
2023/10/23	2	75.60	12	75.68	76.20	-10	5,837	-0.17%
2023/10/20	12	74.63	13	75.22	75.20	-1	5,772	-0.02%
2023/10/19	5	76.84	10	76.52	77.30	-5	5,635	-0.09%
2023/10/18	17	73.15	13	73.97	74.40	4	5,339	0.07%
2023/10/17	3.5	74.31	6	74.72	74.10	-2.5	5,194	-0.05%
2023/10/16	5	72.98	4	73.55	72.80	1	5,074	0.02%
2023/10/13	12	73.18	54	73.76	72.90	-42	5,020	-0.84%
2023/10/12	12	72.76	4	72.15	73.00	8	4,932	0.16%
2023/10/11	8	70.10	3	70.63	70.50	5	4,908	0.10%
2023/10/06	30	71.25	23	71.24	71.10	7	4,941	0.14%
2023/10/05	22	70.64	14	72.19	70.60	8	5,087	0.16%
2023/10/04	22	72.23	2	73.10	72.50	20	5,139	0.39%
2023/10/03	4	72.33	35	72.57	72.50	-31	4,990	-0.62%
2023/10/02	3	68.17	4	68.58	68.90	-1	4,693	-0.02%
2023/09/28	0	0.00	2	64.90	64.30	-2	4,785	-0.04%
2023/09/27	1	65.60	0	0.00	65.60	1	4,904	0.02%
2023/09/22	2	67.70	2	67.60	68.50	0	5,177	0.00%
2023/09/21	2	66.20	2	66.10	67.90	0	5,576	0.00%
2023/09/20	6	67.32	4	67.63	67.50	2	5,933	0.03%
2023/09/19	0	0.00	3	69.07	67.40	-3	6,077	-0.05%
2023/09/18	0	0.00	1	70.50	69.40	-1	6,175	-0.02%
2023/09/15	16	71.91	8.3	70.74	70.40	7.8	6,256	0.12%
2023/09/14	2	69.30	8	70.25	70.00	-6	6,283	-0.10%
2023/09/13	2	67.60	5	68.02	68.60	-3	6,687	-0.04%
2023/09/12	7	68.09	7	68.81	67.90	0	6,989	0.00%
2023/09/11	3	68.03	3	67.70	67.00	0	7,038	0.00%
2023/09/08	2	66.80	7.3	67.83	66.60	-5.3	7,092	-0.07%
2023/09/07	4	70.45	3	68.73	68.10	1	7,122	0.01%
2023/09/06	3	68.53	10	68.58	68.00	-7	7,014	-0.10%
2023/09/05	3	67.90	12	67.65	67.80	-9	7,103	-0.13%
2023/09/04	28.5	66.82	17	68.33	67.40	11.5	7,274	0.16%
2023/09/01	13	68.82	7	68.93	68.90	6	7,250	0.08%
2023/08/31	5	68.14	7	68.00	67.50	-2	7,156	-0.03%
2023/08/30	1	64.90	3	64.33	65.00	-2	6,871	-0.03%
2023/08/29	1	61.00	0	0.00	61.30	1	6,955	0.01%
2023/08/25	0	0.00	1	62.70	62.70	-1	7,625	-0.01%
2023/08/24	0	0.00	1	64.90	63.10	-1	7,654	-0.01%
2023/08/23	5	63.30	1	64.00	64.00	4	7,669	0.05%
2023/08/22	0	0.00	1	62.40	63.20	-1	7,698	-0.01%
2023/08/21	1	61.90	0	0.00	61.90	1	7,736	0.01%
2023/08/15	2	63.05	1	63.20	62.90	1	7,914	0.01%
2023/08/11	3	62.30	21	61.99	62.30	-18	8,188	-0.22%
2023/08/10	1	58.90	0	0.00	58.80	1	8,392	0.01%
2023/08/09	1	61.00	1	61.50	60.80	0	8,458	0.00%
2023/08/08	19	59.27	3	59.50	60.00	16	8,728	0.18%
2023/08/07	1	60.00	2	58.90	60.00	-1	8,917	-0.01%
2023/08/04	1	62.20	2	61.20	61.60	-1	9,061	-0.01%
2023/08/02	1	60.40	0	0.00	59.10	1	9,227	0.01%
2023/08/01	1	61.50	1	62.90	61.20	0	9,315	0.00%
2023/07/31	1	61.00	0	0.00	61.80	1	9,433	0.01%
2023/07/28	5	63.62	4.1	63.72	63.30	0.9	9,480	0.01%
2023/07/27	2.1	62.35	4	62.08	62.20	-1.9	9,501	-0.02%
2023/07/26	0	0.00	2	58.05	58.10	-2	9,565	-0.02%
2023/07/25	1	59.00	1	59.10	58.60	0	9,631	0.00%
2023/07/24	4	59.65	1.1	60.10	59.20	2.9	9,778	0.03%
2023/07/21	2.1	59.79	2	61.50	61.40	0.1	9,867	0.00%
2023/07/20	2	61.25	2	61.50	61.20	0	10,005	0.00%
2023/07/18	3	63.50	1	62.40	61.60	2	10,220	0.02%
2023/07/17	0	0.00	1	64.80	64.40	-1	10,247	-0.01%
2023/07/14	10	66.72	0	0.00	65.50	10	10,357	0.10%
2023/07/13	5	66.14	8	67.19	66.20	-3	10,429	-0.03%
2023/07/12	3	64.90	7	67.04	66.00	-4	10,514	-0.04%
2023/07/11	5	63.20	3	63.74	62.80	2	10,539	0.02%
2023/07/10	2	62.90	2	61.70	61.70	0	10,486	0.00%
2023/07/07	9	64.22	11	64.69	62.50	-2	10,793	-0.02%
2023/07/06	8	69.59	6	67.73	66.80	2	11,227	0.02%
2023/07/05	3	70.13	0	0.00	70.50	3	11,303	0.03%
2023/07/04	36	72.25	4	72.30	71.50	32	11,645	0.27%
2023/07/03	5	73.00	1	72.30	71.70	4	11,809	0.03%
2023/06/30	3	73.27	4	72.20	71.80	-1	12,128	-0.01%
2023/06/29	16	74.84	7	74.21	73.50	9	12,450	0.07%
2023/06/28	8	76.03	9	75.44	74.50	-1	12,127	-0.01%
2023/06/27	1	70.20	5	70.94	70.70	-4	11,848	-0.03%
2023/06/26	4	72.93	4	72.95	71.50	0	11,744	0.00%
2023/06/21	4	73.70	6	73.80	74.40	-2	11,768	-0.02%
2023/06/20	3	72.57	4	72.18	73.60	-1	11,761	-0.01%
2023/06/19	6	74.15	6	73.02	72.40	0	11,688	0.00%
2023/06/16	3	69.57	21	69.78	71.60	-18	11,376	-0.16%
2023/06/15	1	65.50	6	65.92	65.10	-5	11,211	-0.04%
2023/06/14	7	64.97	13	64.90	65.60	-6	11,231	-0.05%
2023/06/13	12	63.40	4	63.05	63.00	8	11,130	0.07%
2023/06/12	6	62.67	1	63.50	62.90	5	11,150	0.04%
2023/06/09	3	64.30	0	0.00	63.30	3	11,129	0.03%
2023/06/08	9	62.69	42	63.92	62.50	-33	11,067	-0.30%
2023/06/06	4	59.85	1	60.50	60.10	3	11,055	0.03%
2023/06/05	3	61.17	2	61.55	61.00	1	11,130	0.01%
2023/06/02	7	63.01	8	62.94	62.10	-1	11,145	-0.01%
2023/06/01	4	61.43	2	61.70	61.90	2	11,128	0.02%
2023/05/31	22	61.32	11	61.24	61.00	11	11,012	0.10%
2023/05/30	1	58.20	0	0.00	58.20	1	10,715	0.01%
2023/05/29	0	0.00	12	58.81	58.70	-12	10,826	-0.11%
2023/05/26	0	0.00	1	57.20	57.00	-1	11,129	-0.01%
2023/05/25	11	56.89	2	57.50	57.50	9	11,218	0.08%
2023/05/24	1	58.30	3	58.60	58.00	-2	11,230	-0.02%
2023/05/23	3	58.73	0	0.00	59.00	3	11,233	0.03%
2023/05/22	0.3	58.50	3	58.43	58.20	-2.7	11,234	-0.02%
2023/05/19	0	0.00	9	58.91	58.60	-9	11,246	-0.08%
2023/05/18	18	59.28	6	60.20	59.30	12	11,193	0.11%
2023/05/17	24	57.50	0	0.00	56.80	24	10,954	0.22%
2023/05/16	20	60.05	5	57.66	56.10	15	10,878	0.14%
2023/05/15	2	58.20	25	57.96	57.70	-23	10,583	-0.22%
2023/05/12	29	58.58	15	58.41	58.60	14	10,492	0.13%
2023/05/11	11	60.36	2	60.10	59.60	9	10,180	0.09%
2023/05/10	1	67.20	7	67.26	66.20	-6	9,969	-0.06%
2023/05/09	11	66.80	1	66.30	66.30	10	9,771	0.10%
2023/05/08	6	74.62	1	74.70	73.60	5	9,576	0.05%
2023/05/05	2	74.75	3.1	74.52	75.20	-1.1	9,448	-0.01%
2023/05/04	1	71.60	17	71.95	73.80	-16	9,307	-0.17%
2023/05/03	6	72.86	5	72.38	72.90	1	9,211	0.01%
2023/05/02	1	72.00	5	72.34	71.40	-4	9,066	-0.04%
2023/04/28	2	66.60	2	67.15	67.90	0	8,893	0.00%
2023/04/27	1	68.40	1	69.40	67.70	0	8,792	0.00%
2023/04/26	6	69.43	6	68.43	68.60	0	8,607	0.00%
2023/04/25	6	72.55	14	79.60	71.50	-8	8,461	-0.09%
2023/04/24	6	77.87	4	78.13	77.00	2	8,273	0.02%
2023/04/21	8	73.50	8	73.38	73.20	0	8,109	0.00%
2023/04/20	3	73.10	1	74.80	73.50	2	7,977	0.03%
2023/04/19	16	76.81	6	75.70	75.60	10	7,853	0.13%
2023/04/18	3.5	78.66	11	80.20	78.50	-7.5	7,683	-0.10%
2023/04/17	28	80.10	28	80.54	80.90	0	7,536	0.00%
2023/04/14	1	77.90	12	77.74	79.80	-11	7,311	-0.15%
2023/04/13	6	75.35	5	75.58	75.00	1	7,027	0.01%
2023/04/12	23	77.20	17	76.58	76.90	6	6,894	0.09%
2023/04/11	2	72.95	18.7	75.04	76.40	-16.7	6,494	-0.26%
2023/04/10	28	71.28	20	72.25	71.70	8	5,901	0.14%
2023/04/07	23	71.85	22.7	72.46	72.60	0.3	5,659	0.01%
2023/04/06	7	70.27	3	70.03	69.30	4	5,168	0.08%
2023/03/31	20	67.10	13	67.54	68.40	7	4,878	0.14%
2023/03/30	14	68.22	10	68.29	67.90	4	4,454	0.09%
2023/03/28	1	63.60	0	0.00	63.80	1	3,910	0.03%
2023/03/27	3	66.67	0	0.00	66.10	3	3,780	0.08%
2023/03/24	1	68.30	17	68.49	69.10	-16	3,685	-0.43%
2023/03/23	13	67.90	1	67.60	67.70	12	3,509	0.34%
2023/03/22	1	66.70	8	67.65	67.10	-7	3,378	-0.21%
2023/03/21	13	68.08	6.2	67.97	68.00	6.8	3,198	0.21%
2023/03/20	1	66.60	2.2	66.88	68.50	-1.2	2,925	-0.04%
2023/03/17	9.2	62.09	4	62.08	62.30	5.2	2,719	0.19%
2023/03/16	0	0.00	0.2	59.60	59.60	-0.2	2,540	-0.01%
2023/03/14	0	0.00	0.2	60.03	60.30	-0.2	2,370	-0.01%
2023/03/13	2	57.90	3.3	58.02	60.10	-1.3	2,300	-0.06%
2023/03/10	2	57.55	2	57.70	58.20	0	2,210	0.00%
2023/03/09	7	63.14	8.1	61.35	60.00	-1.1	2,072	-0.05%
2023/03/08	4	63.08	3	62.87	63.30	1	1,919	0.05%
2023/03/07	1	59.60	0	0.00	58.90	1	1,756	0.06%
2023/03/06	1	57.30	5	58.02	59.00	-4	1,675	-0.24%
2023/03/03	3	56.83	2	56.50	57.40	1	1,534	0.07%
2023/03/01	2	54.40	3.4	54.76	55.70	-1.4	1,244	-0.11%
2023/02/24	3	50.77	12.3	50.58	51.80	-9.3	1,091	-0.85%
2023/02/23	2	48.45	2.7	49.03	49.70	-0.7	719	-0.10%
2023/02/22	2	46.50	1.8	45.56	45.20	0.2	570	0.04%
2023/02/21	0	0.00	1	43.95	43.70	-1	495	-0.20%
2023/02/20	1	46.25	3.4	45.08	45.80	-2.4	434	-0.55%
2023/02/17	6	42.36	8.4	41.96	43.90	-2.4	372	-0.64%
2023/02/16	2	41.60	1.4	40.94	40.20	0.6	304	0.20%
2023/02/15	1	38.95	2	39.45	38.60	-1	257	-0.39%
2023/02/14	1	38.00	2.7	38.16	38.55	-1.7	214	-0.79%
2023/02/10	1	34.85	0	0.00	34.70	1	190	0.53%
2023/02/08	0	34.10	0	0.00	34.00	0	180	0.00%
2023/02/03	0	33.50	0	0.00	33.30	0	171	0.00%
2023/02/02	0	33.70	0	0.00	33.60	0	171	0.00%
2022/12/27	0	0.00	0.7	30.20	30.45	-0.7	200	-0.35%
2022/12/26	0	0.00	1	30.20	30.35	-1	208	-0.48%
2022/12/22	0	0.00	0	30.50	30.20	0	221	0.00%
2022/12/20	0	0.00	1	29.80	30.00	-1	254	-0.39%
2022/12/06	0	0.00	1	30.85	30.30	-1	405	-0.25%
2022/12/05	1	31.50	0.4	31.20	31.50	0.6	405	0.15%
2022/10/31	0	0.00	2.8	30.12	30.60	-2.8	464	-0.60%
2022/10/25	0.1	29.00	0	0.00	29.00	0.1	477	0.02%
2022/10/20	0.3	30.75	0	0.00	30.75	0.3	480	0.06%
2022/10/19	0.2	30.60	0	0.00	31.45	0.2	481	0.04%
2022/09/28	0	0.00	1	26.20	26.05	-1	498	-0.20%
2022/09/15	1	32.30	1	31.95	32.40	0	481	0.00%
2022/09/14	7	31.16	1	31.20	31.20	6	415	1.45%
2022/09/07	1	28.50	0	28.55	28.70	1	389	0.26%
2022/09/06	0	0.00	0	28.75	28.70	0	404	0.00%
2022/09/05	0	0.00	0	28.80	28.70	0	406	0.00%
2022/08/24	0	0.00	2	29.90	29.70	-2	422	-0.47%
2022/07/28	0	29.80	0	0.00	27.85	0	572	0.00%
2022/07/22	1	29.00	0	0.00	29.00	1	663	0.15%
2022/07/20	1	28.70	0	0.00	28.30	1	666	0.15%
2022/06/29	0	29.60	1	28.55	28.30	-1	698	-0.14%
2022/06/24	0	28.05	0	0.00	27.75	0	764	0.00%
2022/06/23	0	27.05	0	0.00	27.05	0	913	0.00%
2022/06/22	0	28.40	0	0.00	27.55	0	920	0.00%
2022/06/21	0	30.10	0	0.00	28.55	0	919	0.00%
2022/06/20	0	27.90	0	0.00	27.45	0	916	0.00%
2022/06/16	2	31.05	0	0.00	29.85	2	893	0.22%
2022/06/13	1	30.15	0	0.00	30.10	1	879	0.11%
2022/06/07	0	0.00	0	31.80	31.70	0	895	0.00%
2022/05/31	0	32.00	0	0.00	32.35	0	926	0.00%
2022/05/20	0	0.00	2	32.80	32.20	-2	1,012	-0.20%
2022/05/19	2	32.48	1	32.90	32.80	1	1,052	0.10%
2022/05/18	3	32.00	3	32.03	31.80	0	1,146	0.00%
2022/05/09	1	30.00	0	0.00	29.70	1	1,229	0.08%
2022/05/05	1	33.60	1	33.75	33.70	0	1,197	0.00%
2022/04/29	3	33.17	0	0.00	32.50	3	1,144	0.26%
2022/04/26	0	0.00	1	37.45	37.55	-1	1,103	-0.09%
2022/04/25	1	37.20	0	0.00	37.15	1	1,105	0.09%
2022/04/20	0	0.00	1	37.05	37.15	-1	1,115	-0.09%
2022/04/14	0	0.00	1	36.85	36.80	-1	1,144	-0.09%
2022/04/01	1	36.25	0	0.00	37.10	1	1,657	0.06%
2022/03/30	0	0.00	2	36.83	36.75	-2	1,686	-0.12%
2022/03/29	0	0.00	15	36.24	36.45	-15	1,698	-0.88%
2022/03/28	0	0.00	6	36.93	36.85	-6	1,788	-0.34%
2022/03/24	1	41.15	0	0.00	41.35	1	1,674	0.06%
2022/03/23	1	42.10	0	0.00	41.85	1	1,687	0.06%
2022/03/18	0	0.00	1	41.60	42.05	-1	1,896	-0.05%
2022/03/11	0	42.05	1	41.05	41.20	-1	2,124	-0.05%
2022/03/09	0	43.00	0	0.00	40.75	0	2,213	0.00%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/03/01	1	43.65	2	43.55	43.35	-1	2,419	-0.04%
2022/02/25	2	43.60	0	0.00	43.00	2	2,495	0.08%
2022/02/24	1	45.30	4	43.60	42.85	-3	2,878	-0.10%
2022/02/22	2	44.93	0	0.00	44.05	2	2,928	0.07%
2022/02/21	4	46.44	6	46.10	46.00	-2	2,929	-0.07%
2022/02/18	1	46.55	1	46.10	46.90	0	2,925	0.00%
2022/02/17	6	45.20	1	44.70	44.55	5	2,878	0.17%
2022/02/16	1	43.40	1	43.70	43.80	0	2,834	0.00%
2022/02/11	0	0.00	2	43.85	43.60	-2	2,973	-0.07%
2022/02/07	0	0.00	2	43.20	43.20	-2	3,016	-0.07%
2022/01/26	0	0.00	1	41.80	41.70	-1	3,047	-0.03%
2022/01/25	1	41.80	0	0.00	41.65	1	3,078	0.03%
2022/01/24	2	41.75	1	41.80	41.95	1	3,105	0.03%
2022/01/21	2	42.80	0	0.00	42.35	2	3,124	0.06%
2022/01/17	0	0.00	2	43.55	43.85	-2	3,234	-0.06%
2022/01/14	5	43.22	4	43.13	43.35	1	3,250	0.03%
2022/01/12	1	44.50	0	0.00	43.80	1	3,289	0.03%
2022/01/10	1	45.50	0	0.00	45.35	1	3,309	0.03%
2022/01/07	0	0.00	1	45.70	45.50	-1	3,318	-0.03%
2022/01/05	2	46.60	1	46.45	46.40	1	3,351	0.03%
2022/01/04	2	47.15	5	47.04	47.05	-3	3,362	-0.09%
2022/01/03	1	48.00	1	47.65	47.65	0	3,361	0.00%
2021/12/30	22	50.19	8	50.54	48.50	14	3,349	0.42%
2021/12/29	0	0.00	3	48.38	49.00	-3	2,954	-0.10%
2021/12/28	0	0.00	30	48.00	47.95	-30	2,964	-1.01%
2021/12/27	1	47.35	0	0.00	48.50	1	2,990	0.03%
2021/12/24	0	0.00	2	47.65	47.75	-2	3,011	-0.07%
2021/12/23	1	47.95	0	0.00	47.95	1	3,006	0.03%
2021/12/22	7	48.93	1	49.50	47.70	6	3,040	0.20%
2021/12/21	8	48.04	5	47.88	47.60	3	2,932	0.10%
2021/12/20	1	47.40	2	48.25	47.40	-1	2,907	-0.03%
2021/12/16	0	0.00	1	49.78	48.35	-1	2,896	-0.04%
2021/12/15	0	0.00	1	48.25	48.10	-1	2,842	-0.04%
2021/12/14	11	47.40	12	47.52	48.65	-1	2,818	-0.04%
2021/12/13	4	48.10	17	47.02	49.00	-13	2,731	-0.48%
2021/12/10	1	44.55	0	0.00	44.55	1	2,604	0.04%
2021/12/09	3	45.12	0	0.00	45.10	3	2,616	0.11%
2021/12/08	8	45.65	0	0.00	45.50	8	2,615	0.31%
2021/12/07	13	46.55	16	47.12	46.50	-3	2,599	-0.12%
2021/12/06	6	46.32	0	0.00	45.95	6	2,575	0.23%
2021/12/03	0	0.00	1	46.55	46.60	-1	2,562	-0.04%
2021/12/02	12	46.19	2	46.43	45.45	10	2,551	0.39%
2021/11/30	1	43.30	1	43.25	43.25	0	2,483	0.00%
2021/11/29	0	0.00	2	42.25	42.80	-2	2,531	-0.08%
2021/11/26	2	44.50	1	45.60	43.95	1	2,610	0.04%
2021/11/25	8	46.49	3.1	45.51	45.15	4.9	2,607	0.19%
2021/11/24	4	47.38	4	47.20	47.15	0	2,585	0.00%
2021/11/23	20	48.56	17	48.42	48.00	3	2,533	0.12%
2021/11/22	1	45.35	1	47.50	47.50	0	2,189	0.00%
2021/11/19	1	44.00	0	0.00	43.20	1	2,165	0.05%
2021/11/18	1	44.10	0	0.00	44.00	1	2,201	0.05%
2021/11/17	1	43.65	15	43.90	44.00	-14	2,246	-0.62%
2021/11/16	17	43.29	0	0.00	43.00	17	2,277	0.75%
2021/11/11	3	39.65	2	41.70	41.95	1	2,377	0.04%
2021/11/10	1	43.15	1	42.75	43.10	0	2,457	0.00%
2021/11/09	0	0.00	1	44.40	44.30	-1	2,602	-0.04%
2021/11/04	0.1	45.30	0	0.00	45.00	0.1	3,119	0.00%
2021/11/02	1	46.10	1	44.70	44.30	0	3,261	0.00%
2021/11/01	4	45.50	3	45.53	45.80	1	3,454	0.03%
2021/10/25	3	44.42	1	43.50	44.65	2	3,809	0.05%
2021/10/21	0	0.00	2	43.13	42.30	-2	4,226	-0.05%
2021/10/20	6	42.38	0	0.00	42.20	6	4,444	0.13%
2021/10/15	0	0.00	1	41.70	41.55	-1	5,239	-0.02%
2021/10/14	1	41.25	4	40.76	41.00	-3	5,337	-0.06%
2021/10/13	1	39.75	21	40.03	40.00	-20	5,450	-0.37%
2021/10/08	0	0.00	3	42.37	41.65	-3	5,640	-0.05%
2021/10/07	1	42.85	0	0.00	42.80	1	5,787	0.02%
2021/10/06	5	42.28	0	0.00	41.40	5	5,988	0.08%
2021/10/05	0	0.00	4	42.51	42.90	-4	6,223	-0.06%
2021/10/01	20	42.65	5	42.85	42.60	15	6,446	0.23%
2021/09/29	5	45.56	0	0.00	44.80	5	7,198	0.07%
2021/09/28	1	49.55	0	0.00	49.55	1	7,341	0.01%
2021/09/24	10	50.10	0	0.00	50.20	10	7,706	0.13%
2021/09/17	1	50.80	1	50.00	50.70	0	8,883	0.00%
2021/09/16	0	0.00	1	48.95	49.35	-1	9,282	-0.01%
2021/09/15	3	49.50	0	0.00	49.30	3	9,416	0.03%
2021/09/13	5	51.00	0	0.00	50.70	5	9,679	0.05%
2021/09/10	6	50.73	3	51.23	51.40	3	9,720	0.03%
2021/09/09	0	0.00	1	50.20	50.50	-1	9,755	-0.01%
2021/09/07	0	0.00	7	49.61	49.90	-7	9,854	-0.07%
2021/09/06	1	51.00	0	0.00	50.00	1	10,008	0.01%
2021/09/03	0	0.00	1	52.40	52.30	-1	10,054	-0.01%
2021/09/02	1	54.00	41	52.19	52.00	-40	10,166	-0.39%
2021/09/01	32	53.70	1	54.10	54.00	31	10,233	0.30%
2021/08/31	3	51.70	0	0.00	52.00	3	10,233	0.03%
2021/08/26	1	52.00	0	0.00	52.10	1	10,832	0.01%
2021/08/25	0	0.00	3	52.57	53.30	-3	10,896	-0.03%
2021/08/20	1	50.00	1	51.00	51.20	0	11,190	0.00%
2021/08/19	0	0.00	4	52.30	51.00	-4	11,207	-0.04%
2021/08/18	2	53.90	3	52.63	54.20	-1	11,280	-0.01%
2021/08/17	1	51.50	1	50.20	51.00	0	11,396	0.00%
2021/08/16	2	52.95	2	52.00	51.80	0	11,437	0.00%
2021/08/13	2	53.50	2	54.10	52.90	0	11,424	0.00%
2021/08/12	2	58.05	1	58.10	57.50	1	11,334	0.01%
2021/08/11	5	60.24	7	59.79	58.10	-2	11,391	-0.02%
2021/08/10	4	63.40	0	0.00	63.20	4	11,389	0.04%
2021/08/09	2	70.70	4	71.50	70.20	-2	11,176	-0.02%
2021/08/06	6	74.43	7	73.73	73.50	-1	11,199	-0.01%
2021/08/05	2	75.85	4	75.43	75.00	-2	11,280	-0.02%
2021/08/04	1	73.44	11	73.73	74.70	-10	11,241	-0.09%
2021/08/03	0	0.00	1	72.40	73.10	-1	11,296	-0.01%
2021/08/02	9	72.44	8	73.13	73.00	1	11,473	0.01%
2021/07/30	2	73.30	0	0.00	71.80	2	11,636	0.02%
2021/07/29	1	74.10	1	73.20	73.90	0	11,682	0.00%
2021/07/28	11	72.09	12	73.47	72.00	-1	11,851	-0.01%
2021/07/27	13	77.38	14	76.86	74.00	-1	12,059	-0.01%
2021/07/26	13	76.92	3	76.30	76.70	10	12,296	0.08%
2021/07/23	9	74.46	17	74.26	74.70	-8	12,494	-0.06%
2021/07/22	3	74.43	16	74.27	73.90	-13	12,719	-0.10%
2021/07/21	7	73.51	10	73.12	72.30	-3	12,787	-0.02%
2021/07/20	5	72.80	13	72.92	71.80	-8	13,115	-0.06%
2021/07/19	14	74.01	12	73.73	74.50	2	13,352	0.01%
2021/07/16	7	73.14	5	73.68	73.90	2	13,632	0.01%
2021/07/15	1	72.10	0	0.00	72.30	1	13,949	0.01%
2021/07/14	22	72.43	22	72.75	72.80	0	14,706	0.00%
2021/07/13	28	72.97	22	73.32	71.40	6	14,760	0.04%
2021/07/12	21	73.07	19	73.96	74.10	2	14,617	0.01%
2021/07/09	7	71.06	20	70.92	71.00	-13	14,415	-0.09%
2021/07/08	35	73.36	1	73.40	72.80	34	14,349	0.24%
2021/07/07	15	75.46	27	75.03	74.00	-12	14,287	-0.08%
2021/07/06	80	76.77	44	75.99	74.50	36	14,083	0.26%
2021/07/05	2	76.15	11	76.71	77.30	-9	13,652	-0.07%
2021/07/02	13	70.17	9	70.51	70.30	4	13,503	0.03%
2021/07/01	10	71.45	19	69.73	68.70	-9	13,427	-0.07%
2021/06/30	11	70.65	12	70.49	71.50	-1	13,389	-0.01%
2021/06/29	14	72.63	14.5	72.35	69.00	-0.5	13,375	0.00%
2021/06/28	57.5	69.80	25	69.92	71.40	32.5	13,009	0.25%
2021/06/25	28	66.33	28.5	66.35	66.40	-0.5	12,519	0.00%
2021/06/24	8	63.63	6	63.37	63.50	2	12,178	0.02%
2021/06/23	20	62.12	42	63.53	63.30	-22	12,069	-0.18%
2021/06/22	6	59.73	6	59.30	59.30	0	11,868	0.00%
2021/06/21	0	0.00	28	61.51	60.60	-28	11,810	-0.24%
2021/06/18	0	0.00	5	62.30	62.30	-5	11,783	-0.04%
2021/06/17	37	62.61	5	62.72	63.30	32	11,783	0.27%
2021/06/16	0.4	64.50	2	63.75	62.50	-1.6	11,772	-0.01%
2021/06/15	28.1	64.35	6	63.35	64.50	22.1	11,716	0.19%
2021/06/11	1	63.40	6	63.37	62.30	-5	11,580	-0.04%
2021/06/10	3	63.80	0	0.00	63.30	3	11,550	0.03%
2021/06/09	12	63.35	18	63.21	62.40	-6	11,447	-0.05%
2021/06/08	1	62.90	0	0.00	62.90	1	11,373	0.01%
2021/06/07	7	62.83	4	63.13	62.00	3	11,326	0.03%
2021/06/04	3	63.97	10	63.98	63.10	-7	11,219	-0.06%
2021/06/03	17	62.54	8	62.33	62.30	9	11,029	0.08%
2021/06/02	2	58.80	3	59.53	59.60	-1	10,792	-0.01%
2021/06/01	6	60.07	3	61.07	59.30	3	10,752	0.03%
2021/05/31	2	58.50	1	59.00	58.30	1	10,601	0.01%
2021/05/28	4	58.73	10	58.99	58.70	-6	10,562	-0.06%
2021/05/27	11	56.27	13	56.25	56.80	-2	10,528	-0.02%
2021/05/26	2	57.15	1.5	56.11	55.00	0.5	10,541	0.00%
2021/05/25	14	56.79	16.6	56.61	56.60	-2.6	10,559	-0.02%
2021/05/24	4.5	51.46	5	52.00	52.80	-0.5	10,801	0.00%
2021/05/21	10	50.35	6	50.01	50.10	4	10,990	0.04%
2021/05/20	1	48.93	0	0.00	47.95	1	11,014	0.01%
2021/05/19	6	47.98	2	47.23	48.15	4	11,109	0.04%
2021/05/18	10.2	47.17	8	47.97	48.35	2.2	11,189	0.02%
2021/05/17	8	44.48	8	46.11	44.20	0	11,145	0.00%
2021/05/14	0.1	50.50	9	51.94	49.10	-8.9	11,160	-0.08%
2021/05/13	4	50.88	8	51.74	50.00	-4	11,209	-0.04%
2021/05/12	11	53.09	19	52.62	52.10	-8	11,088	-0.07%
2021/05/11	7	58.16	3	60.77	57.40	4	10,961	0.04%
2021/05/10	10.3	63.51	2	63.35	63.70	8.3	10,811	0.08%
2021/05/07	2	61.60	4	60.85	62.70	-2	10,631	-0.02%
2021/05/06	5	59.56	6	59.02	58.90	-1	10,447	-0.01%
2021/05/05	13	60.82	11	60.08	58.60	2	10,340	0.02%
2021/05/04	8	58.26	10	60.77	58.20	-2	10,195	-0.02%
2021/05/03	15	68.29	19	67.76	62.50	-4	9,945	-0.04%
2021/04/29	13	67.61	26	65.71	68.80	-13	9,505	-0.14%
2021/04/28	28	68.31	17	68.45	66.20	11	9,183	0.12%
2021/04/27	52	70.27	55.1	69.76	68.50	-3.1	8,863	-0.03%
2021/04/26	24.1	66.38	14.2	66.18	66.90	9.9	8,441	0.12%
2021/04/23	7	58.80	20	58.38	60.90	-13	8,004	-0.16%
2021/04/22	25	59.28	12	61.04	55.40	13	7,791	0.17%
2021/04/21	22.2	59.37	15	59.89	59.70	7.2	7,564	0.10%
2021/04/20	39	57.56	85	58.46	57.00	-46	7,334	-0.63%
2021/04/19	71	55.56	12.2	54.97	54.30	58.8	7,020	0.84%
2021/04/16	0	0.00	11	53.52	53.80	-11	6,976	-0.16%
2021/04/15	2	52.80	3	52.73	52.70	-1	7,187	-0.01%
2021/04/14	2	49.98	5	51.04	52.10	-3	7,431	-0.04%
2021/04/13	5	53.78	0	0.00	51.10	5	7,575	0.07%
2021/04/12	4	52.75	3	52.60	52.30	1	7,632	0.01%
2021/04/09	2	53.25	7	53.31	53.50	-5	7,943	-0.06%
2021/04/08	11	53.29	0	0.00	52.80	11	8,433	0.13%
2021/04/07	2	53.85	5	53.30	53.20	-3	8,810	-0.03%
2021/04/06	14	54.53	8	55.18	54.40	6	9,015	0.07%
2021/04/01	21.2	53.20	27	53.45	52.80	-5.8	9,230	-0.06%
2021/03/31	5	51.46	0	0.00	51.90	5	9,286	0.05%
2021/03/30	3	51.60	3	51.47	51.20	0	9,457	0.00%
2021/03/29	40	51.02	33	51.73	51.70	7	9,460	0.07%
2021/03/26	20	49.47	22	50.05	50.10	-2	9,422	-0.02%
2021/03/25	4	49.03	3	48.90	48.70	1	9,421	0.01%
2021/03/23	2	49.10	4	49.25	48.80	-2	9,566	-0.02%
2021/03/22	5	48.96	18	49.58	48.70	-13	9,591	-0.14%
2021/03/19	2	50.15	5	49.97	49.85	-3	9,678	-0.03%
2021/03/18	1	51.00	28	51.26	50.90	-27	9,784	-0.28%
2021/03/17	4	52.08	1	51.30	51.30	3	10,056	0.03%
2021/03/16	3	51.70	3	52.80	52.00	0	10,324	0.00%
2021/03/15	3	51.03	11	51.19	51.00	-8	10,333	-0.08%
2021/03/12	1	52.30	18.1	51.40	51.20	-17.1	10,354	-0.16%
2021/03/11	4	51.33	8	51.53	52.20	-4	10,462	-0.04%
2021/03/10	4	50.43	3.3	50.49	50.60	0.7	10,619	0.01%
2021/03/09	6.3	48.28	0	0.00	49.60	6.3	10,816	0.06%
2021/03/08	13	49.13	15	49.73	48.55	-2	11,086	-0.02%
2021/03/05	10	49.04	26	49.05	48.60	-16	11,074	-0.14%
2021/03/04	4	50.98	1	50.30	50.20	3	11,008	0.03%
2021/03/03	7	51.43	4.4	51.43	51.20	2.6	10,972	0.02%
2021/03/02	35	53.73	25.1	52.77	52.10	9.9	10,902	0.09%
2021/02/26	16	50.91	4	50.30	51.80	12	10,773	0.11%
2021/02/25	16	53.44	19	52.87	52.30	-3	10,684	-0.03%
2021/02/24	90	56.33	52	54.42	52.80	38	10,557	0.36%
2021/02/23	14	56.20	15	55.92	56.80	-1	10,123	-0.01%
2021/02/22	27	54.39	27	54.07	54.50	0	9,802	0.00%
2021/02/19	4.5	52.14	10	52.66	52.80	-5.5	9,634	-0.06%
2021/02/18	13	50.96	38	51.33	50.90	-25	9,447	-0.26%
2021/02/17	8	49.71	6	50.04	49.65	2	9,254	0.02%
2021/02/05	12	49.13	0	0.00	48.50	12	9,157	0.13%
2021/02/04	4	49.36	17	49.03	49.00	-13	9,068	-0.14%
2021/02/03	21	47.11	21	46.51	46.50	0	8,884	0.00%
2021/02/02	2	47.15	5	46.20	46.70	-3	8,850	-0.03%
2021/02/01	8	45.69	19	45.45	45.10	-11	8,793	-0.13%
2021/01/29	8	45.90	9	45.70	45.35	-1	8,749	-0.01%
2021/01/28	4	45.96	2	45.58	45.20	2	8,708	0.02%
2021/01/27	7	46.99	4	47.30	46.90	3	8,667	0.03%
2021/01/26	31	46.98	30	47.09	46.40	1	8,582	0.01%
2021/01/25	17	44.85	102	46.02	47.00	-85	8,445	-1.01%	大賣/
2021/01/22	2	45.43	43	44.64	45.15	-41	8,317	-0.49%
2021/01/21	20	44.75	0	0.00	44.20	20	8,227	0.24%
2021/01/20	9	48.04	1	46.85	46.30	8	8,101	0.10%
2021/01/19	5	50.10	5	49.23	48.80	0	7,995	0.00%
2021/01/18	28	49.65	4	49.00	48.80	24	7,898	0.30%
2021/01/15	13	50.59	8	50.90	50.90	5	7,803	0.06%
2021/01/14	27	50.54	22	51.41	51.30	5	7,666	0.07%
2021/01/13	124	52.39	8	52.80	51.90	116	7,479	1.55%	大買/鉅額交易
2021/01/12	35	54.69	13	54.08	51.40	22	7,251	0.30%
2021/01/11	2	54.40	17	55.16	55.40	-15	6,715	-0.22%
2021/01/08	27	51.23	28	50.66	50.40	-1	6,537	-0.02%
2021/01/07	26	50.06	31	50.44	50.00	-5	6,244	-0.08%
2021/01/06	7	49.37	6	49.18	47.80	1	5,954	0.02%
2021/01/05	19	49.88	14	49.80	49.60	5	5,746	0.09%
2021/01/04	18	50.46	12	49.91	49.50	6	5,595	0.11%
2020/12/31	73	49.58	54	50.32	50.40	19	5,227	0.36%
2020/12/30	31	47.86	59	46.23	47.60	-28	4,637	-0.60%
2020/12/29	25	46.15	12	45.69	45.00	13	4,213	0.31%
2020/12/28	40	46.25	47.2	46.57	47.20	-7.2	3,919	-0.18%
2020/12/25	12	42.58	12	42.66	42.95	0	3,516	0.00%
2020/12/24	9	40.29	5	40.19	40.90	4	3,227	0.12%
2020/12/23	0	0.00	4	38.15	38.60	-4	3,014	-0.13%
2020/12/22	4	36.88	1	37.30	36.50	3	2,975	0.10%
2020/12/21	1	37.50	1	37.45	37.40	0	2,946	0.00%
2020/12/18	1	38.45	0	0.00	38.00	1	2,921	0.03%
2020/12/17	2	39.10	100	38.63	38.55	-98	2,893	-3.39%
2020/12/16	0	0.00	10	37.65	37.50	-10	2,751	-0.36%
2020/12/15	114	38.55	13	37.92	37.50	101	2,709	3.73%	大買/鉅額交易
2020/12/14	2	41.05	18	39.98	40.10	-16	2,581	-0.62%
2020/12/11	41	40.62	12	40.57	42.00	29	2,433	1.19%
2020/12/10	26	39.74	101	39.30	39.40	-75	2,129	-3.52%	大賣/
2020/12/09	93	38.26	2	38.15	38.10	91	1,817	5.01%
2020/12/08	1	38.45	2	38.90	38.45	-1	1,752	-0.06%
2020/12/07	13	39.20	3	39.13	39.00	10	1,717	0.58%
2020/12/04	6	37.71	36	37.73	38.05	-30	1,557	-1.93%
2020/12/03	34	37.06	2	36.80	36.50	32	1,347	2.37%
2020/12/02	1	36.80	3	37.38	37.65	-2	1,114	-0.18%
2020/12/01	1	34.40	1	34.15	34.25	0	807	0.00%
2020/11/27	0	0.00	2	32.55	32.90	-2	767	-0.26%
2020/11/16	2	29.90	0	0.00	29.85	2	880	0.23%
2020/11/13	2	29.90	3	29.53	30.40	-1	937	-0.11%
2020/11/12	0	0.00	1	32.60	32.30	-1	932	-0.11%
2020/11/02	1	32.00	0	0.00	32.10	1	1,187	0.08%
2020/10/08	2	35.20	0	0.00	34.60	2	2,022	0.10%
2020/10/06	1	34.00	1	34.40	34.15	0	2,570	0.00%
2020/09/25	1	34.00	11	32.95	32.60	-10	2,726	-0.37%
2020/09/21	0	0.00	1	37.50	37.40	-1	2,751	-0.04%
2020/09/17	1	37.30	0	0.00	37.25	1	2,769	0.04%
2020/09/15	0	0.00	2	37.53	37.15	-2	2,779	-0.07%
2020/09/14	3	37.48	1	37.50	37.55	2	2,788	0.07%
2020/09/11	12	36.81	1.1	36.90	36.90	11	2,798	0.39%
2020/09/10	1	37.20	0	0.00	36.70	1	2,801	0.04%
2020/09/09	1	36.30	2	36.30	36.55	-1	2,804	-0.04%
2020/09/07	0	0.00	1	36.40	36.05	-1	2,859	-0.03%
2020/09/04	1	36.15	1	36.40	36.50	0	2,915	0.00%
2020/09/03	1	36.55	1	36.05	36.05	0	2,959	0.00%
2020/08/27	1.1	36.84	1	36.70	35.60	0.1	3,481	0.00%
2020/08/24	0	0.00	1	36.60	36.60	-1	3,636	-0.03%
2020/08/19	2	35.45	1	35.45	35.45	1	3,912	0.03%
2020/08/18	50	38.05	1	38.35	37.45	49	3,872	1.27%
2020/08/17	2	38.10	0	0.00	38.05	2	3,933	0.05%
2020/08/14	0	0.00	50	38.36	38.50	-50	3,923	-1.27%
2020/08/10	1	40.00	1	40.30	40.00	0	4,042	0.00%
2020/08/07	2	41.20	0	0.00	41.30	2	4,071	0.05%
2020/08/06	0	0.00	3	41.32	41.75	-3	4,090	-0.07%
2020/08/05	1	41.00	0	0.00	41.05	1	4,118	0.02%
2020/08/04	2	40.70	0	0.00	40.70	2	4,199	0.05%
2020/08/03	1	41.45	0	0.00	41.50	1	4,301	0.02%
2020/07/31	1	41.95	1	42.20	42.20	0	4,338	0.00%
2020/07/30	1	41.90	15	42.00	42.30	-14	4,369	-0.32%
2020/07/28	1	39.50	0	0.00	38.70	1	4,379	0.02%
2020/07/27	10	40.03	10	39.80	39.85	0	4,468	0.00%
2020/07/23	5	41.60	0	0.00	41.40	5	4,994	0.10%
2020/07/22	5	42.52	4	42.14	41.80	1	5,060	0.02%
2020/07/21	0	0.00	14	41.54	41.45	-14	5,110	-0.27%
2020/07/20	0	0.00	1	40.65	40.80	-1	5,230	-0.02%
2020/07/16	7	40.85	5	41.40	41.15	2	5,441	0.04%
2020/07/15	19	41.54	15	42.58	40.75	4	5,505	0.07%
2020/07/14	6	43.32	20	43.69	42.65	-14	5,430	-0.26%
2020/07/13	0	0.00	8	42.61	42.65	-8	5,121	-0.16%
2020/07/09	0	0.00	4	39.75	39.50	-4	5,068	-0.08%
2020/07/06	1	39.20	1	39.25	39.15	0	5,208	0.00%
2020/06/29	1	38.00	0	0.00	38.15	1	5,952	0.02%
2020/06/24	2	38.40	0	0.00	38.40	2	6,074	0.03%
2020/06/23	0	0.00	1	38.85	38.55	-1	6,164	-0.02%
2020/06/17	2	39.60	1	39.50	39.40	1	6,204	0.02%
2020/06/15	0	0.00	1	38.95	38.70	-1	6,445	-0.02%
2020/06/12	3	38.50	3	37.80	39.50	0	6,551	0.00%
2020/06/11	16	40.53	2	39.58	39.10	14	6,634	0.21%
2020/06/10	5	40.95	1	41.45	40.90	4	6,713	0.06%
2020/06/09	4	41.70	1	41.95	41.55	3	6,838	0.04%
2020/06/08	6	41.73	2	42.20	41.35	4	6,938	0.06%
2020/06/05	17	41.55	25	41.51	41.30	-8	6,947	-0.12%
2020/06/04	23	41.37	17	41.12	40.90	6	6,998	0.09%
2020/06/03	21	42.82	16	42.57	42.90	5	6,893	0.07%
2020/06/02	10	42.28	3	42.62	42.25	7	6,858	0.10%
2020/06/01	0	0.00	8	41.66	41.75	-8	6,965	-0.11%
2020/05/28	12	41.83	1	42.35	40.50	11	7,155	0.15%
2020/05/27	6	42.06	14	42.18	42.05	-8	7,191	-0.11%
2020/05/26	2	41.38	6	41.43	41.05	-4	7,331	-0.05%
2020/05/25	1	40.55	2	40.25	40.90	-1	7,350	-0.01%
2020/05/22	8	41.37	11	41.52	40.80	-3	7,432	-0.04%
2020/05/21	11	41.03	0	0.00	40.70	11	7,498	0.15%
2020/05/20	7	40.51	5	40.62	40.90	2	7,514	0.03%
2020/05/19	2	39.35	1	39.00	39.45	1	7,609	0.01%
2020/05/18	2	38.60	1	37.80	38.40	1	7,643	0.01%
2020/05/15	1	38.60	2	38.53	37.85	-1	7,715	-0.01%
2020/05/14	3	40.05	1	39.40	38.50	2	7,924	0.03%
2020/05/13	2	40.78	2	40.40	40.70	0	8,068	0.00%
2020/05/12	5	40.62	1	40.80	40.65	4	8,138	0.05%
2020/05/11	25	42.79	0	0.00	41.25	25	8,125	0.31%
2020/05/08	3	43.02	3	42.75	42.85	0	8,055	0.00%
2020/05/07	1	42.55	3	42.20	42.00	-2	7,952	-0.03%
2020/05/06	3.2	42.36	3	42.03	41.40	0.2	8,021	0.00%
2020/05/05	5	41.82	4	41.65	41.25	1	7,967	0.01%
2020/05/04	1	40.40	0	0.00	41.00	1	8,032	0.01%
2020/04/30	6	42.22	0	0.00	41.50	6	8,009	0.07%
2020/04/29	17	43.65	30	44.77	42.10	-13	8,008	-0.16%
2020/04/28	13	42.20	1	41.60	41.60	12	7,605	0.16%
2020/04/27	17	41.52	31	41.39	42.30	-14	7,532	-0.19%
2020/04/24	5	42.02	2	41.53	41.10	3	7,577	0.04%
2020/04/23	9	41.78	4	41.48	42.00	5	7,618	0.07%
2020/04/22	12	40.71	18	40.67	40.85	-6	7,550	-0.08%
2020/04/21	3	39.47	10	40.97	39.60	-7	7,471	-0.09%
2020/04/20	17	40.89	3	41.00	40.60	14	7,323	0.19%
2020/04/17	7	40.65	4	39.81	39.50	3	7,215	0.04%
2020/04/16	0	0.00	24	40.37	40.15	-24	7,152	-0.34%
2020/04/15	1	40.70	0	0.00	40.10	1	7,102	0.01%
2020/04/14	10	40.89	4	41.08	40.35	6	7,053	0.09%
2020/04/13	2	38.95	1	38.70	38.65	1	6,936	0.01%
2020/04/10	2	39.45	1	39.50	39.45	1	6,900	0.01%
2020/04/09	8	40.31	12	40.45	38.70	-4	6,832	-0.06%
2020/04/08	4	39.39	4	39.44	40.55	0	6,738	0.00%
2020/04/07	6	38.74	4	38.43	39.40	2	6,561	0.03%
2020/04/06	5	35.30	9	35.55	36.65	-4	6,346	-0.06%
2020/04/01	10	32.87	10	33.06	33.35	0	6,205	0.00%
2020/03/31	7	33.81	4	33.26	33.20	3	6,118	0.05%
2020/03/30	1	32.20	1	32.70	32.85	0	5,954	0.00%
2020/03/27	3	34.75	0	0.00	34.75	3	5,823	0.05%
2020/03/24	0	0.00	13	26.15	26.15	-13	5,789	-0.22%
2020/03/23	0	0.00	1	23.25	23.80	-1	5,810	-0.02%
2020/03/20	13	27.12	104	26.60	25.80	-91	5,810	-1.57%	大賣/
2020/03/19	0	0.00	37	26.45	26.45	-37	5,691	-0.65%
2020/03/18	27	30.10	113	29.71	29.35	-86	5,764	-1.49%	大賣/
2020/03/17	10	33.00	13	34.28	32.60	-3	5,749	-0.05%
2020/03/16	8	37.97	22	36.78	36.20	-14	5,824	-0.24%
2020/03/13	66	39.07	65	38.72	40.20	1	5,759	0.02%
2020/03/12	14	42.06	35	42.08	42.00	-21	5,582	-0.38%
2020/03/11	6	44.58	5	45.15	42.95	1	5,422	0.02%
2020/03/10	9	44.90	6.1	45.19	46.20	2.9	5,315	0.05%
2020/03/09	27	44.94	8	45.08	43.90	19	5,190	0.37%
2020/03/06	21	46.98	3	47.18	46.50	18	5,084	0.35%
2020/03/05	13	46.73	13	46.63	47.10	0	4,993	0.00%
2020/03/04	29	44.42	30	45.28	45.90	-1	4,785	-0.02%
2020/03/03	29	44.38	42	44.92	43.85	-13	4,664	-0.28%
2020/03/02	5.5	42.68	8.1	43.04	43.25	-2.6	4,494	-0.06%
2020/02/27	63.5	43.03	33	43.49	40.35	30.5	4,322	0.71%
2020/02/26	4	41.88	8	42.31	41.65	-4	3,983	-0.10%
2020/02/25	2	42.13	3	41.70	42.05	-1	3,899	-0.03%
2020/02/24	5	41.44	2	41.43	41.50	3	3,772	0.08%
2020/02/21	13	40.50	6	40.22	40.50	7	3,605	0.19%
2020/02/20	27	40.52	5	40.48	40.00	22	3,538	0.62%
2020/02/19	4.2	39.01	5	38.82	39.30	-0.8	3,318	-0.02%
2020/02/18	24	39.11	14	38.80	38.50	10	3,243	0.31%
2020/02/17	154	39.27	15	39.25	38.55	139	3,125	4.45%	大買/鉅額交易
2020/02/14	38	38.10	15	37.95	38.90	23	2,867	0.80%
2020/02/13	12	36.13	10	36.40	35.40	2	2,648	0.08%
2020/02/10	0	0.00	2	34.20	34.20	-2	2,454	-0.08%
2020/02/07	6	36.74	5	35.33	34.70	1	2,413	0.04%
2020/02/06	6	36.19	2	36.63	36.20	4	2,273	0.18%
2020/02/05	13	36.73	12	37.16	36.20	1	2,219	0.05%
2020/02/04	13	36.36	2	36.35	36.55	11	2,077	0.53%
2020/02/03	5	36.60	8	36.21	37.00	-3	2,012	-0.15%
2020/01/31	7	35.63	3	34.25	35.65	4	1,885	0.21%
2020/01/30	1	33.30	3	33.65	33.30	-2	1,797	-0.11%
2020/01/20	11	36.82	11	36.80	37.00	0	1,741	0.00%
2020/01/17	7	35.39	12	35.07	35.75	-5	1,597	-0.31%
2020/01/16	2	33.35	8	33.29	33.85	-6	1,431	-0.42%
2020/01/15	4	31.70	2	31.70	31.65	2	1,336	0.15%
2020/01/14	9	31.81	2	31.65	31.90	7	1,321	0.53%
2020/01/13	2	30.63	0	0.00	31.00	2	1,251	0.16%
2020/01/10	0	0.00	1	30.25	30.20	-1	1,238	-0.08%
2020/01/07	0	0.00	1	29.85	30.10	-1	1,213	-0.08%
2020/01/02	3	30.87	0	0.00	31.20	3	1,182	0.25%
2019/12/26	1	30.60	1	30.60	30.50	0	1,128	0.00%
2019/12/25	3	31.22	0	0.00	30.90	3	1,123	0.27%
2019/12/24	0	0.00	2	30.35	30.95	-2	1,080	-0.19%
2019/12/23	1	30.45	7	30.78	30.55	-6	1,073	-0.56%
2019/12/20	7	30.41	2	30.15	30.25	5	1,059	0.47%
2019/12/19	2	30.50	1	30.30	30.55	1	1,041	0.10%
2019/12/16	4	32.80	5	32.90	32.35	-1	875	-0.11%
2019/12/13	12	31.24	13	31.31	31.50	-1	744	-0.13%
2019/12/12	13	31.95	14	31.16	30.50	-1	643	-0.16%
2019/12/11	26	31.63	16	31.67	32.10	10	519	1.92%
2019/12/10	3	28.55	7	28.60	29.20	-4	326	-1.23%
2019/11/28	0	0.00	1	25.45	25.45	-1	229	-0.44%
2019/10/28	0	0.00	1	24.75	24.55	-1	370	-0.27%
2019/09/26	0	0.00	1	25.50	25.50	-1	516	-0.19%
2019/09/18	1	25.60	0	0.00	25.60	1	509	0.20%
2019/09/16	0	0.00	1	25.30	25.25	-1	509	-0.20%
2019/08/23	1	24.60	0	0.00	24.35	1	491	0.20%
2019/08/08	9	24.87	7	24.94	25.05	2	428	0.47%
2019/07/30	1	28.90	1	28.80	28.90	0	345	0.00%
2019/07/29	1	29.90	0	0.00	29.50	1	332	0.30%
2019/07/26	0	0.00	1	29.50	29.35	-1	316	-0.32%
2019/07/19	0	0.00	1	29.00	28.75	-1	256	-0.39%
2019/07/16	0	0.00	1	29.25	29.10	-1	243	-0.41%
2019/07/15	3	29.77	0	0.00	29.80	3	225	1.33%
2019/07/12	1	28.60	8	28.50	28.60	-7	199	-3.51%
2019/07/08	2	27.75	0	0.00	27.70	2	193	1.04%
2019/07/04	0	0.00	0	27.80	27.75	0	198	0.00%
2019/07/03	1	27.60	0	0.00	27.70	1	202	0.49%
2019/06/20	1	26.95	0	0.00	27.00	1	231	0.43%
2019/05/08	2	27.00	0	0.00	27.05	2	432	0.46%
2019/04/12	1	27.65	0	0.00	27.70	1	690	0.14%
2019/04/09	2	28.15	0	0.00	28.10	2	689	0.29%
2019/04/08	2	28.15	0	0.00	28.05	2	689	0.29%
2019/04/02	1	28.35	0	0.00	28.20	1	713	0.14%
2019/03/28	0	0.00	7	28.40	28.20	-7	718	-0.97%
2019/03/26	1	28.95	0	0.00	28.85	1	724	0.14%
2019/03/12	0	0.00	6	27.88	27.75	-6	707	-0.85%
2019/03/11	3	27.52	0	0.00	27.55	3	702	0.43%
2019/03/07	0	0.00	1	27.05	27.00	-1	700	-0.14%
2019/03/06	0	0.00	1	27.55	27.30	-1	705	-0.14%
2019/03/04	0	0.00	1	27.45	27.60	-1	701	-0.14%
2019/02/21	3	28.40	2	28.50	28.45	1	671	0.15%
2019/02/20	1	27.75	0	0.00	28.50	1	657	0.15%
2019/02/19	9	28.02	1	26.95	29.00	8	630	1.27%
2019/02/18	3	26.32	0	0.00	26.50	3	588	0.51%
2019/01/21	0	0.00	2	26.45	26.40	-2	505	-0.40%
2019/01/14	0	0.00	1	28.95	28.50	-1	401	-0.25%