十銓 (4967)-富邦-建國券商分點個股進出

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
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/20	0	0.00	10	89.33	88.80	-10	3,036	-0.33%
2024/11/19	1	90.00	1	90.40	90.10	0	3,045	0.00%
2024/11/18	0	0.00	11	89.44	89.20	-11	3,071	-0.36%
2024/11/15	4	92.05	3	92.37	91.40	1	3,089	0.03%
2024/11/13	2	92.60	2	93.70	92.80	0	3,132	0.00%
2024/11/12	6	92.33	6	91.50	91.50	0	3,193	0.00%
2024/11/11	17	94.80	11.1	94.17	93.90	6	3,217	0.18%
2024/11/08	4	95.05	5	95.72	97.00	-1	3,131	-0.03%
2024/11/07	5	89.50	5	90.60	90.60	0	3,006	0.00%
2024/11/06	2	89.10	4	88.83	89.50	-2	3,044	-0.07%
2024/11/05	4	86.80	5	87.06	86.60	-1	3,172	-0.03%
2024/11/04	3	88.53	1	89.10	88.20	2	3,317	0.06%
2024/11/01	4	89.83	7	89.37	90.30	-3	3,475	-0.09%
2024/10/30	6	90.57	4	91.10	90.30	2	3,669	0.05%
2024/10/29	8	90.34	8	91.21	90.70	0	3,731	0.00%
2024/10/28	5.1	92.20	7	91.51	92.20	-1.9	3,795	-0.05%
2024/10/25	1.1	92.62	1.1	93.10	92.00	0	3,853	0.00%
2024/10/24	4.1	93.46	3	93.07	92.20	1.1	3,962	0.03%
2024/10/23	3	94.83	1	94.90	94.50	2	4,044	0.05%
2024/10/22	0	0.00	2	94.35	94.90	-2	4,150	-0.05%
2024/10/21	2.2	94.16	0	93.60	94.10	2.2	4,256	0.05%
2024/10/18	0.1	93.10	6	91.57	91.10	-5.9	4,389	-0.13%
2024/10/16	0	0.00	2	92.30	92.10	-2	4,620	-0.04%
2024/10/15	1	95.40	1	92.60	92.30	0	4,676	0.00%
2024/10/14	8	94.10	13.1	93.73	94.10	-5.1	4,686	-0.11%
2024/10/11	6	92.90	10	92.63	91.40	-4	4,695	-0.09%
2024/10/08	1	101.00	11	101.05	102.00	-10	4,772	-0.21%
2024/10/07	3	101.50	1	102.00	102.00	2	4,921	0.04%
2024/10/04	0	104.38	0.7	103.50	101.50	-0.7	5,065	-0.01%
2024/10/01	1	106.50	0	0.00	106.00	1	5,535	0.02%
2024/09/30	3	107.67	2	108.25	107.00	1	5,630	0.02%
2024/09/27	1	115.00	3	112.83	110.50	-2	5,709	-0.04%
2024/09/26	8	115.50	5.3	116.40	113.50	2.7	5,776	0.05%
2024/09/25	3	109.67	10	109.00	108.50	-7	5,748	-0.12%
2024/09/24	4	110.00	1	108.50	109.50	3	5,916	0.05%
2024/09/23	6	106.08	1	106.50	108.00	5	5,999	0.08%
2024/09/20	5	104.30	2	104.25	104.50	3	6,113	0.05%
2024/09/19	1	102.50	1	103.00	103.00	0	6,245	0.00%
2024/09/18	0.1	105.00	0	0.00	102.50	0.1	6,536	0.00%
2024/09/16	1	103.50	2	104.00	104.00	-1	6,706	-0.01%
2024/09/13	2	103.51	1	104.00	103.50	1	7,155	0.01%
2024/09/12	2.1	105.00	3	104.33	105.50	-0.9	7,684	-0.01%
2024/09/11	0	104.00	0	0.00	102.50	0	8,236	0.00%
2024/09/10	2.1	107.50	16	102.81	104.50	-13.9	8,333	-0.17%
2024/09/09	4	105.88	4.1	106.17	110.00	-0.1	9,076	0.00%
2024/09/06	4	110.99	5	109.80	110.00	-1	10,100	-0.01%
2024/09/05	12.4	114.50	2.2	112.00	110.00	10.1	10,606	0.10%
2024/09/04	6.2	114.78	4	115.50	113.00	2.2	11,211	0.02%
2024/09/03	0	123.00	11	123.05	121.50	-11	11,579	-0.09%
2024/09/02	4	125.63	6.2	125.53	123.00	-2.2	11,976	-0.02%
2024/08/30	1	124.50	1	123.51	123.50	0	12,359	0.00%
2024/08/29	11	126.00	14	125.25	127.00	-3	13,090	-0.02%
2024/08/28	10.3	126.45	4.2	125.57	124.50	6.1	13,303	0.05%
2024/08/27	49.4	130.87	21	130.40	128.00	28.4	13,450	0.21%
2024/08/26	21.3	128.13	27	126.94	129.00	-5.7	13,572	-0.04%
2024/08/23	2	118.00	22	118.45	119.00	-20	13,701	-0.15%
2024/08/22	0	0.00	0.5	119.50	119.50	-0.5	13,780	0.00%
2024/08/21	25.2	122.10	0	0.00	121.50	25.2	13,963	0.18%
2024/08/20	6	124.00	25	122.94	122.50	-19	14,317	-0.13%
2024/08/19	7.5	122.20	5	122.50	122.50	2.5	14,432	0.02%
2024/08/16	4	122.38	1	122.50	121.50	3	14,517	0.02%
2024/08/15	2.1	123.21	4.2	122.02	121.50	-2.1	14,732	-0.01%
2024/08/14	18	123.89	0	0.00	121.50	18	14,765	0.12%
2024/08/13	0.1	121.48	0	0.00	124.00	0.1	14,747	0.00%
2024/08/12	4	122.49	2	121.75	121.00	2	14,812	0.01%
2024/08/09	0	122.50	2	121.50	119.00	-2	14,853	-0.01%
2024/08/08	4	117.37	1	115.50	118.50	3	14,908	0.02%
2024/08/07	2	119.50	3	119.50	117.50	-1	15,215	-0.01%
2024/08/06	37	113.74	35	109.30	115.00	2	15,497	0.01%
2024/08/05	11.2	109.42	2	109.25	110.50	9.2	15,810	0.06%
2024/08/02	53.3	114.86	17	115.09	118.00	36.3	16,654	0.22%
2024/08/01	13	125.50	24	124.90	124.50	-11	16,930	-0.06%
2024/07/31	2	125.76	20	126.15	124.50	-18	17,445	-0.10%
2024/07/30	14	121.54	3.1	123.61	123.50	10.9	17,761	0.06%
2024/07/29	3.1	120.87	4	119.63	119.50	-0.9	17,910	0.00%
2024/07/26	5	121.11	6	122.17	124.00	-1	17,898	-0.01%
2024/07/23	7.1	128.28	5	129.20	126.00	2.1	17,846	0.01%
2024/07/22	1.3	129.14	0	127.50	129.00	1.2	17,857	0.01%
2024/07/19	11	135.77	6	135.13	132.50	5	17,834	0.03%
2024/07/18	16.1	141.16	3.2	141.22	141.00	12.8	17,713	0.07%
2024/07/17	12.1	148.22	18	149.47	147.00	-5.9	17,604	-0.03%
2024/07/16	0	146.50	9	145.83	145.50	-9	17,492	-0.05%
2024/07/15	3	142.33	2	142.50	142.50	1	17,463	0.01%
2024/07/12	8	142.88	13	142.92	143.00	-5	17,432	-0.03%
2024/07/11	8.2	146.69	48	146.30	144.00	-39.8	17,400	-0.23%
2024/07/10	30	149.10	29.3	147.63	147.00	0.7	17,369	0.00%
2024/07/09	5.1	145.22	24.1	148.40	147.00	-19	17,366	-0.11%
2024/07/08	90	149.21	25.1	148.18	147.50	65	17,403	0.37%
2024/07/05	44.4	151.84	57.2	151.21	150.50	-12.8	17,466	-0.07%
2024/07/04	9.2	143.34	10	142.70	142.50	-0.8	17,391	0.00%
2024/07/03	29.2	145.40	14.2	145.61	144.00	15	17,353	0.09%
2024/07/02	8.2	143.85	6	143.75	143.00	2.2	17,370	0.01%
2024/07/01	16.5	147.68	13	149.42	146.00	3.5	17,277	0.02%
2024/06/28	12	149.49	13.6	149.53	148.50	-1.6	17,306	-0.01%
2024/06/27	23.1	148.00	5	147.00	146.50	18.1	17,127	0.11%
2024/06/26	13.1	148.63	10.4	149.56	146.00	2.8	17,017	0.02%
2024/06/25	19.6	144.72	24	144.56	146.50	-4.4	16,877	-0.03%
2024/06/24	9.3	149.96	18	151.53	146.50	-8.7	16,725	-0.05%
2024/06/21	9.4	145.85	3	146.50	148.00	6.4	16,477	0.04%
2024/06/20	56.5	147.15	30	147.52	148.50	26.4	16,308	0.16%
2024/06/19	48.2	145.72	28.7	144.54	140.50	19.4	15,937	0.12%
2024/06/18	59.7	150.84	81.5	149.47	149.50	-21.8	15,590	-0.14%
2024/06/17	6.5	161.50	3.5	161.50	161.50	3	15,027	0.02%
2024/06/14	74.3	173.89	85.2	177.14	179.00	-11	14,924	-0.07%
2024/06/13	120.6	167.70	81.2	168.78	168.00	39.4	14,144	0.28%	大買/
2024/06/12	201.1	148.44	204.6	154.14	161.00	-3.6	13,165	-0.03%	大買/大賣/
2024/06/11	75.2	148.34	28.1	147.24	146.50	47.1	12,663	0.37%
2024/06/07	7	141.71	28.5	142.22	143.50	-21.5	12,059	-0.18%
2024/06/06	50.6	133.54	41	133.04	130.50	9.6	11,671	0.08%
2024/06/05	61.2	132.03	58.1	131.54	130.00	3.2	11,278	0.03%
2024/06/04	78.6	135.78	120.1	136.16	131.00	-41.5	10,909	-0.38%	大賣/
2024/06/03	7	124.00	18.3	126.93	131.00	-11.3	10,190	-0.11%
2024/05/31	37.4	121.95	17	120.71	119.50	20.4	9,949	0.20%
2024/05/30	40.7	124.76	139	124.08	121.50	-98.3	9,751	-1.01%	大賣/
2024/05/29	70	115.16	23.3	119.95	124.00	46.7	9,207	0.51%
2024/05/28	3	112.50	7	112.79	113.00	-4	8,888	-0.04%
2024/05/27	14	112.00	38.1	110.69	113.50	-24.1	8,804	-0.27%
2024/05/24	172.1	109.46	193.3	112.11	112.00	-21.2	8,696	-0.24%	大買/大賣/
2024/05/23	16.2	108.28	4.8	108.18	106.00	11.4	8,358	0.14%
2024/05/22	3	107.17	21	106.55	107.00	-18	8,285	-0.22%
2024/05/21	47	106.78	24.1	106.36	106.50	22.9	8,224	0.28%
2024/05/20	12.2	105.21	1	103.50	104.00	11.2	8,161	0.14%
2024/05/17	12.1	105.16	4	104.38	104.00	8.1	8,172	0.10%
2024/05/16	18.2	104.62	23.3	106.11	106.50	-5.1	8,182	-0.06%
2024/05/15	3.1	107.17	0.5	107.50	107.50	2.6	8,104	0.03%
2024/05/14	6.3	106.56	7.2	106.81	107.00	-0.9	8,016	-0.01%
2024/05/13	23.7	108.92	28.3	111.71	107.00	-4.6	7,883	-0.06%
2024/05/10	57.2	111.58	52.4	110.55	112.50	4.8	7,539	0.06%
2024/05/09	49.3	113.94	42.7	112.75	110.00	6.5	7,103	0.09%
2024/05/08	87.8	116.05	90.3	115.15	117.50	-2.5	6,646	-0.04%
2024/05/07	24.2	111.25	24.1	112.12	114.00	0.1	5,643	0.00%
2024/05/06	43.5	102.95	38.9	103.28	104.00	4.7	5,188	0.09%
2024/05/03	21	94.89	44	94.63	94.70	-23	4,627	-0.50%
2024/05/02	7.1	91.86	18	91.66	93.50	-10.9	4,274	-0.25%
2024/04/30	107.1	88.57	5	89.26	89.80	102.1	4,118	2.48%	大買/鉅額交易
2024/04/29	13	86.90	0	86.90	86.90	13	4,041	0.32%
2024/04/26	21	88.36	23	88.17	87.50	-2	4,026	-0.05%
2024/04/25	5.1	86.26	18	85.29	85.60	-12.9	3,923	-0.33%
2024/04/24	5	82.02	28	82.39	82.50	-23	3,850	-0.60%
2024/04/23	2.5	78.50	1	78.90	78.90	1.5	3,879	0.04%
2024/04/22	3	79.27	1	79.70	77.90	2	3,960	0.05%
2024/04/19	16	80.23	7	78.89	80.20	9	4,119	0.22%
2024/04/18	10	81.28	3	81.03	81.90	7	4,105	0.17%
2024/04/17	7	81.79	5	81.64	81.20	2	4,113	0.05%
2024/04/16	14	82.41	2.6	82.12	81.00	11.4	4,112	0.28%
2024/04/15	23.4	87.75	11.1	87.53	87.60	12.3	4,056	0.30%
2024/04/12	24.3	90.52	27	91.26	89.90	-2.8	3,999	-0.07%
2024/04/11	20.3	90.94	16.5	90.45	89.50	3.8	3,843	0.10%
2024/04/10	33.5	90.67	64.1	91.11	90.00	-30.6	3,703	-0.83%
2024/04/09	7.1	85.09	14.2	85.07	85.60	-7.1	3,391	-0.21%
2024/04/08	5	84.87	7	85.29	85.50	-2	3,361	-0.06%
2024/04/03	2	82.75	6	82.87	83.80	-4	3,363	-0.12%
2024/04/02	16	84.03	12	83.97	82.70	4	3,452	0.12%
2024/04/01	7.3	79.94	3	79.60	80.10	4.3	3,337	0.13%
2024/03/29	0.3	79.00	1.7	79.84	79.00	-1.4	3,352	-0.04%
2024/03/28	5	79.50	0	0.00	79.00	5	3,372	0.15%
2024/03/27	2	79.15	0.3	80.10	80.10	1.7	3,560	0.05%
2024/03/26	5	81.80	34	82.82	78.90	-29	3,576	-0.81%
2024/03/25	23	80.68	0	0.00	80.00	23	3,533	0.65%
2024/03/22	11	82.03	3	82.87	80.80	8	3,608	0.22%
2024/03/21	13	82.31	42	81.97	83.60	-29	3,567	-0.81%
2024/03/20	2	78.00	2.3	77.56	77.50	-0.2	3,492	-0.01%
2024/03/19	1	78.30	0	0.00	78.00	1	3,613	0.03%
2024/03/18	0	0.00	1	77.90	78.00	-1	3,690	-0.03%
2024/03/15	24.1	78.48	6	78.23	77.50	18.1	4,057	0.45%
2024/03/14	6	79.18	3	80.20	80.20	3	4,317	0.07%
2024/03/13	22.1	79.11	0	0.00	79.50	22.1	4,747	0.47%
2024/03/12	10	79.16	14.1	80.38	81.60	-4.1	5,059	-0.08%
2024/03/11	1	78.50	6	78.57	78.60	-5	5,186	-0.10%
2024/03/08	10	79.12	1	80.65	78.00	9	5,235	0.17%
2024/03/07	0	0.00	24	82.41	80.60	-24	5,288	-0.45%
2024/03/06	5	82.14	39.4	81.84	82.30	-34.4	5,298	-0.65%
2024/03/05	2	83.15	1.5	84.47	83.00	0.5	5,365	0.01%
2024/03/04	9	86.60	2.1	86.95	84.30	6.9	5,395	0.13%
2024/03/01	8	85.54	9	84.91	84.90	-1	5,412	-0.02%
2024/02/29	22	83.36	0	0.00	83.30	22	5,462	0.40%
2024/02/27	6	84.97	6	86.00	83.50	0	5,536	0.00%
2024/02/26	10.1	84.88	2	84.85	83.90	8.1	5,603	0.14%
2024/02/23	6	87.40	2	87.95	85.90	4	5,648	0.07%
2024/02/22	10	85.91	6	86.80	86.70	4	5,696	0.07%
2024/02/21	18.6	87.33	21	86.69	86.00	-2.4	5,745	-0.04%
2024/02/20	3.5	84.41	5	84.50	83.80	-1.5	5,679	-0.03%
2024/02/19	11	82.28	16	82.59	83.40	-5	5,872	-0.09%
2024/02/16	5	79.96	14	80.78	81.40	-9	6,115	-0.15%
2024/02/15	9	78.13	1	77.70	79.00	8	6,318	0.13%
2024/02/05	2	77.15	2	77.40	77.20	0	6,647	0.00%
2024/02/02	2.1	78.59	5	78.40	77.50	-2.9	6,913	-0.04%
2024/02/01	0.1	78.70	0	0.00	78.40	0.1	7,142	0.00%
2024/01/31	2	77.40	14	77.50	78.30	-12	7,329	-0.16%
2024/01/30	5	78.76	7	78.37	78.30	-2	7,548	-0.03%
2024/01/29	6	78.25	4	79.20	79.80	2	7,872	0.03%
2024/01/26	7	79.09	16	78.92	78.60	-9	8,642	-0.10%
2024/01/25	9	79.90	3	80.00	80.00	6	9,093	0.07%
2024/01/24	7	81.63	13	81.87	80.80	-6	9,240	-0.06%
2024/01/23	9	82.39	4	83.05	82.00	5	9,355	0.05%
2024/01/22	19	82.26	8	82.08	82.40	11	9,478	0.12%
2024/01/19	3	81.30	2	81.10	81.50	1	9,499	0.01%
2024/01/18	1	81.20	4	81.43	81.30	-3	9,581	-0.03%
2024/01/17	25	81.48	13	81.75	82.90	12	9,635	0.12%
2024/01/16	12	83.87	6	83.48	83.20	6	9,695	0.06%
2024/01/15	10	82.17	18	84.19	85.20	-8	9,698	-0.08%
2024/01/12	2	79.30	4	78.90	78.40	-2	9,703	-0.02%
2024/01/11	5	79.10	7	79.00	79.00	-2	10,017	-0.02%
2024/01/10	1	78.70	2	78.60	79.10	-1	10,174	-0.01%
2024/01/09	4	78.73	5	80.04	78.20	-1	10,302	-0.01%
2024/01/08	4.1	79.39	4	79.60	79.70	0.1	10,424	0.00%
2024/01/05	8	80.49	3	79.63	79.30	5	10,546	0.05%
2024/01/04	15	79.57	13	79.08	79.00	2	10,606	0.02%
2024/01/03	28	82.99	41	83.55	81.80	-13	10,620	-0.12%
2024/01/02	12	86.55	6	86.32	85.70	6	10,624	0.06%
2023/12/29	22	89.15	8	89.81	87.60	14	10,714	0.13%
2023/12/28	24	88.71	12	89.78	90.30	12	10,837	0.11%
2023/12/27	13	86.70	16	87.64	88.40	-3	11,166	-0.03%
2023/12/26	3	86.10	4	85.55	85.50	-1	11,180	-0.01%
2023/12/25	9	86.18	8	86.11	85.40	1	11,177	0.01%
2023/12/22	55	89.86	43	88.49	87.00	12	11,165	0.11%
2023/12/21	8	85.28	3	86.40	86.40	5	10,977	0.05%
2023/12/20	18	85.25	4	85.48	85.50	14	10,974	0.13%
2023/12/19	12	86.07	17.3	86.24	85.40	-5.3	10,962	-0.05%
2023/12/18	3	88.70	8	88.70	88.40	-5	10,921	-0.05%
2023/12/15	29.2	89.19	13	90.94	88.30	16.2	10,925	0.15%
2023/12/14	27	90.49	20	91.46	89.10	7	10,854	0.06%
2023/12/13	37	91.10	29	90.84	90.70	8	10,779	0.07%
2023/12/12	61	92.49	38	91.69	92.00	23	10,904	0.21%
2023/12/11	25	91.60	31	92.35	92.90	-6	10,692	-0.06%
2023/12/08	37	91.05	33.3	91.61	88.70	3.7	10,416	0.04%
2023/12/07	34	90.14	9.2	89.91	87.50	24.8	10,067	0.25%
2023/12/06	15.2	89.42	22.4	88.63	90.00	-7.2	9,835	-0.07%
2023/12/05	13	85.08	15	85.31	85.30	-2	9,724	-0.02%
2023/12/04	20.1	87.54	20	88.01	87.10	0.1	9,842	0.00%
2023/12/01	8	85.81	2.6	85.49	85.20	5.4	9,810	0.06%
2023/11/30	23	88.88	24	87.95	87.00	-1	9,806	-0.01%
2023/11/29	8.4	88.59	6	88.47	88.10	2.3	9,803	0.02%
2023/11/28	3	87.33	3	88.00	88.40	0	9,925	0.00%
2023/11/27	1.3	87.24	2	86.45	86.10	-0.7	10,223	-0.01%
2023/11/24	20	87.77	12.1	87.50	86.00	7.9	10,214	0.08%
2023/11/23	22	90.02	26	90.10	89.00	-4	10,127	-0.04%
2023/11/22	2	88.90	3.3	89.41	90.30	-1.3	9,979	-0.01%
2023/11/21	6.4	90.77	7.3	91.88	88.30	-0.9	9,909	-0.01%
2023/11/20	11.2	90.80	46.3	91.39	90.90	-35.1	9,838	-0.36%
2023/11/17	12.1	87.84	35	88.91	90.20	-22.9	9,763	-0.23%
2023/11/16	63.1	91.47	57.1	89.87	88.90	6	9,657	0.06%
2023/11/15	62	94.94	50.2	94.59	92.70	11.8	9,400	0.13%
2023/11/14	26	92.63	23.2	92.80	94.20	2.9	9,114	0.03%
2023/11/13	37	91.06	32.5	90.85	91.50	4.5	8,890	0.05%
2023/11/10	44.2	89.54	25	89.04	87.10	19.2	8,558	0.22%
2023/11/09	21.1	88.45	67.1	87.81	86.40	-46.1	8,334	-0.55%
2023/11/08	5.1	93.14	11.3	92.84	92.30	-6.2	8,138	-0.08%
2023/11/07	29.7	92.43	32.8	92.69	94.00	-3.1	8,034	-0.04%
2023/11/06	28.1	92.44	57.3	92.05	92.20	-29.2	7,820	-0.37%
2023/11/03	129	90.08	177.1	90.03	91.90	-48.1	7,522	-0.64%	大買/大賣/
2023/11/02	34	83.77	43.4	84.42	87.40	-9.4	6,747	-0.14%
2023/11/01	5	77.56	39	78.96	79.50	-34	6,326	-0.54%
2023/10/31	63	76.93	112	77.61	75.20	-49	6,170	-0.79%	大賣/
2023/10/30	16	77.01	43	76.32	76.30	-27	6,027	-0.45%
2023/10/27	0	0.00	2	74.60	74.10	-2	5,898	-0.03%
2023/10/26	39	75.42	20	75.62	74.80	19	5,899	0.32%
2023/10/25	10	74.73	35	76.50	74.60	-25	5,908	-0.42%
2023/10/24	10	75.91	10	75.71	76.20	0	5,933	0.00%
2023/10/23	12	75.21	8	75.79	76.20	4	5,837	0.07%
2023/10/20	63.6	74.32	62	74.77	75.20	1.6	5,772	0.03%
2023/10/19	71	76.72	92	76.92	77.30	-21	5,635	-0.37%
2023/10/18	53	73.12	51	72.97	74.40	2	5,339	0.04%
2023/10/17	3.4	74.68	24.8	74.35	74.10	-21.4	5,194	-0.41%
2023/10/16	46	74.18	18	73.73	72.80	28	5,074	0.55%
2023/10/13	43	73.48	37	73.60	72.90	6	5,020	0.12%
2023/10/12	24	72.47	49	72.40	73.00	-25	4,932	-0.51%
2023/10/11	22	71.08	20.1	71.25	70.50	1.9	4,908	0.04%
2023/10/06	10	71.90	31	71.92	71.10	-21	4,941	-0.42%
2023/10/05	24	70.50	4	70.68	70.60	20	5,087	0.39%
2023/10/04	32.3	72.67	22.5	72.67	72.50	9.8	5,139	0.19%
2023/10/03	103	71.64	68	72.66	72.50	35	4,990	0.70%	大買/
2023/10/02	12	68.03	32	67.20	68.90	-20	4,693	-0.43%
2023/09/28	2	65.40	8	64.41	64.30	-6	4,785	-0.13%
2023/09/27	5.5	65.98	3	65.80	65.60	2.5	4,904	0.05%
2023/09/26	1	66.82	5	66.60	67.00	-4	5,008	-0.08%
2023/09/25	5.5	68.53	1	67.80	66.80	4.5	5,087	0.09%
2023/09/22	3	67.93	0	0.00	68.50	3	5,177	0.06%
2023/09/21	6	66.10	0	0.00	67.90	6	5,576	0.11%
2023/09/20	11	67.91	19	67.27	67.50	-8	5,933	-0.13%
2023/09/19	1	70.10	1.1	67.63	67.40	-0.1	6,077	0.00%
2023/09/18	1	69.80	2	70.05	69.40	-1	6,175	-0.02%
2023/09/15	76	72.19	24	71.07	70.40	52	6,256	0.83%
2023/09/14	54	69.96	34	70.44	70.00	20	6,283	0.32%
2023/09/13	5	67.24	44	66.77	68.60	-39	6,687	-0.58%
2023/09/12	46	68.79	15	68.50	67.90	31	6,989	0.44%
2023/09/11	21	67.79	12	68.28	67.00	9	7,038	0.13%
2023/09/08	12	66.77	6	66.75	66.60	6	7,092	0.08%
2023/09/07	23	69.50	21	68.31	68.10	2	7,122	0.03%
2023/09/06	11	68.37	11	68.61	68.00	0	7,014	0.00%
2023/09/05	14	67.72	42	67.34	67.80	-28	7,103	-0.39%
2023/09/04	3.3	67.01	24	66.25	67.40	-20.7	7,274	-0.28%
2023/09/01	62.1	69.05	39.3	68.71	68.90	22.8	7,250	0.31%
2023/08/31	55.7	67.90	38.8	68.55	67.50	17	7,156	0.24%
2023/08/30	0	0.00	5	64.52	65.00	-5	6,871	-0.07%
2023/08/29	3	61.49	3	60.83	61.30	0	6,955	0.00%
2023/08/28	0	0.00	2	61.00	61.00	-2	7,173	-0.03%
2023/08/25	1	63.30	4	62.85	62.70	-3	7,625	-0.04%
2023/08/24	12	64.57	15	64.17	63.10	-3	7,654	-0.04%
2023/08/23	0	0.00	9	63.03	64.00	-9	7,669	-0.12%
2023/08/22	0	0.00	5	63.30	63.20	-5	7,698	-0.06%
2023/08/18	10	61.29	10	61.96	60.10	0	7,780	0.00%
2023/08/17	11	62.40	17	62.68	62.40	-6	7,796	-0.08%
2023/08/16	0	0.00	1	63.20	63.30	-1	7,829	-0.01%
2023/08/15	16	63.63	16	63.09	62.90	0	7,914	0.00%
2023/08/14	14	62.56	22.1	61.97	62.90	-8.1	8,142	-0.10%
2023/08/11	8	61.95	19	61.95	62.30	-11	8,188	-0.13%
2023/08/10	1	58.80	44	59.19	58.80	-43	8,392	-0.51%
2023/08/09	7	60.87	2	60.70	60.80	5	8,458	0.06%
2023/08/08	2	59.55	0	0.00	60.00	2	8,728	0.02%
2023/08/07	20	59.44	3	60.03	60.00	17	8,917	0.19%
2023/08/04	0	0.00	3	61.80	61.60	-3	9,061	-0.03%
2023/08/02	21	59.83	17	59.44	59.10	4	9,227	0.04%
2023/08/01	3	61.60	2	61.20	61.20	1	9,315	0.01%
2023/07/31	7	62.49	5	62.10	61.80	2	9,433	0.02%
2023/07/28	36.1	62.71	31	63.14	63.30	5.1	9,480	0.05%
2023/07/27	40	61.88	42	62.63	62.20	-2	9,501	-0.02%
2023/07/26	1	58.00	7	59.07	58.10	-6	9,565	-0.06%
2023/07/25	3	59.30	17	58.82	58.60	-14	9,631	-0.15%
2023/07/24	36	59.37	29	60.01	59.20	7	9,778	0.07%
2023/07/21	22	60.71	36	60.46	61.40	-14	9,867	-0.14%
2023/07/20	1	61.40	0	0.00	61.20	1	10,005	0.01%
2023/07/19	2	62.00	8.8	61.80	61.60	-6.8	10,129	-0.07%
2023/07/18	18.5	63.04	91.2	62.30	61.60	-72.7	10,220	-0.71%
2023/07/17	2	64.25	46.2	64.64	64.40	-44.2	10,247	-0.43%
2023/07/14	17	66.64	15	66.01	65.50	2	10,357	0.02%
2023/07/13	7	67.10	9	66.72	66.20	-2	10,429	-0.02%
2023/07/12	106	66.63	29	65.95	66.00	77	10,514	0.73%	大買/
2023/07/11	29	63.15	17	63.62	62.80	12	10,539	0.11%
2023/07/10	7	62.14	27.4	61.21	61.70	-20.4	10,486	-0.19%
2023/07/07	14	64.47	4.3	63.89	62.50	9.8	10,793	0.09%
2023/07/06	34.5	68.30	34.1	67.82	66.80	0.4	11,227	0.00%
2023/07/05	32	70.09	41	70.46	70.50	-9	11,303	-0.08%
2023/07/04	67.2	72.48	10	72.80	71.50	57.2	11,645	0.49%
2023/07/03	12	71.89	28.3	71.75	71.70	-16.3	11,809	-0.14%
2023/06/30	24	71.93	34	72.05	71.80	-10	12,128	-0.08%
2023/06/29	107	76.49	31	75.20	73.50	76	12,450	0.61%	大買/
2023/06/28	153	75.83	73	76.58	74.50	80	12,127	0.66%	大買/
2023/06/27	25	71.44	35	71.54	70.70	-10	11,848	-0.08%
2023/06/26	35.1	72.74	10	73.79	71.50	25.1	11,744	0.21%
2023/06/21	42	73.53	37	73.84	74.40	5	11,768	0.04%
2023/06/20	29	72.34	27	72.88	73.60	2	11,761	0.02%
2023/06/19	74.2	73.98	90	74.78	72.40	-15.8	11,688	-0.14%
2023/06/16	43	68.91	68.8	70.69	71.60	-25.8	11,376	-0.23%
2023/06/15	22.1	66.18	34	66.11	65.10	-11.9	11,211	-0.11%
2023/06/14	8.1	65.30	21.7	64.54	65.60	-13.6	11,231	-0.12%
2023/06/13	1	63.40	0	0.00	63.00	1	11,130	0.01%
2023/06/12	3	62.63	9	63.48	62.90	-6	11,150	-0.05%
2023/06/09	11	63.95	17	63.47	63.30	-6	11,129	-0.05%
2023/06/08	33	63.98	37	64.40	62.50	-4	11,067	-0.04%
2023/06/07	8	61.65	41.2	61.45	61.40	-33.2	10,968	-0.30%
2023/06/06	6	59.45	21.1	59.85	60.10	-15.1	11,055	-0.14%
2023/06/05	27	61.18	1	61.40	61.00	26	11,130	0.23%
2023/06/02	32	62.53	33	62.63	62.10	-1	11,145	-0.01%
2023/06/01	25	61.58	14	61.23	61.90	11	11,128	0.10%
2023/05/31	58	61.55	51	61.95	61.00	7	11,012	0.06%
2023/05/30	10	58.54	3	58.20	58.20	7	10,715	0.07%
2023/05/29	15	58.49	2	57.80	58.70	13	10,826	0.12%
2023/05/26	5	57.92	0	0.00	57.00	5	11,129	0.04%
2023/05/25	19	57.31	23	57.59	57.50	-4	11,218	-0.04%
2023/05/24	11	59.49	0	0.00	58.00	11	11,230	0.10%
2023/05/23	3	58.53	11	58.07	59.00	-8	11,233	-0.07%
2023/05/22	14	58.46	1	57.90	58.20	13	11,234	0.12%
2023/05/19	27	58.68	13	58.68	58.60	14	11,246	0.12%
2023/05/18	90	60.24	70	59.95	59.30	20	11,193	0.18%
2023/05/17	22	56.70	22	57.20	56.80	0	10,954	0.00%
2023/05/16	24	58.08	15	58.94	56.10	9	10,878	0.08%
2023/05/15	6	57.75	6	58.12	57.70	0	10,583	0.00%
2023/05/12	12	56.93	32	57.96	58.60	-20	10,492	-0.19%
2023/05/11	33	61.95	9	60.84	59.60	24	10,180	0.24%
2023/05/10	7	67.16	12	66.78	66.20	-5	9,969	-0.05%
2023/05/09	35	68.07	6	70.90	66.30	29	9,771	0.30%
2023/05/08	15.5	75.17	12	74.83	73.60	3.5	9,576	0.04%
2023/05/05	9	74.27	12.1	74.60	75.20	-3.1	9,448	-0.03%
2023/05/04	2	71.15	15	72.56	73.80	-13	9,307	-0.14%
2023/05/03	15	70.52	6.7	72.47	72.90	8.3	9,211	0.09%
2023/05/02	9	70.36	30.1	70.87	71.40	-21.1	9,066	-0.23%
2023/04/28	14	67.64	11	67.82	67.90	3	8,893	0.03%
2023/04/27	21	69.08	54	69.52	67.70	-33	8,792	-0.38%
2023/04/26	15	69.10	15	68.79	68.60	0	8,607	0.00%
2023/04/25	16	75.14	26	76.46	71.50	-10	8,461	-0.12%
2023/04/24	20	77.24	41.8	77.49	77.00	-21.8	8,273	-0.26%
2023/04/21	29	73.25	54	72.42	73.20	-25	8,109	-0.31%
2023/04/20	18	73.30	18	73.29	73.50	0	7,977	0.00%
2023/04/19	25	76.44	10	75.68	75.60	15	7,853	0.19%
2023/04/18	12	79.53	22.2	78.91	78.50	-10.2	7,683	-0.13%
2023/04/17	26	81.14	36	81.42	80.90	-10	7,536	-0.13%
2023/04/14	47	78.07	47.7	77.53	79.80	-0.7	7,311	-0.01%
2023/04/13	18	75.04	51	75.74	75.00	-33	7,027	-0.47%
2023/04/12	46.2	77.21	43.7	77.58	76.90	2.6	6,894	0.04%
2023/04/11	87	74.69	98.9	74.66	76.40	-11.9	6,494	-0.18%
2023/04/10	83	71.37	26	71.00	71.70	57	5,901	0.97%
2023/04/07	94	72.44	89.1	72.87	72.60	5	5,659	0.09%
2023/04/06	18	69.95	55	69.68	69.30	-37	5,168	-0.72%
2023/03/31	26	68.40	63	67.30	68.40	-37	4,878	-0.76%
2023/03/30	76	67.66	76	67.89	67.90	0	4,454	0.00%
2023/03/29	2	64.75	3	64.47	65.20	-1	4,006	-0.02%
2023/03/28	35	64.38	43.1	64.04	63.80	-8.1	3,910	-0.21%
2023/03/27	24	68.25	27.8	66.90	66.10	-3.8	3,780	-0.10%
2023/03/24	34.4	68.39	35.7	68.54	69.10	-1.3	3,685	-0.04%
2023/03/23	7	67.40	6	67.55	67.70	1	3,509	0.03%
2023/03/22	18	67.96	13	66.94	67.10	5	3,378	0.15%
2023/03/21	36	68.18	24.4	68.18	68.00	11.6	3,198	0.36%
2023/03/20	38	64.20	42.6	66.40	68.50	-4.6	2,925	-0.16%
2023/03/17	86	62.38	16.6	62.30	62.30	69.4	2,719	2.55%
2023/03/16	10	60.27	7	59.69	59.60	3	2,540	0.12%
2023/03/15	12	60.42	8	60.58	60.30	4	2,469	0.16%
2023/03/14	14	60.24	21	60.08	60.30	-7	2,370	-0.30%
2023/03/13	19	58.95	20	59.20	60.10	-1	2,300	-0.04%
2023/03/10	24	58.04	45.5	57.50	58.20	-21.5	2,210	-0.97%
2023/03/09	20.1	63.79	40	63.38	60.00	-19.9	2,072	-0.96%
2023/03/08	69	61.48	49.4	62.30	63.30	19.6	1,919	1.02%
2023/03/07	8	59.94	7	59.46	58.90	1	1,756	0.06%
2023/03/06	27.1	58.54	28.3	58.36	59.00	-1.2	1,675	-0.07%
2023/03/03	16.1	57.59	6	56.83	57.40	10.1	1,534	0.66%
2023/03/02	13.3	56.18	12.7	55.98	57.40	0.6	1,421	0.04%
2023/03/01	60	53.95	62.4	54.39	55.70	-2.4	1,244	-0.19%
2023/02/24	38	51.61	80.7	51.28	51.80	-42.7	1,091	-3.91%
2023/02/23	51	48.40	57	48.89	49.70	-6	719	-0.83%
2023/02/22	46	45.64	46	45.91	45.20	0	570	0.00%
2023/02/21	68	45.27	7	45.64	43.70	61	495	12.32%
2023/02/20	67	45.71	52.7	45.90	45.80	14.3	434	3.29%
2023/02/17	33	41.82	37	42.30	43.90	-4	372	-1.07%
2023/02/16	28	41.11	28	40.51	40.20	0	304	0.00%
2023/02/15	2	38.00	2	38.70	38.60	0	257	-0.01%
2023/02/14	1.1	37.14	9	38.18	38.55	-7.9	214	-3.70%
2023/02/13	0.1	34.95	1.4	35.04	35.05	-1.3	195	-0.67%
2023/02/10	0	34.75	0	0.00	34.70	0	190	0.00%
2023/02/09	0	0.00	2	34.88	34.95	-2	187	-1.07%
2023/02/08	15	33.70	1	33.95	34.00	14	180	7.74%
2023/02/07	0	0.00	4	33.40	33.40	-4	176	-2.27%
2023/02/06	2	32.48	0	0.00	32.75	2	175	1.14%
2023/02/03	0.1	33.25	0	0.00	33.30	0.1	171	0.03%
2023/02/02	1	33.70	1	33.60	33.60	0	171	0.00%
2023/01/30	0	0.00	2	32.40	32.30	-2	165	-1.21%
2023/01/06	1	31.85	1	32.25	31.90	0	174	0.00%
2023/01/04	0	0.00	1	31.05	31.00	-1	170	-0.59%
2022/12/28	0.2	30.20	0	0.00	30.30	0.2	196	0.10%
2022/12/27	0	0.00	1.4	30.35	30.45	-1.4	200	-0.70%
2022/12/19	1	30.10	0	0.00	30.05	1	327	0.31%
2022/12/16	0	0.00	1	31.60	30.80	-1	384	-0.26%
2022/12/07	0.3	29.85	0	0.00	30.70	0.3	406	0.07%
2022/12/06	1	30.55	0	0.00	30.30	1	405	0.25%
2022/12/02	0	0.00	1	31.15	31.15	-1	405	-0.25%
2022/11/30	0	0.00	0.7	30.00	30.10	-0.7	408	-0.17%
2022/11/23	0	0.00	0.1	30.00	30.15	-0.1	415	-0.02%
2022/11/22	1	30.30	0	0.00	30.40	1	423	0.24%
2022/11/18	0	0.00	2	31.30	31.30	-2	435	-0.46%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	0	0.00	1	31.35	31.05	-1	443	-0.23%
2022/11/14	0	0.00	5	30.00	30.30	-5	455	-1.10%
2022/11/11	2	30.30	0	0.00	30.05	2	454	0.44%
2022/11/09	0	0.00	1	31.85	32.10	-1	450	-0.22%
2022/10/31	1	30.40	1	30.50	30.60	0	464	0.00%
2022/10/27	0	0.00	1.7	29.99	30.05	-1.7	466	-0.36%
2022/10/26	1	29.05	1	29.40	29.30	0	469	0.00%
2022/10/25	1	28.75	0	0.00	29.00	1	477	0.21%
2022/10/24	1	29.70	0	0.00	29.65	1	478	0.21%
2022/10/20	0	31.20	0	0.00	30.75	0	480	0.00%
2022/10/19	20	31.81	22	31.22	31.45	-2	481	-0.42%
2022/10/18	0.3	30.60	1	30.65	30.65	-0.7	485	-0.14%
2022/10/17	1	29.45	1	30.30	30.30	0	488	0.00%
2022/10/14	7	30.59	7	30.25	30.25	0	492	0.00%
2022/10/13	2	29.75	0	0.00	29.50	2	492	0.41%
2022/10/11	3	30.87	0	0.00	30.15	3	497	0.60%
2022/09/28	0	0.00	1	26.20	26.05	-1	498	-0.20%
2022/09/26	0	0.00	2	27.13	26.85	-2	496	-0.40%
2022/09/23	0	0.00	17	28.20	28.15	-17	504	-3.37%
2022/09/22	11	28.10	4	28.05	28.05	7	510	1.37%
2022/09/21	1	28.80	0	0.00	28.90	1	505	0.20%
2022/09/20	2	29.35	1	29.25	29.20	1	503	0.20%
2022/09/19	3	30.20	1	29.95	29.80	2	499	0.40%
2022/09/16	1	31.50	0	0.00	31.40	1	492	0.20%
2022/09/15	5	31.90	6	32.07	32.40	-1	481	-0.21%
2022/09/14	12	31.23	1	31.15	31.20	11	415	2.65%
2022/09/13	0	0.00	1	30.35	30.35	-1	364	-0.27%
2022/09/12	0	0.00	1	30.10	30.05	-1	380	-0.26%
2022/09/08	0	0.00	1	29.60	29.60	-1	378	-0.26%
2022/09/07	0	0.00	0	28.55	28.70	0	389	0.00%
2022/09/06	0	0.00	2	28.75	28.70	-2	404	-0.50%
2022/09/05	0	0.00	1	29.30	28.70	-1	406	-0.25%
2022/09/02	4	29.11	0	0.00	29.05	4	408	0.98%
2022/08/29	1	29.00	0	0.00	29.20	1	407	0.25%
2022/08/23	0	0.00	7	29.45	29.80	-7	427	-1.64%
2022/08/22	1	29.50	0	0.00	29.45	1	442	0.23%
2022/08/19	0	0.00	0.1	30.35	30.45	-0.1	443	-0.01%
2022/08/18	0	0.00	1	30.20	30.25	-1	441	-0.23%
2022/08/16	1	29.60	0	0.00	29.55	1	440	0.23%
2022/08/15	0	0.00	1	29.55	29.90	-1	434	-0.23%
2022/08/11	0	0.00	1	29.45	29.55	-1	446	-0.22%
2022/08/08	0	28.05	0	0.00	28.10	0	445	0.01%
2022/08/05	0	0.00	1	28.05	28.05	-1	451	-0.22%
2022/08/04	1	26.70	0	0.00	26.95	1	461	0.22%
2022/08/02	1	27.40	1	27.60	27.55	0	496	0.00%
2022/07/26	0	29.00	0	0.00	27.75	0	608	0.00%
2022/07/22	7	29.00	0	0.00	29.00	7	663	1.06%
2022/07/21	0	0.00	1	29.10	28.95	-1	669	-0.15%
2022/07/19	0	28.10	0	0.00	27.95	0	670	0.00%
2022/07/18	0	0.00	1	28.45	28.40	-1	676	-0.15%
2022/07/14	0	0.00	1	28.00	27.70	-1	685	-0.15%
2022/07/11	0	0.00	1	27.00	27.20	-1	687	-0.15%
2022/07/07	0	0.00	2	26.63	26.50	-2	699	-0.29%
2022/07/05	1	25.15	1.2	25.71	25.75	-0.2	703	-0.03%
2022/07/04	1	25.65	0	0.00	25.65	1	703	0.14%
2022/07/01	0	0.00	4	26.28	26.20	-4	709	-0.56%
2022/06/30	3	27.05	0	0.00	26.95	3	699	0.43%
2022/06/29	1	28.05	0	0.00	28.30	1	698	0.14%
2022/06/27	0	0.00	21	28.59	29.10	-21	732	-2.87%
2022/06/24	0	0.00	1	28.00	27.75	-1	764	-0.13%
2022/06/23	2	26.85	0	0.00	27.05	2	913	0.22%
2022/06/22	0	0.00	50	27.55	27.55	-50	920	-5.43%
2022/06/21	1	27.50	1	28.35	28.55	0	919	0.00%
2022/06/20	2.5	28.52	0	0.00	27.45	2.5	916	0.27%
2022/06/17	10	28.80	0	0.00	29.10	10	902	1.11%
2022/06/16	24	30.00	0	0.00	29.85	24	893	2.69%
2022/06/15	0	0.00	24	31.32	30.90	-24	886	-2.71%
2022/06/14	1	29.80	0	0.00	29.95	1	879	0.11%
2022/06/13	1	30.00	4	30.15	30.10	-3	879	-0.34%
2022/06/10	11	31.20	0	0.00	31.25	11	885	1.24%
2022/06/09	0	32.10	0	0.00	31.40	0	888	0.00%
2022/06/08	1	31.60	0	0.00	31.65	1	888	0.11%
2022/06/02	0	0.00	10	32.80	32.25	-10	917	-1.09%
2022/06/01	0	0.00	16	32.52	32.80	-16	930	-1.72%
2022/05/30	1	33.05	1	32.50	32.05	0	936	0.00%
2022/05/25	0.1	31.30	0	0.00	31.40	0.1	948	0.01%
2022/05/24	14.2	31.54	11	32.50	30.90	3.2	981	0.33%
2022/05/23	0	32.00	0	32.25	32.10	0	987	0.00%
2022/05/20	3	32.22	1	32.20	32.20	2	1,012	0.20%
2022/05/19	0.2	32.50	1	32.65	32.80	-0.8	1,052	-0.08%
2022/05/17	0	0.00	2	31.53	31.55	-2	1,231	-0.16%
2022/05/16	0	0.00	7	30.90	30.50	-7	1,241	-0.56%
2022/05/13	0	0.00	2	30.38	30.55	-2	1,241	-0.16%
2022/05/12	1	29.95	0	0.00	29.90	1	1,251	0.08%
2022/05/11	33	30.18	3	30.45	30.55	30	1,249	2.40%
2022/05/10	0	0.00	2	31.25	31.25	-2	1,248	-0.16%
2022/05/09	9	30.37	0	0.00	29.70	9	1,229	0.73%
2022/05/06	2	32.50	0	0.00	32.70	2	1,204	0.17%
2022/05/05	0	0.00	3	33.57	33.70	-3	1,197	-0.25%
2022/05/04	1	31.40	0	0.00	31.45	1	1,169	0.09%
2022/05/03	1	32.30	2	32.35	32.50	-1	1,152	-0.09%
2022/04/29	9	33.69	10	32.60	32.50	-1	1,144	-0.09%
2022/04/28	1	36.10	32	36.37	36.10	-31	1,111	-2.79%
2022/04/27	0	0.00	1	36.60	36.65	-1	1,103	-0.09%
2022/04/26	1	37.30	0	0.00	37.55	1	1,103	0.09%
2022/04/22	0	37.45	4	37.35	37.70	-4	1,104	-0.36%
2022/04/21	0	37.50	0	0.00	37.20	0	1,108	0.00%
2022/04/20	0	0.00	1	37.55	37.15	-1	1,115	-0.09%
2022/04/19	0	36.70	0	0.00	36.60	0	1,118	0.00%
2022/04/15	8.1	37.00	6	36.90	37.00	2.1	1,132	0.19%
2022/04/14	1	36.90	0	0.00	36.80	1	1,144	0.09%
2022/04/13	2	37.03	0	0.00	36.90	2	1,154	0.17%
2022/04/12	0	0.00	5.1	37.00	37.20	-5.1	1,163	-0.44%
2022/04/11	0	0.00	6	36.85	36.85	-6	1,184	-0.51%
2022/04/07	0	0.00	1	37.00	36.85	-1	1,633	-0.06%
2022/04/01	0	0.00	5	36.78	37.10	-5	1,657	-0.30%
2022/03/30	3	36.70	18	36.59	36.75	-15	1,686	-0.89%
2022/03/29	1	36.10	200	36.13	36.45	-199	1,698	-11.72%	大賣/鉅額交易
2022/03/28	23	36.80	6	36.78	36.85	17	1,788	0.95%
2022/03/25	1	40.55	1	40.80	40.65	0	1,673	0.00%
2022/03/24	5	41.26	5	41.20	41.35	0	1,674	0.00%
2022/03/23	1	42.15	2	41.93	41.85	-1	1,687	-0.06%
2022/03/21	2	41.75	0	0.00	41.75	2	1,794	0.11%
2022/03/18	0	0.00	1	42.05	42.05	-1	1,896	-0.05%
2022/03/17	0	0.00	2	41.85	41.85	-2	2,037	-0.10%
2022/03/11	1	41.10	2	41.10	41.20	-1	2,124	-0.05%
2022/03/10	2	41.60	0	0.00	41.40	2	2,170	0.09%
2022/03/09	10	40.98	0	0.00	40.75	10	2,213	0.45%
2022/03/08	2	40.80	4	41.28	40.55	-2	2,335	-0.09%
2022/03/07	1	41.95	0.2	42.00	41.95	0.8	2,336	0.03%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/03/03	10	43.95	10	44.60	43.95	0	2,353	0.00%
2022/03/02	0	0.00	1	43.85	43.55	-1	2,376	-0.04%
2022/03/01	10	43.10	0	0.00	43.35	10	2,419	0.41%
2022/02/25	12	43.31	2	43.18	43.00	10	2,495	0.40%
2022/02/24	8	43.49	1	44.70	42.85	7	2,878	0.24%
2022/02/22	9	44.26	0	0.00	44.05	9	2,928	0.31%
2022/02/21	10	46.15	8	46.65	46.00	2	2,929	0.07%
2022/02/18	2	45.03	5	46.42	46.90	-3	2,925	-0.10%
2022/02/17	165	45.13	115	44.57	44.55	50	2,878	1.74%	大買/大賣/
2022/02/16	6	43.89	5	43.79	43.80	1	2,834	0.04%
2022/02/15	1	42.80	0	0.00	42.05	1	2,862	0.03%
2022/02/14	1.1	42.51	0	0.00	42.20	1.1	2,940	0.04%
2022/02/11	3	44.05	10	43.85	43.60	-7	2,973	-0.24%
2022/02/10	0	0.00	10	44.73	44.65	-10	2,986	-0.33%
2022/02/08	2	43.58	0	0.00	43.80	2	3,002	0.07%
2022/02/07	0	0.00	3	42.67	43.20	-3	3,016	-0.10%
2022/01/26	0	0.00	2	41.73	41.70	-2	3,047	-0.07%
2022/01/25	1.1	41.51	3.4	41.69	41.65	-2.3	3,078	-0.07%
2022/01/24	5	41.41	7	41.00	41.95	-2	3,105	-0.06%
2022/01/21	4	42.31	6	42.68	42.35	-2	3,124	-0.06%
2022/01/20	0	0.00	0.6	43.56	43.40	-0.6	3,145	-0.02%
2022/01/19	1	43.55	0	0.00	43.55	1	3,167	0.03%
2022/01/18	2	44.05	0.1	45.00	44.00	1.9	3,211	0.06%
2022/01/17	0	0.00	1	43.90	43.85	-1	3,234	-0.03%
2022/01/14	1	42.90	2	43.53	43.35	-1	3,250	-0.03%
2022/01/13	5	44.08	1	44.50	43.95	4	3,277	0.12%
2022/01/12	3.1	43.69	0	0.00	43.80	3.1	3,289	0.09%
2022/01/11	11	45.00	1	44.95	44.50	10	3,309	0.30%
2022/01/10	27	45.48	1	45.95	45.35	26	3,309	0.79%
2022/01/07	3	45.53	1	45.50	45.50	2	3,318	0.06%
2022/01/06	3	46.15	3	46.37	46.30	0	3,330	0.00%
2022/01/05	14	46.50	2	46.55	46.40	12	3,351	0.36%
2022/01/04	36	47.06	3	47.25	47.05	33	3,362	0.98%
2022/01/03	9	48.00	3	48.25	47.65	6	3,361	0.18%
2021/12/30	219	51.57	37	52.51	48.50	182	3,349	5.43%	大買/鉅額交易
2021/12/28	0	0.00	8	47.98	47.95	-8	2,964	-0.27%
2021/12/27	4	47.84	2	48.20	48.50	2	2,990	0.07%
2021/12/24	1	47.75	1	47.55	47.75	0	3,011	0.00%
2021/12/23	4	47.85	10	47.70	47.95	-6	3,006	-0.20%
2021/12/22	73	49.40	65	48.37	47.70	8	3,040	0.26%
2021/12/21	7	48.26	13.1	48.72	47.60	-6.1	2,932	-0.21%
2021/12/20	0	0.00	5	48.06	47.40	-5	2,907	-0.17%
2021/12/17	2	47.20	11	47.18	48.20	-9	2,906	-0.31%
2021/12/16	18	48.93	1.2	48.84	48.35	16.9	2,896	0.58%
2021/12/15	1	47.85	0	0.00	48.10	1	2,842	0.04%
2021/12/14	11.1	47.64	23	47.33	48.65	-12	2,818	-0.42%
2021/12/13	23	46.68	28.1	47.81	49.00	-5.1	2,731	-0.19%
2021/12/09	33.1	45.22	1	45.40	45.10	32.1	2,616	1.23%
2021/12/08	3	46.30	0	0.00	45.50	3	2,615	0.11%
2021/12/07	4	46.61	0	0.00	46.50	4	2,599	0.15%
2021/12/06	1	46.05	8	46.18	45.95	-7	2,575	-0.27%
2021/12/03	0	0.00	5	46.33	46.60	-5	2,562	-0.20%
2021/12/02	18.2	46.48	8	46.56	45.45	10.2	2,551	0.40%
2021/12/01	1	42.55	4	43.55	44.40	-3	2,475	-0.12%
2021/11/30	1	43.05	1	43.30	43.25	0	2,483	0.00%
2021/11/29	2	43.20	1	42.30	42.80	1	2,531	0.04%
2021/11/26	2	44.25	8	44.98	43.95	-6	2,610	-0.23%
2021/11/25	5	45.83	26	46.27	45.15	-21	2,607	-0.81%
2021/11/24	23	48.07	26	47.34	47.15	-3	2,585	-0.12%
2021/11/23	83	49.06	31	48.29	48.00	52	2,533	2.05%
2021/11/22	3	45.50	12	46.30	47.50	-9	2,189	-0.41%
2021/11/19	1	43.40	2	43.15	43.20	-1	2,165	-0.05%
2021/11/18	0	0.00	7	44.10	44.00	-7	2,201	-0.32%
2021/11/17	1	44.00	2	44.13	44.00	-1	2,246	-0.04%
2021/11/16	3	43.65	4	43.99	43.00	-1	2,277	-0.04%
2021/11/15	0	0.00	3	42.08	42.65	-3	2,271	-0.13%
2021/11/12	10	41.40	0	0.00	41.25	10	2,327	0.43%
2021/11/11	4	39.65	8	41.58	41.95	-4	2,377	-0.17%
2021/11/10	3	42.98	1	43.10	43.10	2	2,457	0.08%
2021/11/08	1	44.10	0	0.00	44.05	1	2,664	0.04%
2021/11/05	1	44.20	0	0.00	44.80	1	2,828	0.04%
2021/11/03	2	45.40	8	45.48	45.55	-6	3,215	-0.19%
2021/11/02	8	44.47	1	44.20	44.30	7	3,261	0.21%
2021/11/01	1	44.80	3	45.53	45.80	-2	3,454	-0.06%
2021/10/29	2	44.30	3	44.65	44.20	-1	3,561	-0.03%
2021/10/28	4	44.68	8	44.91	44.95	-4	3,580	-0.11%
2021/10/27	2	43.88	5	43.95	44.05	-3	3,620	-0.08%
2021/10/26	13	43.46	8	43.41	43.10	5	3,744	0.13%
2021/10/25	0	0.00	3	44.07	44.65	-3	3,809	-0.08%
2021/10/22	0	0.00	10	42.90	43.05	-10	3,954	-0.25%
2021/10/21	9	42.44	4	43.03	42.30	5	4,226	0.12%
2021/10/19	12	41.95	3	41.85	42.10	9	4,628	0.19%
2021/10/15	1	41.65	1	41.55	41.55	0	5,239	0.00%
2021/10/14	0	0.00	2	41.15	41.00	-2	5,337	-0.04%
2021/10/13	3	40.33	0	0.00	40.00	3	5,450	0.06%
2021/10/12	0.1	42.15	0	0.00	41.50	0.1	5,567	0.00%
2021/10/08	8	42.15	1	42.75	41.65	7	5,640	0.12%
2021/10/07	0	0.00	1	42.80	42.80	-1	5,787	-0.02%
2021/10/06	3	42.10	1	42.25	41.40	2	5,988	0.03%
2021/10/04	5	41.87	2	42.25	41.10	3	6,320	0.05%
2021/10/01	1	43.50	3	44.03	42.60	-2	6,446	-0.03%
2021/09/30	7	45.07	4	44.80	44.95	3	6,685	0.04%
2021/09/29	11	45.52	19	44.91	44.80	-8	7,198	-0.11%
2021/09/28	1	50.40	0	0.00	49.55	1	7,341	0.01%
2021/09/22	0	0.00	7	49.41	49.35	-7	8,353	-0.08%
2021/09/17	1	50.90	1	50.60	50.70	0	8,883	0.00%
2021/09/16	11	49.17	1.5	49.22	49.35	9.5	9,282	0.10%
2021/09/15	15	49.94	6	49.95	49.30	9	9,416	0.10%
2021/09/14	0	0.00	2	50.55	50.10	-2	9,626	-0.02%
2021/09/13	20	51.10	20	51.11	50.70	0	9,679	0.00%
2021/09/10	0	0.00	1	51.40	51.40	-1	9,720	-0.01%
2021/09/09	6	50.32	3	50.43	50.50	3	9,755	0.03%
2021/09/08	3	49.43	5	49.41	49.30	-2	9,789	-0.02%
2021/09/07	2	49.80	1	50.00	49.90	1	9,854	0.01%
2021/09/06	19	51.03	3	50.94	50.00	16	10,008	0.16%
2021/09/03	2	52.40	4	52.28	52.30	-2	10,054	-0.02%
2021/09/02	7	52.89	5	52.96	52.00	2	10,166	0.02%
2021/09/01	17	53.94	53	53.76	54.00	-36	10,233	-0.35%
2021/08/31	3	51.70	5	51.72	52.00	-2	10,233	-0.02%
2021/08/27	50	52.50	21	51.82	51.50	29	10,566	0.27%
2021/08/26	13	52.88	9	52.72	52.10	4	10,832	0.04%
2021/08/25	8	53.44	55	53.28	53.30	-47	10,896	-0.43%
2021/08/24	6	52.85	0	0.00	51.70	6	11,038	0.05%
2021/08/23	1	53.70	13	52.88	53.70	-12	11,095	-0.11%
2021/08/20	6	50.47	9	51.00	51.20	-3	11,190	-0.03%
2021/08/19	20	52.15	2	51.90	51.00	18	11,207	0.16%
2021/08/18	3	52.73	6	52.17	54.20	-3	11,280	-0.03%
2021/08/17	22	51.90	5	51.20	51.00	17	11,396	0.15%
2021/08/16	3	52.40	25	53.76	51.80	-22	11,437	-0.19%
2021/08/13	17	53.58	14.3	53.84	52.90	2.7	11,424	0.02%
2021/08/12	85	58.08	1	58.00	57.50	84	11,334	0.74%
2021/08/11	13	60.39	8.1	61.33	58.10	4.9	11,391	0.04%
2021/08/10	44.1	63.59	53.1	63.66	63.20	-9	11,389	-0.08%
2021/08/09	26	71.18	13	71.97	70.20	13	11,176	0.12%
2021/08/06	5	74.22	16	74.19	73.50	-11	11,199	-0.10%
2021/08/05	45	75.46	51	75.58	75.00	-6	11,280	-0.05%
2021/08/04	41.3	74.03	27	74.39	74.70	14.3	11,241	0.13%
2021/08/03	2	72.90	1	73.20	73.10	1	11,296	0.01%
2021/08/02	3	72.70	11	72.76	73.00	-8	11,473	-0.07%
2021/07/30	5	73.78	27	74.15	71.80	-22	11,636	-0.19%
2021/07/29	2	72.55	15	73.15	73.90	-13	11,682	-0.11%
2021/07/28	22.2	71.23	13.1	71.74	72.00	9.1	11,851	0.08%
2021/07/27	40	75.50	58.1	75.94	74.00	-18.1	12,059	-0.15%
2021/07/26	47	77.04	22.7	76.47	76.70	24.3	12,296	0.20%
2021/07/23	25.5	74.20	79.5	73.09	74.70	-54	12,494	-0.43%
2021/07/22	67	75.47	86.3	75.28	73.90	-19.3	12,719	-0.15%
2021/07/21	48.3	72.61	17.1	72.53	72.30	31.2	12,787	0.24%
2021/07/20	11	73.12	24.1	73.14	71.80	-13.1	13,115	-0.10%
2021/07/19	39	73.41	8	73.98	74.50	31	13,352	0.23%
2021/07/16	5	74.00	7	73.43	73.90	-2	13,632	-0.01%
2021/07/15	48	72.12	7	72.50	72.30	41	13,949	0.29%
2021/07/14	12	72.39	13	72.40	72.80	-1	14,706	-0.01%
2021/07/13	30	73.22	10	74.04	71.40	20	14,760	0.14%
2021/07/12	42	72.95	50	73.08	74.10	-8	14,617	-0.05%
2021/07/09	20	70.96	28.2	71.03	71.00	-8.2	14,415	-0.06%
2021/07/08	15	73.79	15.3	73.77	72.80	-0.3	14,349	0.00%
2021/07/07	25	75.92	947	75.32	74.00	-922	14,287	-6.45%	大賣/鉅額交易
2021/07/06	172.1	76.75	1,298.4	77.55	74.50	-1,126.3	14,083	-8.00%	大買/大賣/鉅額交易
2021/07/05	2,079	77.29	128	76.89	77.30	1,951	13,652	14.29%	大買/大賣/鉅額交易
2021/07/02	24	69.75	14	70.37	70.30	10	13,503	0.07%
2021/07/01	41	69.84	80.2	70.00	68.70	-39.2	13,427	-0.29%
2021/06/30	49	70.48	66.5	70.21	71.50	-17.5	13,389	-0.13%
2021/06/29	53.3	71.86	51	71.51	69.00	2.3	13,375	0.02%
2021/06/28	94.5	70.06	132.6	70.10	71.40	-38.2	13,009	-0.29%	大賣/
2021/06/25	108.4	66.77	135.1	65.35	66.40	-26.7	12,519	-0.21%	大買/大賣/
2021/06/24	20	63.63	85	62.94	63.50	-65	12,178	-0.53%
2021/06/23	21	62.56	34.2	62.92	63.30	-13.2	12,069	-0.11%
2021/06/22	28	60.25	22	61.46	59.30	6	11,868	0.05%
2021/06/21	41	61.16	6	60.85	60.60	35	11,810	0.30%
2021/06/18	71	62.80	9	62.68	62.30	62	11,783	0.53%
2021/06/17	17	62.90	10	62.67	63.30	7	11,783	0.06%
2021/06/16	26	63.01	13	63.10	62.50	13	11,772	0.11%
2021/06/15	72.1	63.03	64	63.68	64.50	8.1	11,716	0.07%
2021/06/11	10	63.66	17	63.51	62.30	-7	11,580	-0.06%
2021/06/10	10	63.61	96	63.75	63.30	-86	11,550	-0.74%
2021/06/09	24	63.40	26.3	63.34	62.40	-2.3	11,447	-0.02%
2021/06/08	21	62.90	37	62.42	62.90	-16	11,373	-0.14%
2021/06/07	41.3	62.74	93	63.00	62.00	-51.7	11,326	-0.46%
2021/06/04	78	62.87	61.1	63.86	63.10	17	11,219	0.15%
2021/06/03	157.1	62.24	40	62.59	62.30	117.1	11,029	1.06%	大買/鉅額交易
2021/06/02	19	58.37	18	58.81	59.60	1	10,792	0.01%
2021/06/01	51	60.25	29	60.13	59.30	22	10,752	0.20%
2021/05/31	18	58.79	21	58.36	58.30	-3	10,601	-0.03%
2021/05/28	27	58.97	64	58.92	58.70	-37	10,562	-0.35%
2021/05/27	12	56.02	14	55.98	56.80	-2	10,528	-0.02%
2021/05/26	24	56.23	17	55.93	55.00	7	10,541	0.07%
2021/05/25	173	55.76	57	56.54	56.60	116	10,559	1.10%	大買/鉅額交易
2021/05/24	28	51.10	39	52.39	52.80	-11	10,801	-0.10%
2021/05/21	27.1	49.71	25	49.82	50.10	2.1	10,990	0.02%
2021/05/20	8	48.68	5	48.41	47.95	3	11,014	0.03%
2021/05/19	21	48.13	156	47.39	48.15	-135	11,109	-1.22%	大賣/鉅額交易
2021/05/18	15	47.01	17	46.57	48.35	-2	11,189	-0.02%
2021/05/17	2	45.65	12	46.21	44.20	-10	11,145	-0.09%
2021/05/14	3	50.17	7	51.40	49.10	-4	11,160	-0.04%
2021/05/13	11.1	50.62	16	51.26	50.00	-4.9	11,209	-0.04%
2021/05/12	25	52.17	31	52.63	52.10	-6	11,088	-0.05%
2021/05/11	51	58.00	53	58.41	57.40	-2	10,961	-0.02%
2021/05/10	67	63.59	136	63.37	63.70	-69	10,811	-0.64%	大賣/
2021/05/07	156	61.33	55	62.06	62.70	101	10,631	0.95%	大買/鉅額交易
2021/05/06	44	58.97	47	59.00	58.90	-3	10,447	-0.03%
2021/05/05	69	61.06	77	60.07	58.60	-8	10,340	-0.08%
2021/05/04	77	59.41	76	60.40	58.20	1	10,195	0.01%
2021/05/03	85	67.84	202	68.68	62.50	-117	9,945	-1.18%	大賣/鉅額交易
2021/04/29	92	67.38	94	68.52	68.80	-2	9,505	-0.02%
2021/04/28	137.1	68.52	70	68.66	66.20	67.1	9,183	0.73%	大買/
2021/04/27	67.1	69.77	109	69.62	68.50	-41.9	8,863	-0.47%	大賣/
2021/04/26	209	66.71	60.1	66.66	66.90	148.9	8,441	1.76%	大買/鉅額交易
2021/04/23	70.1	57.97	154	57.91	60.90	-83.9	8,004	-1.05%	大賣/
2021/04/22	156	60.12	116.1	57.44	55.40	39.9	7,791	0.51%	大買/大賣/
2021/04/21	25.1	59.03	73	59.41	59.70	-47.9	7,564	-0.63%
2021/04/20	172	57.12	94	58.14	57.00	78	7,334	1.06%	大買/
2021/04/19	161	55.01	75	55.22	54.30	86	7,020	1.22%	大買/
2021/04/16	18	53.52	53	53.55	53.80	-35	6,976	-0.50%
2021/04/15	2	52.79	3	52.77	52.70	-1	7,187	-0.01%
2021/04/14	15	50.83	11	52.09	52.10	4	7,431	0.05%
2021/04/13	76	52.93	50	52.85	51.10	26	7,575	0.34%
2021/04/12	32	52.61	10	52.32	52.30	22	7,632	0.29%
2021/04/09	22	52.67	12	53.05	53.50	10	7,943	0.13%
2021/04/08	11	53.14	13	53.25	52.80	-2	8,433	-0.02%
2021/04/07	16	53.67	8.1	53.34	53.20	7.9	8,810	0.09%
2021/04/06	21	54.46	53.1	54.36	54.40	-32.1	9,015	-0.36%
2021/04/01	39.1	53.05	77	53.09	52.80	-37.9	9,230	-0.41%
2021/03/31	10	51.55	3	51.67	51.90	7	9,286	0.08%
2021/03/30	27	51.68	8	51.23	51.20	19	9,457	0.20%
2021/03/29	14	51.60	19	51.65	51.70	-5	9,460	-0.05%
2021/03/26	6	49.63	3	50.10	50.10	3	9,422	0.03%
2021/03/25	7	48.89	0	0.00	48.70	7	9,421	0.07%
2021/03/23	1	48.85	0	0.00	48.80	1	9,566	0.01%
2021/03/22	0	0.00	34	48.86	48.70	-34	9,591	-0.35%
2021/03/19	23	50.08	17	49.90	49.85	6	9,678	0.06%
2021/03/18	1	51.10	15	51.30	50.90	-14	9,784	-0.14%
2021/03/17	18	51.97	9	51.40	51.30	9	10,056	0.09%
2021/03/16	30	52.42	10	52.15	52.00	20	10,324	0.19%
2021/03/15	1	51.00	1	51.30	51.00	0	10,333	0.00%
2021/03/12	37	51.76	24	52.09	51.20	13	10,354	0.13%
2021/03/11	17	51.50	29	51.95	52.20	-12	10,462	-0.11%
2021/03/10	70	50.55	3	50.60	50.60	67	10,619	0.63%
2021/03/09	6	48.50	9	49.14	49.60	-3	10,816	-0.03%
2021/03/08	11	49.62	8	48.94	48.55	3	11,086	0.03%
2021/03/05	4	49.11	5	49.02	48.60	-1	11,074	-0.01%
2021/03/04	5	50.72	4	50.20	50.20	1	11,008	0.01%
2021/03/03	4	51.68	20	51.78	51.20	-16	10,972	-0.15%
2021/03/02	28	52.17	6	53.28	52.10	22	10,902	0.20%
2021/02/26	4	51.53	3	51.13	51.80	1	10,773	0.01%
2021/02/25	26	53.32	6	53.25	52.30	20	10,684	0.19%
2021/02/24	41	55.53	20	55.04	52.80	21	10,557	0.20%
2021/02/23	45	55.18	27	56.05	56.80	18	10,123	0.18%
2021/02/22	2	54.20	38	53.88	54.50	-36	9,802	-0.37%
2021/02/19	8	52.23	6	52.45	52.80	2	9,634	0.02%
2021/02/18	17	51.24	19	51.43	50.90	-2	9,447	-0.02%
2021/02/17	7	50.46	18	49.77	49.65	-11	9,254	-0.12%
2021/02/05	2	48.95	6	48.88	48.50	-4	9,157	-0.04%
2021/02/04	18	48.16	142.2	48.61	49.00	-124.2	9,068	-1.37%	大賣/鉅額交易
2021/02/03	1	47.00	32	46.58	46.50	-31	8,884	-0.35%
2021/02/02	11	46.35	16	46.11	46.70	-5	8,850	-0.06%
2021/02/01	12	45.63	47	45.49	45.10	-35	8,793	-0.40%
2021/01/29	6	46.09	21	45.47	45.35	-15	8,749	-0.17%
2021/01/28	53	46.25	5	45.65	45.20	48	8,708	0.55%
2021/01/27	6	46.95	26	46.97	46.90	-20	8,667	-0.23%
2021/01/26	25	47.62	61	46.82	46.40	-36	8,582	-0.42%
2021/01/25	8	45.81	22	46.65	47.00	-14	8,445	-0.17%
2021/01/22	48	45.11	2	44.63	45.15	46	8,317	0.55%
2021/01/21	84	44.30	38	46.08	44.20	46	8,227	0.56%
2021/01/20	37	47.10	117	47.00	46.30	-80	8,101	-0.99%	大賣/
2021/01/19	15	49.43	23	49.38	48.80	-8	7,995	-0.10%
2021/01/18	7.2	49.08	21	49.03	48.80	-13.8	7,898	-0.17%
2021/01/15	127	51.03	28	51.24	50.90	99	7,803	1.27%	大買/
2021/01/14	35	51.51	25	51.29	51.30	10	7,666	0.13%
2021/01/13	77	52.21	143	52.23	51.90	-66	7,479	-0.88%	大賣/
2021/01/12	83	55.39	39	53.23	51.40	44	7,251	0.61%
2021/01/11	9	54.37	18	54.36	55.40	-9	6,715	-0.13%
2021/01/08	83	50.80	77	50.56	50.40	6	6,537	0.09%
2021/01/07	32	50.43	57	49.86	50.00	-25	6,244	-0.40%
2021/01/06	76	49.64	26	49.64	47.80	50	5,954	0.84%
2021/01/05	148	49.66	0	0.00	49.60	148	5,746	2.58%	大買/鉅額交易
2021/01/04	72	50.95	70	50.65	49.50	2	5,595	0.04%
2020/12/31	54	50.10	46	49.39	50.40	8	5,227	0.15%
2020/12/30	30	47.86	34	47.57	47.60	-4	4,637	-0.09%
2020/12/29	40	45.76	14	46.19	45.00	26	4,213	0.62%
2020/12/28	77	46.20	30	46.29	47.20	47	3,919	1.20%
2020/12/25	24	42.47	70	42.08	42.95	-46	3,516	-1.31%
2020/12/24	28	40.26	37	40.47	40.90	-9	3,227	-0.28%
2020/12/23	0	0.00	5	38.14	38.60	-5	3,014	-0.17%
2020/12/22	2	36.40	0	0.00	36.50	2	2,975	0.07%
2020/12/17	18	38.95	22	39.22	38.55	-4	2,893	-0.14%
2020/12/16	9	38.33	26	38.18	37.50	-17	2,751	-0.62%
2020/12/15	55	38.29	17	37.51	37.50	38	2,709	1.40%
2020/12/14	17	40.06	9	40.43	40.10	8	2,581	0.31%
2020/12/11	18	40.42	15	40.50	42.00	3	2,433	0.12%
2020/12/10	59	39.69	84	39.80	39.40	-25	2,129	-1.17%
2020/12/09	50	38.24	30	38.25	38.10	20	1,817	1.10%
2020/12/08	50	38.79	15	38.50	38.45	35	1,752	2.00%
2020/12/07	11	39.46	9	39.57	39.00	2	1,717	0.12%
2020/12/04	11	38.30	10	37.86	38.05	1	1,557	0.06%
2020/12/03	10	37.00	6	36.66	36.50	4	1,347	0.30%
2020/12/02	0	0.00	12	37.40	37.65	-12	1,114	-1.08%
2020/12/01	6	33.91	22	34.00	34.25	-16	807	-1.98%
2020/11/30	1	32.30	0	0.00	32.20	1	767	0.13%
2020/11/27	0	0.00	2	32.65	32.90	-2	767	-0.26%
2020/11/25	1	31.90	0	0.00	32.00	1	772	0.13%
2020/11/20	0	0.00	3	31.35	31.60	-3	782	-0.38%
2020/11/18	1	30.00	0	0.00	30.05	1	815	0.12%
2020/11/16	2	29.93	1	29.80	29.85	1	880	0.11%
2020/11/13	4	30.36	2	30.05	30.40	2	937	0.21%
2020/11/12	4	32.54	1	33.30	32.30	3	932	0.32%
2020/11/11	0	0.00	2	33.35	33.15	-2	974	-0.21%
2020/11/05	1	33.30	0	0.00	33.25	1	1,093	0.09%
2020/11/04	0	0.00	2	33.48	33.30	-2	1,137	-0.18%
2020/11/03	0	0.00	2	32.73	32.70	-2	1,156	-0.17%
2020/11/02	2	32.00	0	0.00	32.10	2	1,187	0.17%
2020/10/30	1	32.65	0	0.00	32.60	1	1,203	0.08%
2020/10/29	1	32.85	0	0.00	33.10	1	1,244	0.08%
2020/10/28	2	33.50	0	0.00	33.40	2	1,282	0.16%
2020/10/27	2	33.93	2	34.00	33.90	0	1,359	0.00%
2020/10/26	1	34.65	0	0.00	34.30	1	1,487	0.07%
2020/10/22	1	34.35	0	0.00	34.40	1	1,545	0.06%
2020/10/19	0	0.00	1	35.15	35.15	-1	1,649	-0.06%
2020/10/14	0	0.00	3	34.82	34.85	-3	1,792	-0.17%
2020/10/13	1	34.05	1	34.05	34.10	0	1,839	0.00%
2020/10/12	1	34.60	0	0.00	34.25	1	1,892	0.05%
2020/10/08	1	34.55	0	0.00	34.60	1	2,022	0.05%
2020/10/07	1	34.05	1	34.45	34.20	0	2,365	0.00%
2020/10/06	2	34.03	6	34.23	34.15	-4	2,570	-0.16%
2020/09/30	1	33.35	0	0.00	33.25	1	2,636	0.04%
2020/09/29	2	34.08	1	33.70	33.55	1	2,657	0.04%
2020/09/25	2	32.55	0	0.00	32.60	2	2,726	0.07%
2020/09/24	2	33.93	0	0.00	33.90	2	2,727	0.07%
2020/09/23	5	36.59	0	0.00	35.90	5	2,732	0.18%
2020/09/21	0	0.00	2	37.45	37.40	-2	2,751	-0.07%
2020/09/18	0	0.00	1	37.65	37.35	-1	2,764	-0.04%
2020/09/17	1	37.40	1	37.55	37.25	0	2,769	0.00%
2020/09/16	1	37.25	0	0.00	37.15	1	2,768	0.04%
2020/09/15	2	37.55	0	0.00	37.15	2	2,779	0.07%
2020/09/14	0	0.00	1	37.55	37.55	-1	2,788	-0.04%
2020/09/11	3	37.22	4	37.01	36.90	-1	2,798	-0.04%
2020/09/10	0	0.00	1	37.25	36.70	-1	2,801	-0.04%
2020/09/09	0	0.00	5	35.91	36.55	-5	2,804	-0.18%
2020/09/07	5	36.76	0	0.00	36.05	5	2,859	0.17%
2020/09/03	1	36.40	1	36.65	36.05	0	2,959	0.00%
2020/08/28	0	0.00	1	35.65	35.60	-1	3,362	-0.03%
2020/08/27	1	35.95	0	0.00	35.60	1	3,481	0.03%
2020/08/26	3	37.25	0	0.00	36.80	3	3,570	0.08%
2020/08/25	6	37.12	2	36.80	36.80	4	3,622	0.11%
2020/08/24	7	36.35	9	36.33	36.60	-2	3,636	-0.06%
2020/08/21	3	34.82	0	0.00	34.85	3	3,730	0.08%
2020/08/20	1	34.15	4	34.14	34.60	-3	3,913	-0.08%
2020/08/19	22	35.67	7	36.23	35.45	15	3,912	0.38%
2020/08/18	7	37.93	7	37.93	37.45	0	3,872	0.00%
2020/08/17	0	0.00	25	38.47	38.05	-25	3,933	-0.64%
2020/08/13	1	39.05	0	0.00	38.85	1	4,001	0.02%
2020/08/12	11	39.30	2	39.63	39.70	9	4,010	0.22%
2020/08/11	30	39.43	0	0.00	39.10	30	4,037	0.74%
2020/08/10	4	40.18	1	39.95	40.00	3	4,042	0.07%
2020/08/06	1	41.65	1	41.75	41.75	0	4,090	0.00%
2020/08/04	3	41.08	0	0.00	40.70	3	4,199	0.07%
2020/08/03	2	42.15	0	0.00	41.50	2	4,301	0.05%
2020/07/31	1	42.75	1	42.15	42.20	0	4,338	0.00%
2020/07/30	9	41.94	24	42.02	42.30	-15	4,369	-0.34%
2020/07/29	0	0.00	1	40.00	40.05	-1	4,315	-0.02%
2020/07/28	3	38.90	3	40.00	38.70	0	4,379	0.00%
2020/07/27	10	39.85	1	40.85	39.85	9	4,468	0.20%
2020/07/24	1	40.95	3	40.85	40.45	-2	4,924	-0.04%
2020/07/22	0	0.00	2	42.15	41.80	-2	5,060	-0.04%
2020/07/21	1	41.30	15	41.33	41.45	-14	5,110	-0.27%
2020/07/20	0	0.00	2	41.00	40.80	-2	5,230	-0.04%
2020/07/17	16	40.04	1	40.20	39.80	15	5,284	0.28%
2020/07/16	1	41.25	13	41.16	41.15	-12	5,441	-0.22%
2020/07/15	21	42.42	1	42.20	40.75	20	5,505	0.36%
2020/07/14	33	43.40	12	43.22	42.65	21	5,430	0.39%
2020/07/13	4	41.88	17	42.34	42.65	-13	5,121	-0.25%
2020/07/10	1	39.00	3	39.00	38.80	-2	4,972	-0.04%
2020/07/09	0	0.00	4	39.86	39.50	-4	5,068	-0.08%
2020/07/08	2	39.55	5	39.60	39.30	-3	5,060	-0.06%
2020/07/07	3	39.35	4	39.70	39.35	-1	5,120	-0.02%
2020/07/06	5	39.25	6	39.12	39.15	-1	5,208	-0.02%
2020/07/03	5	38.99	0	0.00	38.80	5	5,355	0.09%
2020/07/01	0	0.00	8	39.05	39.00	-8	5,689	-0.14%
2020/06/30	0	0.00	1	39.15	38.70	-1	5,762	-0.02%
2020/06/29	2	37.95	6	38.43	38.15	-4	5,952	-0.07%
2020/06/24	2	38.45	8	38.41	38.40	-6	6,074	-0.10%
2020/06/22	1	38.55	0	0.00	38.65	1	6,160	0.02%
2020/06/18	4	39.00	1	39.00	39.10	3	6,145	0.05%
2020/06/17	1	39.55	0	0.00	39.40	1	6,204	0.02%
2020/06/15	10	38.89	5	38.70	38.70	5	6,445	0.08%
2020/06/12	0	0.00	6	38.15	39.50	-6	6,551	-0.09%
2020/06/11	6	39.82	4	40.00	39.10	2	6,634	0.03%
2020/06/10	6	40.96	1	41.15	40.90	5	6,713	0.07%
2020/06/09	0	0.00	4	41.65	41.55	-4	6,838	-0.06%
2020/06/08	0	0.00	56	41.84	41.35	-56	6,938	-0.81%
2020/06/05	7	41.43	0	0.00	41.30	7	6,947	0.10%
2020/06/04	15	41.72	13	41.13	40.90	2	6,998	0.03%
2020/06/03	14	42.61	15	42.57	42.90	-1	6,893	-0.01%
2020/06/02	13	42.32	5	42.47	42.25	8	6,858	0.12%
2020/06/01	0	0.00	12	41.68	41.75	-12	6,965	-0.17%
2020/05/29	0	0.00	6	40.73	40.90	-6	7,018	-0.09%
2020/05/28	9	41.37	6	42.20	40.50	3	7,155	0.04%
2020/05/27	74	42.15	15	42.23	42.05	59	7,191	0.82%
2020/05/26	6	41.55	6	41.48	41.05	0	7,331	0.00%
2020/05/25	18	40.42	13	40.38	40.90	5	7,350	0.07%
2020/05/22	6	41.43	3	41.65	40.80	3	7,432	0.04%
2020/05/21	4	40.98	2	40.93	40.70	2	7,498	0.03%
2020/05/20	5	40.92	3	40.73	40.90	2	7,514	0.03%
2020/05/19	2	39.33	2	39.38	39.45	0	7,609	0.00%
2020/05/18	21	38.38	21	37.80	38.40	0	7,643	0.00%
2020/05/15	1	38.00	0	0.00	37.85	1	7,715	0.01%
2020/05/14	2	40.05	12	39.51	38.50	-10	7,924	-0.13%
2020/05/13	0	0.00	12	40.60	40.70	-12	8,068	-0.15%
2020/05/12	1	40.75	3	41.42	40.65	-2	8,138	-0.02%
2020/05/11	7	41.81	23	41.89	41.25	-16	8,125	-0.20%
2020/05/08	2	42.85	4	42.80	42.85	-2	8,055	-0.02%
2020/05/07	10	42.05	11	42.12	42.00	-1	7,952	-0.01%
2020/05/06	4	42.04	2	42.68	41.40	2	8,021	0.02%
2020/05/05	5	41.83	3	41.78	41.25	2	7,967	0.03%
2020/05/04	4	40.33	5	40.59	41.00	-1	8,032	-0.01%
2020/04/30	29	42.52	59	42.14	41.50	-30	8,009	-0.37%
2020/04/29	347	45.51	294	43.67	42.10	53	8,008	0.66%	大買/大賣/
2020/04/28	6	41.90	9	41.82	41.60	-3	7,605	-0.04%
2020/04/27	0	0.00	33	41.92	42.30	-33	7,532	-0.44%
2020/04/24	16	42.21	2	42.10	41.10	14	7,577	0.18%
2020/04/23	22	41.62	4	41.85	42.00	18	7,618	0.24%
2020/04/22	3	40.28	6	40.60	40.85	-3	7,550	-0.04%
2020/04/21	17	40.82	25	40.98	39.60	-8	7,471	-0.11%
2020/04/20	4	40.53	12	40.59	40.60	-8	7,323	-0.11%
2020/04/17	2	41.00	6	40.21	39.50	-4	7,215	-0.06%
2020/04/16	10	40.45	13	40.27	40.15	-3	7,152	-0.04%
2020/04/15	3	40.48	0	0.00	40.10	3	7,102	0.04%
2020/04/14	4	41.49	4	41.31	40.35	0	7,053	0.00%
2020/04/13	1	39.85	1	39.10	38.65	0	6,936	0.00%
2020/04/10	20	39.66	20	39.11	39.45	0	6,900	0.00%
2020/04/09	9	40.82	11	40.36	38.70	-2	6,832	-0.03%
2020/04/08	15	40.02	26	40.10	40.55	-11	6,738	-0.16%
2020/04/07	31	38.87	37	38.40	39.40	-6	6,561	-0.09%
2020/04/06	31	36.03	6	35.51	36.65	25	6,346	0.39%
2020/04/01	3	32.53	0	0.00	33.35	3	6,205	0.05%
2020/03/31	6	33.86	4	33.51	33.20	2	6,118	0.03%
2020/03/30	12	33.03	10	32.08	32.85	2	5,954	0.03%
2020/03/27	2	34.75	2	34.63	34.75	0	5,823	0.00%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/23	6	23.72	2	23.80	23.80	4	5,810	0.07%
2020/03/20	2	25.88	6	26.58	25.80	-4	5,810	-0.07%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	14	29.85	1	30.20	29.35	13	5,764	0.23%
2020/03/17	15	33.22	63	32.79	32.60	-48	5,749	-0.83%
2020/03/16	13	38.36	10	36.79	36.20	3	5,824	0.05%
2020/03/13	16	39.19	10	39.26	40.20	6	5,759	0.10%
2020/03/12	36	41.82	50	41.73	42.00	-14	5,582	-0.25%
2020/03/11	31	44.95	3	44.07	42.95	28	5,422	0.52%
2020/03/10	6	44.43	13	44.60	46.20	-7	5,315	-0.13%
2020/03/09	24	46.52	67	44.97	43.90	-43	5,190	-0.83%
2020/03/06	35	47.11	24	46.57	46.50	11	5,084	0.22%
2020/03/05	34	46.77	37	47.30	47.10	-3	4,993	-0.06%
2020/03/04	16	44.98	3	44.63	45.90	13	4,785	0.27%
2020/03/03	28	45.13	30	43.91	43.85	-2	4,664	-0.04%
2020/03/02	34	42.45	39	41.08	43.25	-5	4,494	-0.11%
2020/02/27	755	45.64	746	45.65	40.35	9	4,322	0.21%	大買/大賣/
2020/02/26	15	42.32	3	41.83	41.65	12	3,983	0.30%
2020/02/25	20	42.03	1	41.85	42.05	19	3,899	0.49%
2020/02/24	8	41.91	12	41.83	41.50	-4	3,772	-0.11%
2020/02/21	0	0.00	50	40.26	40.50	-50	3,605	-1.39%
2020/02/20	93	41.57	16	40.42	40.00	77	3,538	2.18%
2020/02/19	3	38.78	6	39.05	39.30	-3	3,318	-0.09%
2020/02/18	3	38.50	5	38.95	38.50	-2	3,243	-0.06%
2020/02/17	30	39.52	7	38.72	38.55	23	3,125	0.74%
2020/02/14	19	37.21	12	37.92	38.90	7	2,867	0.24%
2020/02/13	0	0.00	2	35.95	35.40	-2	2,648	-0.08%
2020/02/12	1	35.20	135	35.31	35.15	-134	2,532	-5.29%	大賣/鉅額交易
2020/02/11	1	34.85	1	34.85	34.85	0	2,485	0.00%
2020/02/10	2	34.25	1	34.60	34.20	1	2,454	0.04%
2020/02/07	223	35.92	293	36.90	34.70	-70	2,413	-2.90%	大買/大賣/
2020/02/06	4	36.40	25	36.61	36.20	-21	2,273	-0.92%
2020/02/05	139	36.42	145	37.39	36.20	-6	2,219	-0.27%	大買/大賣/
2020/02/03	13	35.88	15	36.98	37.00	-2	2,012	-0.10%
2020/01/31	1	35.20	0	0.00	35.65	1	1,885	0.05%
2020/01/30	5	33.70	4	34.04	33.30	1	1,797	0.06%
2020/01/20	76	36.62	78	37.19	37.00	-2	1,741	-0.11%
2020/01/17	277	35.99	54	35.64	35.75	223	1,597	13.96%	大買/鉅額交易
2020/01/16	20	33.17	1	32.80	33.85	19	1,431	1.33%
2020/01/15	0	0.00	5	31.60	31.65	-5	1,336	-0.37%
2020/01/14	10	31.48	3	32.45	31.90	7	1,321	0.53%
2020/01/02	5	31.00	8	31.48	31.20	-3	1,182	-0.25%
2019/12/31	1	30.45	1	30.30	30.25	0	1,145	0.00%
2019/12/27	1	30.25	0	0.00	30.20	1	1,134	0.09%
2019/12/25	0	0.00	3	31.67	30.90	-3	1,123	-0.27%
2019/12/24	0	0.00	2	30.95	30.95	-2	1,080	-0.19%
2019/12/23	2	30.75	0	0.00	30.55	2	1,073	0.19%
2019/12/20	1	30.25	4	30.03	30.25	-3	1,059	-0.28%
2019/12/19	4	30.68	15	30.80	30.55	-11	1,041	-1.06%
2019/12/18	4	30.31	2	30.35	30.00	2	995	0.20%
2019/12/17	7	30.56	2	30.55	30.40	5	956	0.52%
2019/12/16	2	32.93	1	32.15	32.35	1	875	0.11%
2019/12/13	9	31.23	17	31.52	31.50	-8	744	-1.07%
2019/12/12	48	30.90	66	31.85	30.50	-18	643	-2.80%
2019/12/11	70	31.95	40	31.81	32.10	30	519	5.77%
2019/12/10	5	29.12	21	28.80	29.20	-16	326	-4.91%
2019/12/06	1	26.30	0	0.00	26.25	1	244	0.41%
2019/10/22	0	0.00	1	23.95	24.00	-1	415	-0.24%
2019/10/21	0	0.00	12	23.40	23.50	-12	428	-2.80%
2019/10/14	0	0.00	2	22.95	22.90	-2	472	-0.42%
2019/10/02	6	22.65	0	0.00	22.20	6	528	1.14%
2019/10/01	3	23.15	7	23.15	23.10	-4	525	-0.76%
2019/09/26	7	25.50	0	0.00	25.50	7	516	1.36%
2019/09/19	3	25.80	0	0.00	25.75	3	510	0.59%
2019/09/11	1	24.95	0	0.00	25.20	1	507	0.20%
2019/08/28	0	0.00	1	24.05	24.00	-1	497	-0.20%
2019/08/26	5	23.80	0	0.00	23.80	5	495	1.01%
2019/08/23	5	24.35	0	0.00	24.35	5	491	1.02%
2019/08/22	10	24.75	0	0.00	24.70	10	488	2.05%
2019/08/08	0	0.00	6	25.03	25.05	-6	428	-1.40%
2019/08/02	1	28.10	0	0.00	28.05	1	354	0.28%
2019/08/01	1	28.45	0	0.00	28.45	1	350	0.29%
2019/07/26	0	0.00	1	29.65	29.35	-1	316	-0.32%
2019/07/23	0	0.00	2	29.03	29.00	-2	279	-0.72%
2019/07/22	1	28.55	0	0.00	28.40	1	264	0.38%
2019/07/17	1	28.75	0	0.00	28.75	1	248	0.40%
2019/07/16	2	29.23	2	29.10	29.10	0	243	0.00%
2019/07/15	0	0.00	4	29.84	29.80	-4	225	-1.77%
2019/07/10	1	28.05	1	28.30	28.25	0	188	0.00%
2019/07/08	1	27.75	0	0.00	27.70	1	193	0.52%
2019/07/04	1	27.75	0	0.00	27.75	1	198	0.50%
2019/07/03	0	0.00	2	27.55	27.70	-2	202	-0.99%
2019/07/02	0	0.00	1	27.65	27.65	-1	202	-0.49%
2019/07/01	0	0.00	0.2	27.80	27.80	-0.2	201	-0.09%
2019/06/20	0	0.00	1	26.95	27.00	-1	231	-0.43%
2019/06/14	0	0.00	1	26.95	26.80	-1	268	-0.37%
2019/06/11	0	0.00	2	27.25	27.20	-2	273	-0.73%
2019/06/10	1	26.80	0	0.00	26.95	1	273	0.37%
2019/04/23	1	27.60	0	0.00	27.60	1	563	0.18%
2019/04/18	0	0.00	1	27.75	27.70	-1	697	-0.14%
2019/04/15	1	27.55	0	0.00	27.30	1	698	0.14%
2019/04/11	0	0.00	1	28.40	28.20	-1	687	-0.15%
2019/04/10	4	28.35	0	0.00	28.35	4	685	0.58%
2019/04/09	2	28.25	0	0.00	28.10	2	689	0.29%
2019/04/08	0	0.00	18	28.25	28.05	-18	689	-2.61%
2019/03/28	1	28.50	0	0.00	28.20	1	718	0.14%
2019/03/27	2	28.63	0	0.00	28.65	2	721	0.28%
2019/03/26	2	28.35	2	28.80	28.85	0	724	0.00%
2019/03/25	2	27.90	0	0.00	28.15	2	712	0.28%
2019/03/21	0	0.00	4	28.20	28.15	-4	709	-0.56%
2019/03/19	1	28.55	2	28.23	28.55	-1	701	-0.14%
2019/03/18	0	0.00	2	27.63	27.70	-2	690	-0.29%
2019/03/15	2	27.53	0	0.00	27.50	2	693	0.29%
2019/03/13	1	27.55	0	0.00	27.75	1	708	0.14%
2019/03/12	0	0.00	1	27.85	27.75	-1	707	-0.14%
2019/03/08	1	27.05	10	27.15	27.10	-9	700	-1.29%
2019/03/06	1	27.40	0	0.00	27.30	1	705	0.14%
2019/03/05	1	27.40	0	0.00	27.55	1	703	0.14%
2019/03/04	0	0.00	1	27.70	27.60	-1	701	-0.14%
2019/02/27	1	27.40	0	0.00	27.35	1	696	0.14%
2019/02/25	0	0.00	1	27.65	27.70	-1	687	-0.15%
2019/02/22	2	28.30	0	0.00	28.05	2	680	0.29%
2019/02/21	0	0.00	26	28.65	28.45	-26	671	-3.87%
2019/02/20	27	28.29	2	28.38	28.50	25	657	3.80%
2019/02/19	2	27.40	13	27.68	29.00	-11	630	-1.75%
2019/02/18	0	0.00	1	26.65	26.50	-1	588	-0.17%
2019/02/14	0	0.00	1	26.45	26.20	-1	576	-0.17%
2019/02/13	3	26.33	2	26.58	26.50	1	573	0.17%
2019/02/12	1	25.75	2	25.85	25.85	-1	564	-0.18%
2019/02/11	2	25.50	0	0.00	25.50	2	561	0.36%
2019/01/25	10	26.62	0	0.00	26.65	10	541	1.85%
2019/01/24	11	26.84	4	27.00	26.75	7	537	1.30%
2019/01/23	6	27.42	0	0.00	27.10	6	530	1.13%
2019/01/22	20	26.28	0	0.00	27.10	20	514	3.89%
2019/01/16	0	0.00	2	26.80	28.70	-2	463	-0.43%
2019/01/15	1	28.40	0	0.00	27.50	1	434	0.23%
2019/01/14	1	29.00	5	29.08	28.50	-4	401	-1.00%