十銓 (4967)-富邦-新店券商分點個股進出

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
79.2
漲跌
▲2.3
漲幅
+2.99%
成交量
1,616張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:13:35(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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	13	79.16	13	79.05	79.20	0	2,105	0.00%
2024/12/16	6.4	77.94	3	77.97	76.90	3.4	2,099	0.16%
2024/12/13	1	78.70	0	79.53	79.60	1	2,096	0.05%
2024/12/12	2.3	79.28	0	0.00	78.80	2.3	2,099	0.11%
2024/12/11	4	80.63	1.1	80.23	80.10	3	2,100	0.14%
2024/12/10	1.1	82.08	3	82.20	80.80	-1.9	2,109	-0.09%
2024/12/09	1	88.20	0	88.60	87.00	1	2,106	0.05%
2024/12/06	5	89.40	0.1	89.70	88.50	4.9	2,131	0.23%
2024/12/05	0	89.70	2	89.65	89.30	-2	2,148	-0.09%
2024/12/04	6.1	90.11	1	90.40	90.50	5	2,175	0.23%
2024/12/03	0.1	89.12	7	89.10	89.00	-6.9	2,203	-0.31%
2024/11/29	2	86.30	3	86.00	85.80	-1	2,227	-0.04%
2024/11/28	3.3	85.85	1	86.60	86.30	2.3	2,266	0.10%
2024/11/27	0.4	88.61	0	0.00	88.00	0.4	2,300	0.02%
2024/11/26	1	92.50	0	0.00	90.70	1	2,360	0.04%
2024/11/25	1	90.60	0	90.50	90.10	1	2,798	0.04%
2024/11/22	0.2	89.79	0	89.80	88.40	0.2	3,007	0.01%
2024/11/21	0	88.70	0	0.00	88.20	0	3,022	0.00%
2024/11/20	0	89.40	2	88.80	88.80	-2	3,036	-0.07%
2024/11/19	0	0.00	0	90.40	90.10	0	3,045	0.00%
2024/11/18	1.5	91.63	0	0.00	89.20	1.5	3,071	0.05%
2024/11/15	0	91.70	1	93.10	91.40	-1	3,089	-0.03%
2024/11/14	3	92.00	2	91.15	90.80	1	3,119	0.03%
2024/11/13	2	93.70	6	93.42	92.80	-4	3,132	-0.13%
2024/11/12	0	0.00	3	92.40	91.50	-3	3,193	-0.09%
2024/11/11	32	94.03	2	93.70	93.90	30	3,217	0.93%
2024/11/08	20	95.30	40.1	96.29	97.00	-20.1	3,131	-0.64%
2024/11/07	0	0.00	1	90.60	90.60	-1	3,006	-0.03%
2024/11/06	21	90.12	7.1	88.46	89.50	14	3,044	0.46%
2024/11/05	6.2	86.87	2	86.60	86.60	4.2	3,172	0.13%
2024/11/04	6.3	88.57	2	88.25	88.20	4.3	3,317	0.13%
2024/11/01	1.2	89.50	1	90.30	90.30	0.2	3,475	0.01%
2024/10/30	0.1	90.30	0	0.00	90.30	0.1	3,669	0.00%
2024/10/29	6.2	90.46	2	90.40	90.70	4.2	3,731	0.11%
2024/10/28	4.1	91.81	1	91.30	92.20	3.1	3,795	0.08%
2024/10/25	1	92.00	0	0.00	92.00	1	3,853	0.03%
2024/10/24	3.3	92.88	2	92.30	92.20	1.3	3,962	0.03%
2024/10/23	3	95.17	2	95.40	94.50	1	4,044	0.02%
2024/10/22	3	94.33	2	94.90	94.90	1	4,150	0.02%
2024/10/21	0	0.00	2	94.35	94.10	-2	4,256	-0.05%
2024/10/18	3.1	92.72	0	0.00	91.10	3.1	4,389	0.07%
2024/10/17	2	93.30	2	93.45	92.90	0	4,494	0.00%
2024/10/16	3	92.20	1	92.90	92.10	2	4,620	0.04%
2024/10/15	10	92.86	3	92.50	92.30	7	4,676	0.15%
2024/10/14	1	94.51	5	93.98	94.10	-4	4,686	-0.08%
2024/10/11	41.9	93.01	3	93.80	91.40	38.9	4,695	0.83%
2024/10/09	4	102.50	0	101.50	101.50	4	4,695	0.08%
2024/10/07	3.1	101.66	3	102.00	102.00	0.1	4,921	0.00%
2024/10/04	2.2	102.89	0	0.00	101.50	2.2	5,065	0.04%
2024/10/01	3.2	106.32	1	106.00	106.00	2.2	5,535	0.04%
2024/09/30	14	107.71	0	0.00	107.00	14	5,630	0.25%
2024/09/27	27	112.04	10	112.85	110.50	17	5,709	0.30%
2024/09/26	29	114.93	40	116.53	113.50	-11	5,776	-0.19%
2024/09/25	4	109.63	2	109.00	108.50	2	5,748	0.03%
2024/09/24	9	109.44	5	109.50	109.50	4	5,916	0.07%
2024/09/23	2	107.50	43.1	106.99	108.00	-41.1	5,999	-0.69%
2024/09/20	7	104.29	2	104.50	104.50	5	6,113	0.08%
2024/09/19	1.3	101.73	2.3	102.72	103.00	-1	6,245	-0.02%
2024/09/18	1.3	104.51	1	104.50	102.50	0.3	6,536	0.01%
2024/09/16	3	103.50	4.1	103.99	104.00	-1.1	6,706	-0.02%
2024/09/13	4	104.50	1	104.00	103.50	3	7,155	0.04%
2024/09/12	1	105.00	0.1	104.99	105.50	0.9	7,684	0.01%
2024/09/11	0	103.00	0	0.00	102.50	0	8,236	0.00%
2024/09/10	13.5	104.81	0	0.00	104.50	13.5	8,333	0.16%
2024/09/09	8.2	105.59	10	106.90	110.00	-1.8	9,076	-0.02%
2024/09/06	1.1	109.54	3	111.00	110.00	-1.9	10,100	-0.02%
2024/09/05	1.3	111.50	2	111.25	110.00	-0.7	10,606	-0.01%
2024/09/04	5.6	114.80	1	115.00	113.00	4.6	11,211	0.04%
2024/09/03	2	123.00	6	124.17	121.50	-4	11,579	-0.03%
2024/09/02	4.1	124.38	8	124.50	123.00	-3.9	11,976	-0.03%
2024/08/30	9.1	125.88	8	123.50	123.50	1.1	12,359	0.01%
2024/08/29	6	126.08	4	125.00	127.00	2	13,090	0.02%
2024/08/28	14.1	126.96	5	127.50	124.50	9.1	13,303	0.07%
2024/08/27	101.1	130.49	85	130.38	128.00	16.1	13,450	0.12%	大買/
2024/08/26	31	128.52	36	129.01	129.00	-5	13,572	-0.04%
2024/08/23	0	118.50	0	0.00	119.00	0	13,701	0.00%
2024/08/22	3	120.33	0	0.00	119.50	3	13,780	0.02%
2024/08/21	0	0.00	1	121.50	121.50	-1	13,963	-0.01%
2024/08/20	8	123.44	5	123.50	122.50	3	14,317	0.02%
2024/08/19	1	123.00	0	0.00	122.50	1	14,432	0.01%
2024/08/16	8.2	123.41	3.1	122.54	121.50	5.1	14,517	0.03%
2024/08/15	1	122.00	7	122.43	121.50	-6	14,732	-0.04%
2024/08/14	7.1	124.04	5.2	126.40	121.50	1.9	14,765	0.01%
2024/08/13	1	122.00	13.5	122.07	124.00	-12.5	14,747	-0.08%
2024/08/12	9.3	121.50	4	121.63	121.00	5.2	14,812	0.04%
2024/08/09	23	121.46	9.1	122.22	119.00	14	14,853	0.09%
2024/08/08	4.3	115.80	13.2	116.11	118.50	-8.9	14,908	-0.06%
2024/08/07	8	117.31	32.1	115.96	117.50	-24	15,215	-0.16%
2024/08/06	13.1	111.63	24.6	111.90	115.00	-11.5	15,497	-0.07%
2024/08/05	12.4	110.24	13.7	111.17	110.50	-1.3	15,810	-0.01%
2024/08/02	27	114.63	38.4	116.11	118.00	-11.3	16,654	-0.07%
2024/08/01	19.3	125.64	18	125.03	124.50	1.3	16,930	0.01%
2024/07/31	12.5	125.73	22	125.70	124.50	-9.5	17,445	-0.05%
2024/07/30	10	121.10	21	121.50	123.50	-11	17,761	-0.06%
2024/07/29	22	122.95	20	119.85	119.50	2	17,910	0.01%
2024/07/26	6.1	121.78	6.1	122.10	124.00	0	17,898	0.00%
2024/07/23	19.2	128.86	14	127.07	126.00	5.2	17,846	0.03%
2024/07/22	9	128.67	7	128.79	129.00	2	17,857	0.01%
2024/07/19	29.2	137.55	30.2	132.93	132.50	-1	17,834	-0.01%
2024/07/18	19.1	140.95	13	140.85	141.00	6.1	17,713	0.03%
2024/07/17	14	148.11	17.3	147.99	147.00	-3.3	17,604	-0.02%
2024/07/16	11	145.55	7	144.36	145.50	4	17,492	0.02%
2024/07/15	28.2	142.77	17	143.32	142.50	11.2	17,463	0.06%
2024/07/12	17	143.24	11	144.05	143.00	6	17,432	0.03%
2024/07/11	7.1	146.36	38.2	144.92	144.00	-31.1	17,400	-0.18%
2024/07/10	32	148.63	46	147.63	147.00	-14	17,369	-0.08%
2024/07/09	17.4	148.95	20	149.25	147.00	-2.6	17,366	-0.02%
2024/07/08	30.1	149.37	15.3	148.43	147.50	14.9	17,403	0.09%
2024/07/05	36.1	151.77	90.2	151.86	150.50	-54	17,466	-0.31%
2024/07/04	36.1	143.04	20.5	143.05	142.50	15.6	17,391	0.09%
2024/07/03	8	144.50	18	144.79	144.00	-10	17,353	-0.06%
2024/07/02	18.6	143.82	72.1	143.73	143.00	-53.4	17,370	-0.31%
2024/07/01	34.1	148.24	5.6	146.79	146.00	28.6	17,277	0.17%
2024/06/28	9	149.06	6.4	149.42	148.50	2.6	17,306	0.02%
2024/06/27	29.2	148.10	14	147.39	146.50	15.2	17,127	0.09%
2024/06/26	49.4	148.27	13	148.27	146.00	36.4	17,017	0.21%
2024/06/25	19.1	144.54	63	144.55	146.50	-43.9	16,877	-0.26%
2024/06/24	76.2	149.26	48.8	150.94	146.50	27.5	16,725	0.16%
2024/06/21	31.4	145.93	63	145.77	148.00	-31.6	16,477	-0.19%
2024/06/20	69.5	145.10	105.8	146.83	148.50	-36.3	16,308	-0.22%	大賣/
2024/06/19	154.8	145.05	32	143.17	140.50	122.8	15,937	0.77%	大買/鉅額交易
2024/06/18	54.6	150.95	85	149.09	149.50	-30.4	15,590	-0.19%
2024/06/17	55.5	161.64	185.2	161.61	161.50	-129.7	15,027	-0.86%	大賣/鉅額交易
2024/06/14	128.4	176.72	103.6	173.55	179.00	24.8	14,924	0.17%	大買/大賣/
2024/06/13	123.1	167.42	89	168.80	168.00	34.1	14,144	0.24%	大買/
2024/06/12	42	150.98	73.2	152.09	161.00	-31.2	13,165	-0.24%
2024/06/11	87.4	147.64	45.3	146.60	146.50	42.1	12,663	0.33%
2024/06/07	32	140.63	41.3	142.65	143.50	-9.2	12,059	-0.08%
2024/06/06	87	134.14	77.1	133.21	130.50	10	11,671	0.09%
2024/06/05	78.8	131.54	33	130.89	130.00	45.8	11,278	0.41%
2024/06/04	73.1	136.15	62.1	136.80	131.00	11.1	10,909	0.10%
2024/06/03	10	124.30	21.3	127.64	131.00	-11.3	10,190	-0.11%
2024/05/31	9.1	121.35	12.5	121.28	119.50	-3.3	9,949	-0.03%
2024/05/30	97	124.51	37.3	123.78	121.50	59.7	9,751	0.61%
2024/05/29	17	115.56	36.1	118.97	124.00	-19.1	9,207	-0.21%
2024/05/28	8.5	112.47	5	113.10	113.00	3.5	8,888	0.04%
2024/05/27	27	112.63	11	112.82	113.50	16	8,804	0.18%
2024/05/24	33.2	111.80	49.4	111.83	112.00	-16.2	8,696	-0.19%
2024/05/23	7	106.50	9.2	107.69	106.00	-2.2	8,358	-0.03%
2024/05/22	6	106.75	3	106.83	107.00	3	8,285	0.04%
2024/05/21	16	107.16	6	106.58	106.50	10	8,224	0.12%
2024/05/20	11	104.59	10	105.40	104.00	1	8,161	0.01%
2024/05/17	4	104.75	8.2	104.87	104.00	-4.2	8,172	-0.05%
2024/05/16	10	106.55	19	106.66	106.50	-9	8,182	-0.11%
2024/05/15	4.4	107.50	7.2	108.13	107.50	-2.8	8,104	-0.03%
2024/05/14	31.2	106.61	19.3	106.87	107.00	11.9	8,016	0.15%
2024/05/13	52.1	108.45	91.2	108.64	107.00	-39.1	7,883	-0.50%
2024/05/10	56.2	111.24	29.2	111.61	112.50	27	7,539	0.36%
2024/05/09	28.3	113.64	710.3	116.19	110.00	-682	7,103	-9.60%	大賣/鉅額交易
2024/05/08	1,154.9	115.80	419.3	117.38	117.50	735.6	6,646	11.07%	大買/大賣/鉅額交易
2024/05/07	52.2	113.04	16	113.28	114.00	36.2	5,643	0.64%
2024/05/06	51.3	103.09	48.3	102.54	104.00	3	5,188	0.06%
2024/05/03	76	95.29	63.2	95.53	94.70	12.8	4,627	0.28%
2024/05/02	32	91.73	38.1	92.16	93.50	-6.1	4,274	-0.14%
2024/04/30	34	89.59	48	89.30	89.80	-14	4,118	-0.34%
2024/04/29	0.1	87.50	3	87.63	86.90	-2.9	4,041	-0.07%
2024/04/26	8	89.18	12	88.28	87.50	-4	4,026	-0.10%
2024/04/25	4	85.63	4	85.53	85.60	0	3,923	0.00%
2024/04/24	2	82.00	1	82.10	82.50	1	3,850	0.03%
2024/04/23	4	78.30	3	78.90	78.90	1	3,879	0.03%
2024/04/22	6.1	79.60	4.5	80.56	77.90	1.7	3,960	0.04%
2024/04/19	7.1	80.21	1	79.30	80.20	6.1	4,119	0.15%
2024/04/18	0.2	80.74	0	0.00	81.90	0.2	4,105	0.00%
2024/04/17	3.1	81.64	2	82.10	81.20	1.1	4,113	0.03%
2024/04/16	6.5	83.27	9	83.54	81.00	-2.5	4,112	-0.06%
2024/04/15	8	87.53	7	87.53	87.60	1	4,056	0.03%
2024/04/12	66	90.79	63	90.98	89.90	3	3,999	0.08%
2024/04/11	48	90.51	51	90.32	89.50	-3	3,843	-0.08%
2024/04/10	32	90.60	29.5	90.65	90.00	2.5	3,703	0.07%
2024/04/09	1.1	85.12	17	85.02	85.60	-15.9	3,391	-0.47%
2024/04/08	8	84.66	24	85.59	85.50	-16	3,361	-0.48%
2024/04/03	1	82.90	13.2	83.17	83.80	-12.2	3,363	-0.36%
2024/04/02	40	83.96	26	84.30	82.70	14	3,452	0.41%
2024/04/01	0	0.00	15	79.90	80.10	-15	3,337	-0.45%
2024/03/29	0	79.60	0	0.00	79.00	0	3,352	0.00%
2024/03/28	10	79.50	0	79.20	79.00	10	3,372	0.30%
2024/03/27	0.1	79.20	0	0.00	80.10	0.1	3,560	0.00%
2024/03/26	4	81.43	3	82.53	78.90	1	3,576	0.03%
2024/03/25	4	80.58	2	80.80	80.00	2	3,533	0.06%
2024/03/22	12	82.33	3	81.47	80.80	9	3,608	0.25%
2024/03/21	24	83.35	14.1	82.86	83.60	9.9	3,567	0.28%
2024/03/20	0	78.00	0	0.00	77.50	0	3,492	0.00%
2024/03/19	0	0.00	0.1	78.38	78.00	-0.1	3,613	0.00%
2024/03/18	0	0.00	2	78.00	78.00	-2	3,690	-0.05%
2024/03/15	11.1	78.32	3	78.17	77.50	8.1	4,057	0.20%
2024/03/14	1	80.30	1	80.10	80.20	0	4,317	0.00%
2024/03/13	1	78.90	8	80.44	79.50	-7	4,747	-0.15%
2024/03/12	6	81.28	0	0.00	81.60	6	5,059	0.12%
2024/03/08	10.1	78.55	4	81.00	78.00	6.1	5,235	0.12%
2024/03/07	0	0.00	0.6	82.23	80.60	-0.6	5,288	-0.01%
2024/03/06	1	82.00	5.3	82.09	82.30	-4.3	5,298	-0.08%
2024/03/05	0	0.00	2.5	83.08	83.00	-2.5	5,365	-0.05%
2024/03/04	1	85.50	10	84.57	84.30	-9	5,395	-0.17%
2024/03/01	0	0.00	8	85.11	84.90	-8	5,412	-0.15%
2024/02/29	3	83.87	1	84.80	83.30	2	5,462	0.04%
2024/02/27	13	85.46	7	85.27	83.50	6	5,536	0.11%
2024/02/26	5.5	85.99	11	85.62	83.90	-5.5	5,603	-0.10%
2024/02/23	12	87.17	5	89.00	85.90	7	5,648	0.12%
2024/02/22	6	86.75	14	86.02	86.70	-8	5,696	-0.14%
2024/02/21	14	88.09	21.6	87.92	86.00	-7.6	5,745	-0.13%
2024/02/20	10	84.67	65	83.95	83.80	-55	5,679	-0.97%
2024/02/19	0	0.00	22	83.37	83.40	-22	5,872	-0.37%
2024/02/16	1	81.50	5	80.86	81.40	-4	6,115	-0.07%
2024/02/15	7	79.07	3	78.00	79.00	4	6,318	0.06%
2024/02/05	1	77.20	0	0.00	77.20	1	6,647	0.02%
2024/02/02	2.1	77.86	0	0.00	77.50	2.1	6,913	0.03%
2024/01/31	0.1	78.00	0.2	77.90	78.30	-0.1	7,329	0.00%
2024/01/30	0.2	78.50	0	0.00	78.30	0.2	7,548	0.00%
2024/01/29	5.2	78.82	0	0.00	79.80	5.2	7,872	0.07%
2024/01/26	9.2	79.59	0	0.00	78.60	9.2	8,642	0.11%
2024/01/25	1.4	79.93	0	0.00	80.00	1.4	9,093	0.02%
2024/01/24	8	83.93	11	81.96	80.80	-3	9,240	-0.03%
2024/01/23	1	83.20	6	82.78	82.00	-5	9,355	-0.05%
2024/01/22	0	0.00	4	82.65	82.40	-4	9,478	-0.04%
2024/01/19	4.1	81.47	0	0.00	81.50	4.1	9,499	0.04%
2024/01/18	4	81.55	1	81.60	81.30	3	9,581	0.03%
2024/01/17	7	82.27	6	82.32	82.90	1	9,635	0.01%
2024/01/16	11.2	83.87	1.3	83.75	83.20	9.9	9,695	0.10%
2024/01/15	14	83.58	25.2	83.95	85.20	-11.2	9,698	-0.12%
2024/01/12	9.5	78.62	0	0.00	78.40	9.5	9,703	0.10%
2024/01/11	1	79.00	1	79.50	79.00	0	10,017	0.00%
2024/01/10	2	78.95	1	78.00	79.10	1	10,174	0.01%
2024/01/09	1	78.50	0.2	78.50	78.20	0.8	10,302	0.01%
2024/01/08	0.7	79.81	6	78.92	79.70	-5.3	10,424	-0.05%
2024/01/05	0.7	80.17	0	0.00	79.30	0.7	10,546	0.01%
2024/01/04	4	80.13	3.7	79.67	79.00	0.3	10,606	0.00%
2024/01/03	8	82.93	13	83.78	81.80	-5	10,620	-0.05%
2024/01/02	1	85.80	6	85.80	85.70	-5	10,624	-0.05%
2023/12/29	10	88.34	8	88.43	87.60	2	10,714	0.02%
2023/12/28	10	88.66	12	89.63	90.30	-2	10,837	-0.02%
2023/12/27	5	86.94	4	87.35	88.40	1	11,166	0.01%
2023/12/26	6	85.75	0.1	86.24	85.50	5.9	11,180	0.05%
2023/12/25	3	85.57	1	87.98	85.40	2	11,177	0.02%
2023/12/22	32.6	89.10	31.5	89.06	87.00	1.1	11,165	0.01%
2023/12/21	1	85.00	2	86.40	86.40	-1	10,977	-0.01%
2023/12/20	8.1	85.45	7	85.57	85.50	1.1	10,974	0.01%
2023/12/19	13	85.28	8.2	86.55	85.40	4.8	10,962	0.04%
2023/12/18	8	88.71	8.3	88.82	88.40	-0.3	10,921	0.00%
2023/12/15	4.7	89.74	10	89.81	88.30	-5.3	10,925	-0.05%
2023/12/14	11.2	90.68	1	92.80	89.10	10.2	10,854	0.09%
2023/12/13	8.3	91.11	13	91.10	90.70	-4.7	10,779	-0.04%
2023/12/12	44	92.14	35	91.31	92.00	9	10,904	0.08%
2023/12/11	101	92.45	26	91.79	92.90	75	10,692	0.70%	大買/
2023/12/08	36	91.11	51.1	91.57	88.70	-15	10,416	-0.14%
2023/12/07	44.1	90.67	24	89.08	87.50	20.1	10,067	0.20%
2023/12/06	5	88.56	9.1	89.13	90.00	-4.1	9,835	-0.04%
2023/12/05	7	84.66	2	85.30	85.30	5	9,724	0.05%
2023/12/04	4	87.43	1	87.10	87.10	3	9,842	0.03%
2023/12/01	6	85.92	16.1	85.90	85.20	-10.1	9,810	-0.10%
2023/11/30	0	0.00	1	89.70	87.00	-1	9,806	-0.01%
2023/11/29	2	88.65	3	87.87	88.10	-1	9,803	-0.01%
2023/11/28	1.6	87.60	4	86.98	88.40	-2.4	9,925	-0.02%
2023/11/27	2	85.55	7	85.23	86.10	-5	10,223	-0.05%
2023/11/24	7	88.39	8	87.24	86.00	-1	10,214	-0.01%
2023/11/23	11	90.59	16.2	89.88	89.00	-5.2	10,127	-0.05%
2023/11/22	4	89.65	1.1	89.94	90.30	2.9	9,979	0.03%
2023/11/21	10.1	89.61	6	90.35	88.30	4.1	9,909	0.04%
2023/11/20	18.1	90.78	20.1	91.75	90.90	-2	9,838	-0.02%
2023/11/17	12.1	88.90	29.1	89.31	90.20	-17	9,763	-0.17%
2023/11/16	44.1	90.72	26	89.63	88.90	18	9,657	0.19%
2023/11/15	47.3	93.86	42.6	93.80	92.70	4.7	9,400	0.05%
2023/11/14	36.1	92.26	33	93.19	94.20	3.1	9,114	0.03%
2023/11/13	46.5	90.67	43.3	90.91	91.50	3.2	8,890	0.04%
2023/11/10	46	88.13	60	89.50	87.10	-14	8,558	-0.16%
2023/11/09	57.1	88.70	56	89.14	86.40	1.1	8,334	0.01%
2023/11/08	36.2	93.49	37.2	93.88	92.30	-1	8,138	-0.01%
2023/11/07	97.2	92.31	93	92.58	94.00	4.2	8,034	0.05%
2023/11/06	47	91.67	82.4	92.02	92.20	-35.4	7,820	-0.45%
2023/11/03	161.1	89.68	116.6	90.16	91.90	44.5	7,522	0.59%	大買/大賣/
2023/11/02	47	82.50	76.2	83.35	87.40	-29.2	6,747	-0.43%
2023/11/01	29	79.37	42.1	78.51	79.50	-13.1	6,326	-0.21%
2023/10/31	68	76.26	57	76.46	75.20	11	6,170	0.18%
2023/10/30	18	77.28	2.5	76.95	76.30	15.5	6,027	0.26%
2023/10/26	1	75.90	46	74.52	74.80	-45	5,899	-0.76%
2023/10/25	1	76.80	6	75.70	74.60	-5	5,908	-0.08%
2023/10/24	15	75.47	59.1	74.92	76.20	-44.1	5,933	-0.74%
2023/10/23	26	75.17	6.3	76.12	76.20	19.7	5,837	0.34%
2023/10/20	54	74.67	31	74.60	75.20	23	5,772	0.40%
2023/10/19	16	76.29	18.3	76.93	77.30	-2.3	5,635	-0.04%
2023/10/18	13	74.03	12	73.83	74.40	1	5,339	0.02%
2023/10/17	36	74.88	24.2	74.81	74.10	11.8	5,194	0.23%
2023/10/16	10	73.24	2.2	74.90	72.80	7.9	5,074	0.15%
2023/10/13	16	74.03	19.2	73.40	72.90	-3.2	5,020	-0.06%
2023/10/12	14	72.42	18	72.33	73.00	-4	4,932	-0.08%
2023/10/11	24	71.50	20	71.32	70.50	4	4,908	0.08%
2023/10/06	14	72.06	7.1	72.13	71.10	6.9	4,941	0.14%
2023/10/05	12	71.00	6	70.83	70.60	6	5,087	0.12%
2023/10/04	20	72.95	15	72.68	72.50	5	5,139	0.10%
2023/10/03	54	72.20	78.9	72.52	72.50	-24.8	4,990	-0.50%
2023/10/02	3	67.17	5	68.00	68.90	-2	4,693	-0.04%
2023/09/27	4.3	66.00	0	0.00	65.60	4.3	4,904	0.09%
2023/09/26	1	67.00	0	0.00	67.00	1	5,008	0.02%
2023/09/25	3	68.93	9	67.10	66.80	-6	5,087	-0.12%
2023/09/22	1	67.90	2	67.90	68.50	-1	5,177	-0.02%
2023/09/21	5	67.36	11	66.91	67.90	-6	5,576	-0.11%
2023/09/20	4	67.28	9	67.46	67.50	-5	5,933	-0.08%
2023/09/19	0	0.00	11	68.69	67.40	-11	6,077	-0.18%
2023/09/18	0	0.00	10.5	70.28	69.40	-10.5	6,175	-0.17%
2023/09/15	10	71.59	16.8	71.05	70.40	-6.8	6,256	-0.11%
2023/09/14	3	69.67	54.7	70.29	70.00	-51.7	6,283	-0.82%
2023/09/13	8	67.64	5.2	67.86	68.60	2.8	6,687	0.04%
2023/09/12	9	67.51	11	68.14	67.90	-2	6,989	-0.03%
2023/09/11	41.2	68.36	25	67.80	67.00	16.2	7,038	0.23%
2023/09/08	17	67.13	9.3	68.04	66.60	7.7	7,092	0.11%
2023/09/07	69	68.93	28	69.47	68.10	41	7,122	0.58%
2023/09/06	8	68.60	9	68.49	68.00	-1	7,014	-0.01%
2023/09/05	4.3	67.67	7.1	67.98	67.80	-2.8	7,103	-0.04%
2023/09/04	5.1	67.04	2.4	67.04	67.40	2.7	7,274	0.04%
2023/09/01	8.4	69.05	21	68.74	68.90	-12.6	7,250	-0.17%
2023/08/31	46	67.87	31	68.46	67.50	15	7,156	0.21%
2023/08/30	5	63.70	9	63.66	65.00	-4	6,871	-0.06%
2023/08/29	0	0.00	1	61.00	61.30	-1	6,955	-0.01%
2023/08/28	2	61.35	0	0.00	61.00	2	7,173	0.03%
2023/08/25	1	63.40	1	62.70	62.70	0	7,625	0.00%
2023/08/24	1	64.00	1	65.10	63.10	0	7,654	0.00%
2023/08/21	0	0.00	1	62.00	61.90	-1	7,736	-0.01%
2023/08/18	1	61.00	0	0.00	60.10	1	7,780	0.01%
2023/08/17	4	62.85	1	63.40	62.40	3	7,796	0.04%
2023/08/15	0	0.00	2	63.25	62.90	-2	7,914	-0.03%
2023/08/14	1	60.60	1	61.20	62.90	0	8,142	0.00%
2023/08/11	2	62.50	8	62.06	62.30	-6	8,188	-0.07%
2023/08/09	2	61.05	0	0.00	60.80	2	8,458	0.02%
2023/08/07	1.1	58.63	2.3	58.72	60.00	-1.2	8,917	-0.01%
2023/08/04	5.3	61.38	0	0.00	61.60	5.3	9,061	0.06%
2023/08/02	0	0.00	2	60.20	59.10	-2	9,227	-0.02%
2023/08/01	0.1	61.80	2	61.90	61.20	-1.9	9,315	-0.02%
2023/07/31	0	0.00	9	62.17	61.80	-9	9,433	-0.10%
2023/07/28	10	63.83	11	63.21	63.30	-1	9,480	-0.01%
2023/07/27	17	62.46	4	62.73	62.20	13	9,501	0.14%
2023/07/26	1.1	58.18	2	58.20	58.10	-0.9	9,565	-0.01%
2023/07/25	2	58.80	3	59.03	58.60	-1	9,631	-0.01%
2023/07/24	3	59.87	2	59.40	59.20	1	9,778	0.01%
2023/07/21	3	60.80	5.3	61.59	61.40	-2.3	9,867	-0.02%
2023/07/20	4.1	61.56	3	61.30	61.20	1.1	10,005	0.01%
2023/07/19	11	61.97	7	61.90	61.60	4	10,129	0.04%
2023/07/18	7.2	63.70	13	62.02	61.60	-5.9	10,220	-0.06%
2023/07/17	3.3	64.52	1	65.30	64.40	2.3	10,247	0.02%
2023/07/14	8.6	66.74	3.1	66.61	65.50	5.5	10,357	0.05%
2023/07/13	11.2	66.27	5	66.28	66.20	6.2	10,429	0.06%
2023/07/12	4	65.85	6	67.67	66.00	-2	10,514	-0.02%
2023/07/11	31	64.68	35	63.42	62.80	-4	10,539	-0.04%
2023/07/10	11	62.15	5	61.70	61.70	6	10,486	0.06%
2023/07/07	4.1	63.80	5	63.28	62.50	-0.9	10,793	-0.01%
2023/07/06	6.4	68.04	2.2	67.47	66.80	4.2	11,227	0.04%
2023/07/05	3	69.83	1	70.00	70.50	2	11,303	0.02%
2023/07/04	10.2	72.81	6	72.68	71.50	4.2	11,645	0.04%
2023/07/03	2	72.25	2.5	72.46	71.70	-0.5	11,809	0.00%
2023/06/30	25	72.22	26	71.98	71.80	-1	12,128	-0.01%
2023/06/29	26	74.81	8.1	74.79	73.50	17.9	12,450	0.14%
2023/06/28	14.3	74.68	29	75.86	74.50	-14.7	12,127	-0.12%
2023/06/27	2	73.35	15	71.25	70.70	-13	11,848	-0.11%
2023/06/26	14	72.80	4	71.40	71.50	10	11,744	0.09%
2023/06/21	2	74.05	6.3	73.77	74.40	-4.3	11,768	-0.04%
2023/06/20	34.2	72.78	22.4	72.88	73.60	11.8	11,761	0.10%
2023/06/19	27.4	74.07	29	73.92	72.40	-1.6	11,688	-0.01%
2023/06/16	28.4	69.20	29	69.64	71.60	-0.6	11,376	-0.01%
2023/06/15	24.1	65.94	21	65.28	65.10	3.1	11,211	0.03%
2023/06/14	20.3	64.26	25	64.87	65.60	-4.7	11,231	-0.04%
2023/06/13	6	64.05	8	63.13	63.00	-2	11,130	-0.02%
2023/06/12	7.1	63.15	6	62.92	62.90	1.1	11,150	0.01%
2023/06/09	7	63.51	3	63.57	63.30	4	11,129	0.04%
2023/06/08	10.1	63.40	12	64.00	62.50	-1.9	11,067	-0.02%
2023/06/07	3.1	61.15	6	61.63	61.40	-2.9	10,968	-0.03%
2023/06/06	3.2	59.90	13	59.75	60.10	-9.9	11,055	-0.09%
2023/06/05	7	61.77	10	61.61	61.00	-3	11,130	-0.03%
2023/06/02	28.1	63.05	29.2	62.24	62.10	-1.1	11,145	-0.01%
2023/06/01	3.2	61.78	3	61.27	61.90	0.2	11,128	0.00%
2023/05/31	10.1	61.20	9	61.50	61.00	1.1	11,012	0.01%
2023/05/30	0	0.00	0.5	58.30	58.20	-0.5	10,715	0.00%
2023/05/29	2.5	58.92	2	59.05	58.70	0.5	10,826	0.00%
2023/05/26	4	57.65	7	58.17	57.00	-3	11,129	-0.03%
2023/05/25	2	57.05	0	0.00	57.50	2	11,218	0.02%
2023/05/24	0	0.00	4	59.30	58.00	-4	11,230	-0.04%
2023/05/23	4	57.85	4	58.65	59.00	0	11,233	0.00%
2023/05/19	9	59.28	3	58.47	58.60	6	11,246	0.05%
2023/05/18	11	59.50	12	60.31	59.30	-1	11,193	-0.01%
2023/05/17	5.1	57.14	4	57.03	56.80	1.1	10,954	0.01%
2023/05/16	16	58.36	13	58.91	56.10	3	10,878	0.03%
2023/05/15	5	57.60	5.1	58.51	57.70	-0.1	10,583	0.00%
2023/05/12	30.1	57.85	16	56.60	58.60	14	10,492	0.13%
2023/05/11	63	60.17	55	60.61	59.60	8	10,180	0.08%
2023/05/10	0	0.00	6	66.92	66.20	-6	9,969	-0.06%
2023/05/09	170	66.49	166.1	66.52	66.30	3.9	9,771	0.04%	大買/大賣/
2023/05/08	6	74.18	5	75.02	73.60	1	9,576	0.01%
2023/05/05	7	75.17	5	73.78	75.20	2	9,448	0.02%
2023/05/04	5	71.80	10	71.93	73.80	-5	9,307	-0.05%
2023/05/03	8	72.20	9	72.46	72.90	-1	9,211	-0.01%
2023/05/02	4	70.35	4	70.90	71.40	0	9,066	0.00%
2023/04/28	3	67.47	17	68.18	67.90	-14	8,893	-0.16%
2023/04/27	20	70.09	20	68.50	67.70	0	8,792	0.00%
2023/04/26	20	70.80	0.1	68.40	68.60	19.9	8,607	0.23%
2023/04/25	3	74.40	3	73.53	71.50	0	8,461	0.00%
2023/04/24	3	77.10	9	78.20	77.00	-6	8,273	-0.07%
2023/04/21	3	73.07	5.6	72.63	73.20	-2.6	8,109	-0.03%
2023/04/20	7	72.79	10.2	73.47	73.50	-3.2	7,977	-0.04%
2023/04/19	2	77.90	12	75.81	75.60	-10	7,853	-0.13%
2023/04/18	7	79.31	22	78.72	78.50	-15	7,683	-0.20%
2023/04/17	31.2	80.96	8	81.03	80.90	23.2	7,536	0.31%
2023/04/14	5.2	76.97	9	77.62	79.80	-3.8	7,311	-0.05%
2023/04/13	13	75.73	6	75.12	75.00	7	7,027	0.10%
2023/04/12	27	78.33	31	76.76	76.90	-4	6,894	-0.06%
2023/04/11	46	73.81	40.1	74.30	76.40	5.9	6,494	0.09%
2023/04/10	19	71.68	19.7	71.69	71.70	-0.7	5,901	-0.01%
2023/04/07	44	72.59	93.8	72.83	72.60	-49.8	5,659	-0.88%
2023/04/06	49	70.14	29	70.05	69.30	20	5,168	0.39%
2023/03/31	13	66.57	18	66.41	68.40	-5	4,878	-0.10%
2023/03/30	28	67.84	38	68.18	67.90	-10	4,454	-0.22%
2023/03/29	3	63.80	15	64.87	65.20	-12	4,006	-0.30%
2023/03/28	17	64.62	2	64.40	63.80	15	3,910	0.38%
2023/03/27	5	66.42	1	69.00	66.10	4	3,780	0.11%
2023/03/24	3	68.10	7	68.63	69.10	-4	3,685	-0.11%
2023/03/23	6	67.68	7	67.77	67.70	-1	3,509	-0.03%
2023/03/22	10	67.06	10	67.21	67.10	0	3,378	0.00%
2023/03/21	14	68.70	7.7	68.07	68.00	6.3	3,198	0.20%
2023/03/20	5	63.10	6.5	68.50	68.50	-1.5	2,925	-0.05%
2023/03/17	4	60.98	14.7	62.48	62.30	-10.7	2,719	-0.39%
2023/03/15	5	60.80	5	59.60	60.30	0	2,469	0.00%
2023/03/14	11	59.75	5	59.90	60.30	6	2,370	0.25%
2023/03/13	5	56.70	5	57.90	60.10	0	2,300	0.00%
2023/03/10	5	56.70	5	57.80	58.20	0	2,210	0.00%
2023/03/09	0	0.00	3.4	62.65	60.00	-3.4	2,072	-0.16%
2023/03/08	13	62.39	19.5	62.32	63.30	-6.5	1,919	-0.34%
2023/03/07	0	58.50	0	0.00	58.90	0	1,756	0.00%
2023/03/06	2	58.20	7.4	59.20	59.00	-5.4	1,675	-0.32%
2023/03/03	60	57.30	5	57.40	57.40	55	1,534	3.58%
2023/03/02	4.4	56.27	10.1	56.43	57.40	-5.7	1,421	-0.40%
2023/03/01	16.1	53.66	22	53.50	55.70	-5.9	1,244	-0.47%
2023/02/24	9	50.56	12.7	50.79	51.80	-3.7	1,091	-0.34%
2023/02/23	7	48.73	7.4	49.13	49.70	-0.4	719	-0.06%
2023/02/22	6	44.49	2	46.68	45.20	4	570	0.70%
2023/02/21	0.2	43.50	0	0.00	43.70	0.2	495	0.04%
2023/02/20	2	45.38	0	0.00	45.80	2	434	0.46%
2023/02/17	1	44.00	3	43.10	43.90	-2	372	-0.54%
2023/02/16	1	40.85	1	41.50	40.20	0	304	0.00%
2023/02/15	7	38.97	4	38.94	38.60	3	257	1.16%
2023/02/13	1	34.90	1	35.30	35.05	0	195	0.00%
2023/02/09	1	35.10	1	34.70	34.95	0	187	0.00%
2023/02/08	1	34.00	0.7	33.75	34.00	0.3	180	0.17%
2023/01/31	1	32.50	0	0.00	32.60	1	165	0.60%
2023/01/09	0	31.75	0	0.00	31.85	0	173	0.00%
2022/11/17	1	31.65	1	31.80	31.70	0	441	0.00%
2022/11/16	1	31.60	1	31.50	31.05	0	443	0.00%
2022/11/11	0	31.30	0	0.00	30.05	0	454	0.00%
2022/11/07	0.1	31.10	0	0.00	31.10	0.1	453	0.02%
2022/10/27	0	0.00	1	30.10	30.05	-1	466	-0.21%
2022/10/24	1	31.00	0	0.00	29.65	1	478	0.21%
2022/10/21	0.3	30.70	0	0.00	30.40	0.3	478	0.06%
2022/10/20	0	0.00	1	31.10	30.75	-1	480	-0.21%
2022/10/18	1	30.75	0	0.00	30.65	1	485	0.21%
2022/10/14	0	0.00	0	30.20	30.25	0	492	-0.01%
2022/10/13	0	30.64	0	0.00	29.50	0	492	0.00%
2022/09/23	0	0.00	1	28.05	28.15	-1	504	-0.20%
2022/09/15	1	31.80	2	31.93	32.40	-1	481	-0.21%
2022/09/13	0	30.05	0	0.00	30.35	0	364	0.00%
2022/08/16	0	0.00	0	30.20	29.55	0	440	0.00%
2022/08/12	0	0.00	0	29.30	29.50	0	435	0.00%
2022/08/11	0	0.00	3	29.63	29.55	-3	446	-0.67%
2022/08/08	0	0.00	1	28.00	28.10	-1	445	-0.22%
2022/08/05	2	28.10	0	0.00	28.05	2	451	0.44%
2022/07/25	1	28.65	0	0.00	28.40	1	650	0.15%
2022/07/21	1	28.90	0	0.00	28.95	1	669	0.15%
2022/07/19	0	28.45	0	0.00	27.95	0	670	0.00%
2022/06/24	0	0.00	2	28.10	27.75	-2	764	-0.26%
2022/06/22	0	0.00	1	28.00	27.55	-1	920	-0.11%
2022/06/20	2	27.50	0	0.00	27.45	2	916	0.22%
2022/06/15	2	31.45	0	0.00	30.90	2	886	0.23%
2022/06/07	0	0.00	1	31.80	31.70	-1	895	-0.11%
2022/06/06	1	31.90	0	0.00	32.00	1	902	0.11%
2022/06/01	1	32.75	2	32.78	32.80	-1	930	-0.11%
2022/05/30	3	32.60	3	32.50	32.05	0	936	0.00%
2022/05/27	1	31.25	0	0.00	31.10	1	928	0.11%
2022/05/20	1	32.45	1	32.25	32.20	0	1,012	0.00%
2022/05/11	2	30.55	3	30.18	30.55	-1	1,249	-0.08%
2022/05/10	5	31.10	4	31.33	31.25	1	1,248	0.08%
2022/05/09	1	31.55	46	30.16	29.70	-45	1,229	-3.66%
2022/05/05	1	33.40	3	33.07	33.70	-2	1,197	-0.17%
2022/05/04	2	32.30	6	31.30	31.45	-4	1,169	-0.34%
2022/05/03	3	32.47	8	32.43	32.50	-5	1,152	-0.43%
2022/04/29	9	34.00	7	32.91	32.50	2	1,144	0.17%
2022/04/19	0	0.00	1	37.00	36.60	-1	1,118	-0.09%
2022/04/18	0	0.00	3	36.95	36.95	-3	1,127	-0.27%
2022/04/13	1	37.05	3	37.00	36.90	-2	1,154	-0.17%
2022/04/12	1	36.60	1	37.10	37.20	0	1,163	0.00%
2022/04/01	1	36.70	2	36.65	37.10	-1	1,657	-0.06%
2022/03/31	3	37.05	2	37.05	37.10	1	1,675	0.06%
2022/03/30	2	36.60	4	36.56	36.75	-2	1,686	-0.12%
2022/03/29	2	36.95	5	36.45	36.45	-3	1,698	-0.18%
2022/03/28	0	0.00	34	36.91	36.85	-34	1,788	-1.90%
2022/03/23	0	0.00	1	42.05	41.85	-1	1,687	-0.06%
2022/03/18	0	0.00	2	42.03	42.05	-2	1,896	-0.11%
2022/03/17	5	41.85	0	0.00	41.85	5	2,037	0.25%
2022/03/10	1	41.50	0	0.00	41.40	1	2,170	0.05%
2022/03/09	1	41.15	0	0.00	40.75	1	2,213	0.05%
2022/03/08	0	0.00	5	41.19	40.55	-5	2,335	-0.21%
2022/03/03	36	44.05	1	44.20	43.95	35	2,353	1.49%
2022/02/25	2	43.50	2	43.28	43.00	0	2,495	0.00%
2022/02/24	1	43.65	72	42.89	42.85	-71	2,878	-2.47%
2022/02/23	2	44.00	2	44.70	45.30	0	2,921	0.00%
2022/02/22	12	44.69	0	0.00	44.05	12	2,928	0.41%
2022/02/21	14	46.49	13	46.12	46.00	1	2,929	0.03%
2022/02/18	23	46.32	38	46.59	46.90	-15	2,925	-0.51%
2022/02/17	11	45.02	6	44.89	44.55	5	2,878	0.17%
2022/02/16	7	43.55	2	43.63	43.80	5	2,834	0.18%
2022/02/11	1	44.20	0	0.00	43.60	1	2,973	0.03%
2022/02/09	1	44.00	0	0.00	44.25	1	2,994	0.03%
2022/01/26	0	0.00	0	42.50	41.70	0	3,047	0.00%
2022/01/25	1	41.65	2	41.60	41.65	-1	3,078	-0.03%
2022/01/24	1	41.64	1	41.90	41.95	0	3,105	0.00%
2022/01/21	0	42.80	0	0.00	42.35	0	3,124	0.00%
2022/01/20	1	43.20	0	0.00	43.40	1	3,145	0.03%
2022/01/17	0	0.00	1	43.00	43.85	-1	3,234	-0.03%
2022/01/14	0	0.00	4	43.05	43.35	-4	3,250	-0.12%
2022/01/13	10	44.26	4	44.36	43.95	6	3,277	0.18%
2022/01/12	1	43.60	0	0.00	43.80	1	3,289	0.03%
2022/01/11	1	45.00	1	45.55	44.50	0	3,309	0.00%
2022/01/07	2	45.90	1	45.50	45.50	1	3,318	0.03%
2022/01/06	2	46.55	0	0.00	46.30	2	3,330	0.06%
2022/01/05	0	46.80	0	0.00	46.40	0	3,351	0.00%
2022/01/04	2	47.03	1	47.01	47.05	1	3,362	0.03%
2022/01/03	2	48.35	1	48.75	47.65	1	3,361	0.03%
2021/12/30	96	50.64	61	50.28	48.50	35	3,349	1.04%
2021/12/29	2	48.03	12	47.86	49.00	-10	2,954	-0.34%
2021/12/28	3	48.27	0	0.00	47.95	3	2,964	0.10%
2021/12/27	2	47.70	1	47.80	48.50	1	2,990	0.03%
2021/12/24	4	48.14	4	48.36	47.75	0	3,011	0.00%
2021/12/23	2	47.85	4	48.54	47.95	-2	3,006	-0.07%
2021/12/22	24	49.23	20	48.63	47.70	4	3,040	0.13%
2021/12/21	18	48.46	5	48.25	47.60	13	2,932	0.44%
2021/12/20	5	48.32	0	0.00	47.40	5	2,907	0.17%
2021/12/17	0	0.00	10	47.40	48.20	-10	2,906	-0.34%
2021/12/16	10	49.46	17	48.70	48.35	-7	2,896	-0.24%
2021/12/15	2	48.00	2	48.00	48.10	0	2,842	0.00%
2021/12/14	18	47.70	9	48.02	48.65	9	2,818	0.32%
2021/12/13	14	47.46	6	47.93	49.00	8	2,731	0.29%
2021/12/10	1	44.65	0	0.00	44.55	1	2,604	0.04%
2021/12/09	5	45.65	0	0.00	45.10	5	2,616	0.19%
2021/12/08	2	46.23	2	45.60	45.50	0	2,615	0.00%
2021/12/07	9	46.54	7	47.26	46.50	2	2,599	0.08%
2021/12/06	14	46.76	7	46.84	45.95	7	2,575	0.27%
2021/12/03	61	46.15	2	46.40	46.60	59	2,562	2.30%
2021/12/02	10	46.36	10	46.14	45.45	0	2,551	0.00%
2021/11/29	2	43.25	2	43.48	42.80	0	2,531	0.00%
2021/11/26	2	45.18	1	44.50	43.95	1	2,610	0.04%
2021/11/25	4	45.75	1	46.25	45.15	3	2,607	0.12%
2021/11/24	3	47.28	3	47.12	47.15	0	2,585	0.00%
2021/11/23	22	48.57	12	48.34	48.00	10	2,533	0.39%
2021/11/22	0	0.00	2	47.50	47.50	-2	2,189	-0.09%
2021/11/18	0	0.00	2	44.00	44.00	-2	2,201	-0.09%
2021/11/16	10	44.12	8	42.93	43.00	2	2,277	0.09%
2021/11/15	1	42.10	1	42.55	42.65	0	2,271	0.00%
2021/11/12	3	41.18	1	41.15	41.25	2	2,327	0.09%
2021/11/11	0	0.00	3	41.95	41.95	-3	2,377	-0.13%
2021/11/10	4	43.21	17	43.35	43.10	-13	2,457	-0.53%
2021/11/08	0	0.00	1	44.15	44.05	-1	2,664	-0.04%
2021/11/05	0	0.00	1	44.60	44.80	-1	2,828	-0.04%
2021/11/04	0	0.00	12	45.42	45.00	-12	3,119	-0.38%
2021/11/03	31	46.19	2	45.33	45.55	29	3,215	0.90%
2021/11/02	1	44.10	0	0.00	44.30	1	3,261	0.03%
2021/11/01	1	45.10	1	45.80	45.80	0	3,454	0.00%
2021/10/28	0	0.00	1	44.90	44.95	-1	3,580	-0.03%
2021/10/27	0	0.00	6	43.73	44.05	-6	3,620	-0.17%
2021/10/26	4	43.69	4	43.05	43.10	0	3,744	0.00%
2021/10/25	0	0.00	2	44.58	44.65	-2	3,809	-0.05%
2021/10/22	1	43.00	1	43.20	43.05	0	3,954	0.00%
2021/10/21	2	43.20	0	0.00	42.30	2	4,226	0.05%
2021/10/20	1	42.00	0	0.00	42.20	1	4,444	0.02%
2021/10/18	2	41.70	3	41.37	41.50	-1	5,050	-0.02%
2021/10/15	1	41.75	0	0.00	41.55	1	5,239	0.02%
2021/10/14	0	0.00	3	41.00	41.00	-3	5,337	-0.06%
2021/10/13	3.2	40.02	0	0.00	40.00	3.2	5,450	0.06%
2021/10/12	0	0.00	1	41.35	41.50	-1	5,567	-0.02%
2021/10/08	1	41.55	0	0.00	41.65	1	5,640	0.02%
2021/10/06	1	42.20	1	41.95	41.40	0	5,988	0.00%
2021/10/05	0	0.00	1	42.75	42.90	-1	6,223	-0.02%
2021/10/04	1	41.00	0	0.00	41.10	1	6,320	0.02%
2021/10/01	13	43.98	13	43.67	42.60	0	6,446	0.00%
2021/09/29	6	45.44	1	45.45	44.80	5	7,198	0.07%
2021/09/28	1	49.65	0	0.00	49.55	1	7,341	0.01%
2021/09/17	0	0.00	3	50.70	50.70	-3	8,883	-0.03%
2021/09/16	2	49.00	0	0.00	49.35	2	9,282	0.02%
2021/09/15	0	0.00	2	49.90	49.30	-2	9,416	-0.02%
2021/09/08	0	0.00	1	49.60	49.30	-1	9,789	-0.01%
2021/09/07	1	49.60	2	50.20	49.90	-1	9,854	-0.01%
2021/09/06	1	51.00	3	51.10	50.00	-2	10,008	-0.02%
2021/09/02	2	52.20	0	0.00	52.00	2	10,166	0.02%
2021/09/01	9	53.90	8	53.59	54.00	1	10,233	0.01%
2021/08/31	1	52.00	2	51.60	52.00	-1	10,233	-0.01%
2021/08/27	0	0.00	1	51.90	51.50	-1	10,566	-0.01%
2021/08/26	1	52.10	0	0.00	52.10	1	10,832	0.01%
2021/08/25	1	52.50	3	53.10	53.30	-2	10,896	-0.02%
2021/08/24	7	53.67	8	52.08	51.70	-1	11,038	-0.01%
2021/08/23	2	53.60	5	53.68	53.70	-3	11,095	-0.03%
2021/08/20	1	50.30	1	51.30	51.20	0	11,190	0.00%
2021/08/18	12	52.47	15	52.59	54.20	-3	11,280	-0.03%
2021/08/17	2	49.90	7	50.80	51.00	-5	11,396	-0.04%
2021/08/16	8	52.21	7	53.21	51.80	1	11,437	0.01%
2021/08/13	17	53.92	51	53.87	52.90	-34	11,424	-0.30%
2021/08/12	10	57.84	0	0.00	57.50	10	11,334	0.09%
2021/08/11	5	60.50	17	60.26	58.10	-12	11,391	-0.11%
2021/08/10	24	64.06	23	63.43	63.20	1	11,389	0.01%
2021/08/09	9	71.98	9	71.53	70.20	0	11,176	0.00%
2021/08/06	7	74.04	2	74.15	73.50	5	11,199	0.04%
2021/08/05	20	75.44	15	75.71	75.00	5	11,280	0.04%
2021/08/04	8	73.66	11	74.05	74.70	-3	11,241	-0.03%
2021/08/03	2	72.70	12	72.93	73.10	-10	11,296	-0.09%
2021/08/02	8	72.96	4	73.10	73.00	4	11,473	0.03%
2021/07/30	10	74.47	5	73.96	71.80	5	11,636	0.04%
2021/07/29	9	72.88	14	72.81	73.90	-5	11,682	-0.04%
2021/07/28	6	71.32	13	71.95	72.00	-7	11,851	-0.06%
2021/07/27	18	76.19	30	76.50	74.00	-12	12,059	-0.10%
2021/07/26	20.3	76.61	25.5	76.30	76.70	-5.3	12,296	-0.04%
2021/07/23	19	74.23	10	73.71	74.70	9	12,494	0.07%
2021/07/22	20.1	75.25	49	75.02	73.90	-28.9	12,719	-0.23%
2021/07/21	13	72.84	26	72.89	72.30	-13	12,787	-0.10%
2021/07/20	8	72.95	5	73.18	71.80	3	13,115	0.02%
2021/07/19	8	73.40	15	73.83	74.50	-7	13,352	-0.05%
2021/07/16	0	0.00	18	73.23	73.90	-18	13,632	-0.13%
2021/07/15	6	72.08	4	72.50	72.30	2	13,949	0.01%
2021/07/14	9	72.56	42	72.42	72.80	-33	14,706	-0.22%
2021/07/13	23	73.43	18	73.18	71.40	5	14,760	0.03%
2021/07/12	12	72.62	17.1	73.04	74.10	-5.1	14,617	-0.03%
2021/07/09	7	70.91	18	71.00	71.00	-11	14,415	-0.08%
2021/07/08	15	74.24	26.3	74.08	72.80	-11.3	14,349	-0.08%
2021/07/07	25	75.02	50.6	75.91	74.00	-25.6	14,287	-0.18%
2021/07/06	48.3	76.32	87	76.75	74.50	-38.7	14,083	-0.27%
2021/07/05	4	75.08	27	77.03	77.30	-23	13,652	-0.17%
2021/07/02	11.2	69.53	10	70.28	70.30	1.2	13,503	0.01%
2021/07/01	19	70.43	9	69.16	68.70	10	13,427	0.07%
2021/06/30	25.1	70.08	25.1	70.82	71.50	0	13,389	0.00%
2021/06/29	32.1	71.29	43.3	70.78	69.00	-11.1	13,375	-0.08%
2021/06/28	41	70.09	30.1	70.41	71.40	10.9	13,009	0.08%
2021/06/25	52.4	66.60	38.3	66.45	66.40	14.1	12,519	0.11%
2021/06/24	7.3	63.60	6	63.58	63.50	1.3	12,178	0.01%
2021/06/23	15.1	62.76	17	63.25	63.30	-1.9	12,069	-0.02%
2021/06/22	2	59.55	3	59.53	59.30	-1	11,868	-0.01%
2021/06/21	2	61.15	2	61.70	60.60	0	11,810	0.00%
2021/06/18	4	62.88	4	62.63	62.30	0	11,783	0.00%
2021/06/17	2	62.30	1	63.10	63.30	1	11,783	0.01%
2021/06/16	5	62.80	2	63.80	62.50	3	11,772	0.03%
2021/06/15	6	63.90	5.2	63.80	64.50	0.8	11,716	0.01%
2021/06/11	4	63.93	5	62.90	62.30	-1	11,580	-0.01%
2021/06/10	8	63.66	6	63.80	63.30	2	11,550	0.02%
2021/06/09	10	63.79	10	63.52	62.40	0	11,447	0.00%
2021/06/08	0.1	62.90	1	63.00	62.90	-0.9	11,373	-0.01%
2021/06/07	5	62.48	11.1	62.38	62.00	-6.1	11,326	-0.05%
2021/06/04	13	63.81	22.2	63.25	63.10	-9.2	11,219	-0.08%
2021/06/03	19.2	62.33	19.2	62.38	62.30	0	11,029	0.00%
2021/06/02	5	58.64	9	58.36	59.60	-4	10,792	-0.04%
2021/06/01	20	60.11	11	60.40	59.30	9	10,752	0.08%
2021/05/31	3	58.70	7	58.49	58.30	-4	10,601	-0.04%
2021/05/28	16.2	59.05	15.1	59.08	58.70	1	10,562	0.01%
2021/05/27	2.1	56.29	13	55.85	56.80	-10.9	10,528	-0.10%
2021/05/26	21	56.18	14	55.61	55.00	7	10,541	0.07%
2021/05/25	17.1	55.19	20	56.48	56.60	-3	10,559	-0.03%
2021/05/24	12	51.60	24.1	52.39	52.80	-12	10,801	-0.11%
2021/05/21	31.1	49.77	28	49.89	50.10	3.1	10,990	0.03%
2021/05/20	10	48.10	11	48.35	47.95	-1	11,014	-0.01%
2021/05/19	29.5	47.32	28	48.00	48.15	1.5	11,109	0.01%
2021/05/18	32	46.73	42	46.92	48.35	-10	11,189	-0.09%
2021/05/17	14	44.80	13	44.81	44.20	1	11,145	0.01%
2021/05/14	7	49.91	21	50.27	49.10	-14	11,160	-0.13%
2021/05/13	55	51.18	81	51.35	50.00	-26	11,209	-0.23%
2021/05/12	69	53.19	64.5	53.33	52.10	4.5	11,088	0.04%
2021/05/11	62	59.27	13	58.35	57.40	49	10,961	0.45%
2021/05/10	21.1	63.89	34	63.63	63.70	-13	10,811	-0.12%
2021/05/07	42	62.73	35	62.41	62.70	7	10,631	0.07%
2021/05/06	28	58.90	33.5	59.07	58.90	-5.5	10,447	-0.05%
2021/05/05	24	60.42	42	60.10	58.60	-18	10,340	-0.17%
2021/05/04	77.1	58.83	54	58.74	58.20	23.1	10,195	0.23%
2021/05/03	107.1	66.85	86	67.66	62.50	21	9,945	0.21%	大買/
2021/04/29	49	68.13	52	67.33	68.80	-3	9,505	-0.03%
2021/04/28	64	68.70	76.6	69.35	66.20	-12.6	9,183	-0.14%
2021/04/27	95	69.76	39	70.17	68.50	56	8,863	0.63%
2021/04/26	33	66.56	84	66.54	66.90	-51	8,441	-0.60%
2021/04/23	65.6	58.02	40	58.92	60.90	25.6	8,004	0.32%
2021/04/22	72	61.26	40	57.83	55.40	32	7,791	0.41%
2021/04/21	27.5	59.55	34	59.20	59.70	-6.5	7,564	-0.09%
2021/04/20	58	57.35	59	57.55	57.00	-1	7,334	-0.01%
2021/04/19	3	55.03	11	55.18	54.30	-8	7,020	-0.11%
2021/04/16	12	53.62	25	53.49	53.80	-13	6,976	-0.19%
2021/04/15	7	52.21	12	52.89	52.70	-5	7,187	-0.07%
2021/04/14	6	50.62	3	51.30	52.10	3	7,431	0.04%
2021/04/13	6	53.22	37	53.59	51.10	-31	7,575	-0.41%
2021/04/12	8	52.28	5	52.44	52.30	3	7,632	0.04%
2021/04/09	5.5	53.38	17	53.20	53.50	-11.5	7,943	-0.14%
2021/04/08	6.5	53.16	21	53.03	52.80	-14.5	8,433	-0.17%
2021/04/07	11	53.61	31	53.45	53.20	-20	8,810	-0.23%
2021/04/06	65	54.93	51	55.00	54.40	14	9,015	0.16%
2021/04/01	21.2	53.36	50	53.21	52.80	-28.8	9,230	-0.31%
2021/03/31	0	0.00	6	51.50	51.90	-6	9,286	-0.06%
2021/03/30	8	51.49	2	52.10	51.20	6	9,457	0.06%
2021/03/29	3	52.07	51	51.75	51.70	-48	9,460	-0.51%
2021/03/26	0	0.00	13	50.18	50.10	-13	9,422	-0.14%
2021/03/25	7.1	48.85	0	0.00	48.70	7.1	9,421	0.08%
2021/03/23	4.1	49.12	11	48.97	48.80	-6.9	9,566	-0.07%
2021/03/22	4	49.11	1	48.70	48.70	3	9,591	0.03%
2021/03/19	3	49.85	0	0.00	49.85	3	9,678	0.03%
2021/03/18	0.2	51.50	0	0.00	50.90	0.2	9,784	0.00%
2021/03/17	4.1	52.15	15	51.67	51.30	-10.9	10,056	-0.11%
2021/03/16	9	52.27	7	51.30	52.00	2	10,324	0.02%
2021/03/15	4	51.20	10	51.06	51.00	-6	10,333	-0.06%
2021/03/12	3	51.83	13	51.30	51.20	-10	10,354	-0.10%
2021/03/11	1	51.40	17	51.38	52.20	-16	10,462	-0.15%
2021/03/10	13	50.44	7	50.60	50.60	6	10,619	0.06%
2021/03/09	3	48.07	3	48.32	49.60	0	10,816	0.00%
2021/03/08	7	48.70	16	50.47	48.55	-9	11,086	-0.08%
2021/03/05	20	49.15	11	49.26	48.60	9	11,074	0.08%
2021/03/04	16.4	50.71	3.3	51.13	50.20	13.1	11,008	0.12%
2021/03/03	7	51.39	8	51.04	51.20	-1	10,972	-0.01%
2021/03/02	8	52.26	45	53.07	52.10	-37	10,902	-0.34%
2021/02/26	6	51.38	7	51.51	51.80	-1	10,773	-0.01%
2021/02/25	33	53.98	3	53.77	52.30	30	10,684	0.28%
2021/02/24	51.3	55.59	34	56.32	52.80	17.3	10,557	0.16%
2021/02/23	37	56.81	31	56.53	56.80	6	10,123	0.06%
2021/02/22	16	54.70	39	54.76	54.50	-23	9,802	-0.23%
2021/02/19	42	52.49	9	52.44	52.80	33	9,634	0.34%
2021/02/18	5	51.50	4	51.08	50.90	1	9,447	0.01%
2021/02/17	2	49.55	8.1	49.85	49.65	-6.1	9,254	-0.07%
2021/02/05	3	48.70	8.9	49.12	48.50	-5.9	9,157	-0.06%
2021/02/04	15	49.13	16	49.06	49.00	-1	9,068	-0.01%
2021/02/03	1	46.80	0	0.00	46.50	1	8,884	0.01%
2021/02/01	1	45.10	0	0.00	45.10	1	8,793	0.01%
2021/01/28	0	0.00	3	46.33	45.20	-3	8,708	-0.03%
2021/01/27	11	47.19	17	47.31	46.90	-6	8,667	-0.07%
2021/01/26	2	47.10	0	0.00	46.40	2	8,582	0.02%
2021/01/25	3	46.62	24	44.21	47.00	-21	8,445	-0.25%
2021/01/22	2	45.00	1	45.80	45.15	1	8,317	0.01%
2021/01/21	13	45.91	18	45.04	44.20	-5	8,227	-0.06%
2021/01/20	39	47.20	11	47.50	46.30	28	8,101	0.35%
2021/01/19	0	0.00	27	49.74	48.80	-27	7,995	-0.34%
2021/01/18	19	48.76	9	48.87	48.80	10	7,898	0.13%
2021/01/15	20	50.53	11	50.32	50.90	9	7,803	0.12%
2021/01/14	4	50.15	15	51.25	51.30	-11	7,666	-0.14%
2021/01/13	10	52.16	12	52.46	51.90	-2	7,479	-0.03%
2021/01/12	52	55.33	66	54.07	51.40	-14	7,251	-0.19%
2021/01/11	44	54.10	37	54.32	55.40	7	6,715	0.10%
2021/01/08	44	51.34	17	51.14	50.40	27	6,537	0.41%
2021/01/07	3	50.37	56	49.71	50.00	-53	6,244	-0.85%
2021/01/06	12	49.52	14	48.41	47.80	-2	5,954	-0.03%
2021/01/05	36	49.73	8	50.40	49.60	28	5,746	0.49%
2021/01/04	60	51.39	34	50.55	49.50	26	5,595	0.46%
2020/12/31	55	49.60	78	49.46	50.40	-23	5,227	-0.44%
2020/12/30	118	47.25	134	47.39	47.60	-16	4,637	-0.34%	大買/大賣/
2020/12/29	14	45.31	26	46.53	45.00	-12	4,213	-0.28%
2020/12/28	23	46.34	174	46.67	47.20	-151	3,919	-3.85%	大賣/鉅額交易
2020/12/25	23	42.42	39	42.37	42.95	-16	3,516	-0.45%
2020/12/24	39	40.62	26	40.53	40.90	13	3,227	0.40%
2020/12/23	2	38.60	0	0.00	38.60	2	3,014	0.07%
2020/12/22	3	37.62	1	37.25	36.50	2	2,975	0.07%
2020/12/18	2	38.85	2	38.08	38.00	0	2,921	0.00%
2020/12/17	19	39.32	5	39.24	38.55	14	2,893	0.48%
2020/12/14	2	40.28	5	40.50	40.10	-3	2,581	-0.12%
2020/12/11	5	41.41	29	40.56	42.00	-24	2,433	-0.99%
2020/12/10	20	39.16	22	39.53	39.40	-2	2,129	-0.09%
2020/12/09	1	38.45	1	38.85	38.10	0	1,817	0.00%
2020/12/08	1	38.95	1	38.30	38.45	0	1,752	0.00%
2020/12/07	17	39.57	15	39.43	39.00	2	1,717	0.12%
2020/12/04	2	37.80	12	37.90	38.05	-10	1,557	-0.64%
2020/12/03	7	37.06	7	37.31	36.50	0	1,347	0.00%
2020/12/02	9	37.36	3	37.40	37.65	6	1,114	0.54%
2020/12/01	1	33.60	2	33.40	34.25	-1	807	-0.12%
2020/11/27	0	0.00	2	32.40	32.90	-2	767	-0.26%
2020/11/26	1	31.95	0	0.00	32.10	1	766	0.13%
2020/11/24	0	0.00	1	32.50	32.30	-1	777	-0.13%
2020/11/20	2	31.65	0	0.00	31.60	2	782	0.26%
2020/11/17	2	30.08	2	30.15	30.20	0	827	0.00%
2020/11/16	0	0.00	2	30.00	29.85	-2	880	-0.23%
2020/10/26	0	0.00	2	34.65	34.30	-2	1,487	-0.13%
2020/10/19	0	0.00	1	35.00	35.15	-1	1,649	-0.06%
2020/10/14	0	0.00	2	34.85	34.85	-2	1,792	-0.11%
2020/10/13	2	33.80	0	0.00	34.10	2	1,839	0.11%
2020/10/08	2	34.75	0	0.00	34.60	2	2,022	0.10%
2020/10/06	1	34.00	8	34.14	34.15	-7	2,570	-0.27%
2020/10/05	0	0.00	1	33.25	33.15	-1	2,589	-0.04%
2020/09/30	0	0.00	4	33.33	33.25	-4	2,636	-0.15%
2020/09/29	12	34.08	0	0.00	33.55	12	2,657	0.45%
2020/09/25	3.3	32.72	83	32.56	32.60	-79.7	2,726	-2.92%
2020/09/24	2	33.85	0	0.00	33.90	2	2,727	0.07%
2020/09/23	0	0.00	20	36.07	35.90	-20	2,732	-0.73%
2020/09/22	0	0.00	1	37.35	37.10	-1	2,739	-0.04%
2020/09/21	2	37.55	0	0.00	37.40	2	2,751	0.07%
2020/09/18	0	0.00	2	37.70	37.35	-2	2,764	-0.07%
2020/09/03	11	36.49	1	36.30	36.05	10	2,959	0.34%
2020/08/31	0	0.00	1	36.00	35.85	-1	3,158	-0.03%
2020/08/28	5	35.85	0	0.00	35.60	5	3,362	0.15%
2020/08/27	0	0.00	178	36.01	35.60	-178	3,481	-5.11%	大賣/鉅額交易
2020/08/25	2	36.68	1	36.55	36.80	1	3,622	0.03%
2020/08/21	1	34.80	1	34.55	34.85	0	3,730	0.00%
2020/08/20	14	33.85	2	34.28	34.60	12	3,913	0.31%
2020/08/19	25	36.21	16	36.31	35.45	9	3,912	0.23%
2020/08/18	14	37.94	8	37.40	37.45	6	3,872	0.15%
2020/08/17	13	38.22	4	38.71	38.05	9	3,933	0.23%
2020/08/14	66	38.58	0	0.00	38.50	66	3,923	1.68%
2020/08/13	2	38.93	0	0.00	38.85	2	4,001	0.05%
2020/08/12	1	39.50	1	39.15	39.70	0	4,010	0.00%
2020/08/11	0	0.00	17	39.15	39.10	-17	4,037	-0.42%
2020/08/10	21	40.71	74	40.00	40.00	-53	4,042	-1.31%
2020/08/07	4	41.34	1	41.50	41.30	3	4,071	0.07%
2020/08/06	0	0.00	10	41.20	41.75	-10	4,090	-0.24%
2020/08/05	3	41.08	22	40.72	41.05	-19	4,118	-0.46%
2020/08/04	1	41.45	0	0.00	40.70	1	4,199	0.02%
2020/08/03	8	41.98	1	42.50	41.50	7	4,301	0.16%
2020/07/31	22	41.90	5	42.35	42.20	17	4,338	0.39%
2020/07/30	53	41.67	3	42.02	42.30	50	4,369	1.14%
2020/07/29	48	39.71	4	39.50	40.05	44	4,315	1.02%
2020/07/28	3	39.22	0	0.00	38.70	3	4,379	0.07%
2020/07/27	0	0.00	1	40.05	39.85	-1	4,468	-0.02%
2020/07/24	6	41.32	12	41.97	40.45	-6	4,924	-0.12%
2020/07/23	0	0.00	15	41.57	41.40	-15	4,994	-0.30%
2020/07/22	1	41.70	5	42.21	41.80	-4	5,060	-0.08%
2020/07/21	5	41.60	0	0.00	41.45	5	5,110	0.10%
2020/07/20	0	0.00	16	40.78	40.80	-16	5,230	-0.31%
2020/07/17	4	39.80	22	40.50	39.80	-18	5,284	-0.34%
2020/07/16	20	41.00	9	41.58	41.15	11	5,441	0.20%
2020/07/15	24	43.04	39	41.96	40.75	-15	5,505	-0.27%
2020/07/14	50	43.57	55	43.63	42.65	-5	5,430	-0.09%
2020/07/13	28	41.91	7	42.28	42.65	21	5,121	0.41%
2020/07/10	0	0.00	3	39.07	38.80	-3	4,972	-0.06%
2020/07/07	1	39.60	0	0.00	39.35	1	5,120	0.02%
2020/07/06	0	0.00	4	38.98	39.15	-4	5,208	-0.08%
2020/07/03	2	38.75	3	38.77	38.80	-1	5,355	-0.02%
2020/07/01	0	0.00	3	39.12	39.00	-3	5,689	-0.05%
2020/06/24	0	0.00	1	38.40	38.40	-1	6,074	-0.02%
2020/06/23	0	0.00	2	38.78	38.55	-2	6,164	-0.03%
2020/06/22	1	38.60	1	38.65	38.65	0	6,160	0.00%
2020/06/19	2	38.95	0	0.00	38.95	2	6,145	0.03%
2020/06/17	5	39.40	2	39.55	39.40	3	6,204	0.05%
2020/06/12	0	0.00	2	38.53	39.50	-2	6,551	-0.03%
2020/06/11	2	39.45	2	39.75	39.10	0	6,634	0.00%
2020/06/10	2	40.88	11	40.90	40.90	-9	6,713	-0.13%
2020/06/08	2	42.00	1	42.05	41.35	1	6,938	0.01%
2020/06/05	2	41.58	0	0.00	41.30	2	6,947	0.03%
2020/06/04	0	0.00	8	41.34	40.90	-8	6,998	-0.11%
2020/06/03	3	42.48	1	42.85	42.90	2	6,893	0.03%
2020/06/02	41	42.35	8	42.45	42.25	33	6,858	0.48%
2020/06/01	4	41.64	29	41.66	41.75	-25	6,965	-0.36%
2020/05/29	0	0.00	48	40.42	40.90	-48	7,018	-0.68%
2020/05/28	1	42.50	1	41.90	40.50	0	7,155	0.00%
2020/05/27	12	42.18	20	42.35	42.05	-8	7,191	-0.11%
2020/05/26	2	41.50	6	41.18	41.05	-4	7,331	-0.05%
2020/05/25	0	0.00	1	40.95	40.90	-1	7,350	-0.01%
2020/05/22	4	41.69	5	41.32	40.80	-1	7,432	-0.01%
2020/05/21	1	41.05	0	0.00	40.70	1	7,498	0.01%
2020/05/20	15	40.98	9	40.98	40.90	6	7,514	0.08%
2020/05/19	1	39.20	6	39.43	39.45	-5	7,609	-0.07%
2020/05/18	41	38.38	0	0.00	38.40	41	7,643	0.54%
2020/05/15	3	38.68	2	38.68	37.85	1	7,715	0.01%
2020/05/14	1	38.80	0	0.00	38.50	1	7,924	0.01%
2020/05/13	1	40.60	1	40.95	40.70	0	8,068	0.00%
2020/05/12	60	41.20	1	41.25	40.65	59	8,138	0.72%
2020/05/11	9	42.08	11	41.30	41.25	-2	8,125	-0.02%
2020/05/08	13	42.99	7	42.85	42.85	6	8,055	0.07%
2020/05/07	4	42.00	12	42.00	42.00	-8	7,952	-0.10%
2020/05/06	8	41.94	15	42.06	41.40	-7	8,021	-0.09%
2020/05/05	5	41.65	4	41.49	41.25	1	7,967	0.01%
2020/05/04	3	40.63	2	40.55	41.00	1	8,032	0.01%
2020/04/29	35	43.38	42	43.05	42.10	-7	8,008	-0.09%
2020/04/28	41	42.02	3	42.03	41.60	38	7,605	0.50%
2020/04/27	8	41.86	7	42.11	42.30	1	7,532	0.01%
2020/04/24	1	41.75	10	41.59	41.10	-9	7,577	-0.12%
2020/04/23	20	41.67	21	41.64	42.00	-1	7,618	-0.01%
2020/04/22	1	39.95	1	39.85	40.85	0	7,550	0.00%
2020/04/21	22	41.66	67	40.17	39.60	-45	7,471	-0.60%
2020/04/20	48	40.70	9	40.63	40.60	39	7,323	0.53%
2020/04/17	7	39.94	4	40.61	39.50	3	7,215	0.04%
2020/04/16	78	40.38	7.4	40.42	40.15	70.6	7,152	0.99%
2020/04/15	21	40.46	0	0.00	40.10	21	7,102	0.30%
2020/04/14	12	40.61	7	41.15	40.35	5	7,053	0.07%
2020/04/13	0	0.00	1	40.10	38.65	-1	6,936	-0.01%
2020/04/10	6	39.25	10	39.27	39.45	-4	6,900	-0.06%
2020/04/09	11	40.65	3	40.08	38.70	8	6,832	0.12%
2020/04/08	17	39.42	19	39.60	40.55	-2	6,738	-0.03%
2020/04/07	136	38.62	89	38.45	39.40	47	6,561	0.72%	大買/
2020/04/06	7	34.77	11	34.69	36.65	-4	6,346	-0.06%
2020/04/01	5	33.18	1	33.35	33.35	4	6,205	0.06%
2020/03/31	41	34.46	38	34.47	33.20	3	6,118	0.05%
2020/03/30	11	32.42	12	32.68	32.85	-1	5,954	-0.02%
2020/03/27	56	34.75	0	0.00	34.75	56	5,823	0.96%
2020/03/23	1	23.55	11	24.10	23.80	-10	5,810	-0.17%
2020/03/20	28	26.79	26	26.86	25.80	2	5,810	0.03%
2020/03/19	11	26.45	0	0.00	26.45	11	5,691	0.19%
2020/03/18	0	0.00	10	30.95	29.35	-10	5,764	-0.17%
2020/03/17	5	34.00	0	0.00	32.60	5	5,749	0.09%
2020/03/16	25	38.76	30	38.21	36.20	-5	5,824	-0.09%
2020/03/13	35	38.77	34	39.07	40.20	1	5,759	0.02%
2020/03/12	41	42.05	9	42.17	42.00	32	5,582	0.57%
2020/03/11	14	45.22	7	45.28	42.95	7	5,422	0.13%
2020/03/10	5	45.18	3	43.83	46.20	2	5,315	0.04%
2020/03/09	5	45.65	1	44.35	43.90	4	5,190	0.08%
2020/03/06	5	47.01	11	46.68	46.50	-6	5,084	-0.12%
2020/03/05	13	47.12	14	47.79	47.10	-1	4,993	-0.02%
2020/03/04	11	45.67	44	44.33	45.90	-33	4,785	-0.69%
2020/03/03	45	44.76	5	44.23	43.85	40	4,664	0.86%
2020/03/02	11	43.23	22	43.32	43.25	-11	4,494	-0.24%
2020/02/27	105	42.72	115	43.33	40.35	-10	4,322	-0.23%	大買/大賣/
2020/02/26	0	0.00	1	42.55	41.65	-1	3,983	-0.03%
2020/02/25	9	42.36	5	42.50	42.05	4	3,899	0.10%
2020/02/24	81	41.75	87	41.98	41.50	-6	3,772	-0.16%
2020/02/21	13	40.44	7	39.95	40.50	6	3,605	0.17%
2020/02/20	32	40.87	31	41.20	40.00	1	3,538	0.03%
2020/02/19	2	38.98	3	39.10	39.30	-1	3,318	-0.03%
2020/02/18	4	38.70	4	38.94	38.50	0	3,243	0.00%
2020/02/17	18	39.36	18	39.07	38.55	0	3,125	0.00%
2020/02/14	45	37.96	68	37.65	38.90	-23	2,867	-0.80%
2020/02/13	12	35.88	9	36.27	35.40	3	2,648	0.11%
2020/02/12	2	35.20	0	0.00	35.15	2	2,532	0.08%
2020/02/11	7	34.86	3	34.67	34.85	4	2,485	0.16%
2020/02/10	2	34.48	3	34.35	34.20	-1	2,454	-0.04%
2020/02/07	8	34.91	8	34.88	34.70	0	2,413	0.00%
2020/02/05	7	37.32	0	0.00	36.20	7	2,219	0.32%
2020/02/04	1	37.30	1	36.00	36.55	0	2,077	0.00%
2020/02/03	4	36.05	5	36.66	37.00	-1	2,012	-0.05%
2020/01/31	2	35.35	4	34.91	35.65	-2	1,885	-0.11%
2020/01/20	13	36.56	1	36.40	37.00	12	1,741	0.69%
2020/01/17	14	35.65	13	35.88	35.75	1	1,597	0.06%
2020/01/16	16	33.11	18	33.52	33.85	-2	1,431	-0.14%
2020/01/14	4	32.21	2	31.50	31.90	2	1,321	0.15%
2020/01/09	0	0.00	1	30.95	30.20	-1	1,235	-0.08%
2020/01/06	1	30.25	0	0.00	30.10	1	1,203	0.08%
2020/01/03	2	30.33	0	0.00	30.60	2	1,196	0.17%
2020/01/02	1	31.05	0	0.00	31.20	1	1,182	0.08%
2019/12/31	0	0.00	1	30.25	30.25	-1	1,145	-0.09%
2019/12/30	1	30.55	0	0.00	30.25	1	1,140	0.09%
2019/12/20	0	0.00	1	30.30	30.25	-1	1,059	-0.09%
2019/12/18	13	29.63	17	29.83	30.00	-4	995	-0.40%
2019/12/17	24	30.48	38	30.76	30.40	-14	956	-1.46%
2019/12/16	27	32.84	21	32.90	32.35	6	875	0.69%
2019/12/13	32	31.63	29	31.82	31.50	3	744	0.40%
2019/12/12	7	30.64	4	30.84	30.50	3	643	0.47%
2019/12/11	11	31.74	11	31.61	32.10	0	519	0.00%
2019/12/10	7	28.62	6	28.93	29.20	1	326	0.31%
2019/11/08	0	0.00	3	25.00	24.95	-3	267	-1.12%
2019/11/05	0	0.00	6	25.50	25.60	-6	352	-1.70%
2019/10/30	0	0.00	2	24.68	24.65	-2	353	-0.57%
2019/10/17	0	0.00	1	23.60	23.45	-1	442	-0.23%
2019/10/08	3	22.40	0	0.00	22.45	3	510	0.59%
2019/10/07	1	21.30	0	0.00	22.00	1	523	0.19%
2019/09/27	0	0.00	1	25.45	25.45	-1	521	-0.19%
2019/09/26	2	25.45	0	0.00	25.50	2	516	0.39%
2019/09/23	1	25.80	0	0.00	25.75	1	508	0.20%
2019/09/11	1	25.25	2	25.00	25.20	-1	507	-0.20%
2019/09/09	1	25.40	0	0.00	25.30	1	500	0.20%
2019/08/30	2	24.70	0	0.00	24.90	2	502	0.40%
2019/08/27	1	23.85	0	0.00	23.80	1	496	0.20%
2019/08/23	0	0.00	1	24.40	24.35	-1	491	-0.20%
2019/08/16	1	24.35	1	24.55	24.55	0	467	0.00%
2019/08/15	0	0.00	2	24.20	24.35	-2	466	-0.43%
2019/08/08	3	25.28	0	0.00	25.05	3	428	0.70%
2019/08/06	0	0.00	5	27.08	27.45	-5	359	-1.39%
2019/07/31	2	28.65	0	0.00	28.65	2	349	0.57%
2019/07/29	3	29.63	0	0.00	29.50	3	332	0.90%
2019/07/26	3	29.50	2	29.35	29.35	1	316	0.32%
2019/07/25	1	29.00	0	0.00	29.15	1	296	0.34%
2019/07/23	2	29.10	0	0.00	29.00	2	279	0.72%
2019/07/17	2	28.75	0	0.00	28.75	2	248	0.80%
2019/07/15	0	0.00	1	29.70	29.80	-1	225	-0.45%
2019/07/11	0	0.00	1	28.50	28.60	-1	195	-0.51%
2019/07/05	1	27.75	0	0.00	27.95	1	195	0.51%
2019/05/16	0	0.00	2	26.55	26.50	-2	414	-0.48%
2019/05/14	0	0.00	3	25.80	26.20	-3	424	-0.71%
2019/05/13	3	26.12	0	0.00	26.20	3	424	0.71%
2019/05/10	1	26.90	0	0.00	26.45	1	427	0.23%
2019/05/02	0	0.00	4	27.35	27.40	-4	459	-0.87%
2019/03/27	0	0.00	9	28.55	28.65	-9	721	-1.25%
2019/03/25	9	28.35	0	0.00	28.15	9	712	1.26%
2019/03/22	0	0.00	2	28.15	28.05	-2	712	-0.28%
2019/03/15	2	27.53	0	0.00	27.50	2	693	0.29%
2019/03/14	0	0.00	2	27.80	27.65	-2	703	-0.28%
2019/03/06	2	27.40	0	0.00	27.30	2	705	0.28%
2019/02/26	0	0.00	1	27.60	27.35	-1	694	-0.14%
2019/02/20	0	0.00	3	28.20	28.50	-3	657	-0.46%
2019/02/19	3.9	29.03	4.9	28.06	29.00	-1	630	-0.16%
2019/02/14	0	0.00	1	26.50	26.20	-1	576	-0.17%
2019/01/30	2	26.10	0	0.00	26.15	2	554	0.36%
2019/01/28	3	26.70	0	0.00	26.65	3	546	0.55%
2019/01/25	0	0.00	2	26.70	26.65	-2	541	-0.37%
2019/01/23	4	27.24	0	0.00	27.10	4	530	0.75%
2019/01/22	0	0.00	3	26.55	27.10	-3	514	-0.58%
2019/01/21	0	0.00	2	26.80	26.40	-2	505	-0.40%
2019/01/18	2	27.65	0	0.00	27.20	2	491	0.41%
2019/01/16	0	0.00	3	27.30	28.70	-3	463	-0.65%
2019/01/15	1	28.10	1	27.55	27.50	0	434	0.00%
2019/01/14	0	0.00	3	29.98	28.50	-3	401	-0.75%