九齊 (6494)-元大券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
51.8
漲跌
▲0.5
漲幅
+0.97%
成交量
16張
產業
上櫃半導體類股
206人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

九齊 (6494)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	1	51.80	0.9	52.64	51.80	0.1	65	0.10%
2024/12/02	4	51.45	4.1	51.49	51.30	-0.1	65	-0.08%
2024/11/29	0	0.00	0.2	53.70	52.00	-0.2	65	-0.33%
2024/11/28	0	0.00	0	53.10	51.10	0	65	-0.01%
2024/11/27	0	0.00	0.5	51.97	51.50	-0.5	65	-0.71%
2024/11/26	0	0.00	0	52.96	52.40	0	65	-0.01%
2024/11/25	1.1	52.68	1	52.90	52.60	0	65	0.01%
2024/11/21	1	52.10	1	51.90	51.90	0	65	0.00%
2024/11/20	1	52.20	0.3	52.24	52.20	0.7	65	1.02%
2024/11/19	0	0.00	0.1	52.54	51.70	-0.1	65	-0.19%
2024/11/18	0	0.00	0.2	52.00	51.40	-0.2	65	-0.30%
2024/11/15	1	52.00	0.6	51.60	52.00	0.4	65	0.61%
2024/11/14	3	51.83	2.8	52.38	51.70	0.2	66	0.35%
2024/11/13	2	53.20	2.6	52.56	52.40	-0.6	67	-0.83%
2024/11/12	2	53.85	2	53.63	53.20	0	68	0.03%
2024/11/11	4	54.78	3.9	55.29	54.60	0.1	71	0.20%
2024/11/08	0.2	57.60	0.8	57.01	56.50	-0.6	75	-0.80%
2024/11/04	1	56.80	0	57.30	56.90	1	85	1.16%
2024/11/01	0	0.00	0	56.98	56.70	0	90	-0.02%
2024/10/29	0	0.00	0.1	57.98	56.60	-0.1	90	-0.12%
2024/10/28	3	57.73	3.6	57.40	57.00	-0.6	90	-0.66%
2024/10/25	4	59.27	3.4	59.95	58.70	0.6	89	0.72%
2024/10/24	4	59.98	4	59.67	59.10	0	90	-0.01%
2024/10/23	0	0.00	0.8	59.44	58.70	-0.8	86	-0.98%
2024/10/22	1	58.70	1	58.90	58.90	0	86	0.00%
2024/10/21	2	58.50	1.2	59.04	58.70	0.8	87	0.95%
2024/10/18	1	58.60	1.5	58.51	58.00	-0.5	89	-0.56%
2024/10/17	2	58.95	1.8	59.55	59.20	0.2	90	0.17%
2024/10/16	0	0.00	0.1	59.26	59.00	-0.1	90	-0.06%
2024/10/15	1	58.60	0.6	59.02	58.30	0.4	91	0.43%
2024/10/14	4	58.08	4.2	58.20	57.80	-0.2	91	-0.19%
2024/10/11	2.1	60.33	2.6	60.15	59.90	-0.6	89	-0.65%
2024/10/09	1	61.20	1	61.22	61.50	0	88	-0.05%
2024/10/08	1	62.00	1	62.30	62.30	0	88	0.00%
2024/10/07	0.3	62.02	0	63.60	62.80	0.2	90	0.24%
2024/10/04	1	62.90	1.1	63.72	62.70	-0.1	94	-0.10%
2024/10/01	1	63.60	0.2	65.05	63.60	0.8	95	0.81%
2024/09/30	2.1	65.49	2.7	65.16	64.00	-0.6	95	-0.66%
2024/09/27	15.1	65.59	15	65.61	64.20	0.1	93	0.07%
2024/09/26	4.2	64.96	5.8	65.28	64.70	-1.6	85	-1.87%
2024/09/25	0	0.00	1	61.52	61.50	-1	77	-1.35%
2024/09/24	2	60.45	2	61.15	60.40	0	77	-0.02%
2024/09/23	0	0.00	0.1	61.25	60.30	-0.1	77	-0.09%
2024/09/20	1	60.40	0.3	61.15	60.30	0.7	77	0.86%
2024/09/18	4	58.70	4.4	58.64	58.50	-0.4	80	-0.54%
2024/09/16	0	0.00	0	61.00	59.70	0	82	-0.01%
2024/09/12	0	0.00	0.4	58.84	58.90	-0.4	86	-0.43%
2024/09/11	0	0.00	0	58.10	57.70	0	87	-0.01%
2024/09/10	1.1	57.63	0.6	58.40	57.50	0.5	89	0.60%
2024/09/09	0	0.00	0.2	59.50	59.80	-0.2	90	-0.17%
2024/09/06	0	0.00	0	61.10	59.80	0	92	-0.02%
2024/09/05	0	0.00	0	60.50	59.30	0	92	-0.01%
2024/09/04	0	0.00	0.3	60.58	58.80	-0.3	95	-0.35%
2024/09/03	4	60.88	3	60.84	60.70	1	95	1.02%
2024/08/30	0	62.60	0	0.00	62.00	0	97	0.00%
2024/08/29	0	0.00	0	63.45	61.60	0	99	-0.03%
2024/08/28	0	0.00	0.4	62.72	61.70	-0.4	99	-0.42%
2024/08/23	0	0.00	0.1	61.50	62.10	-0.1	106	-0.09%
2024/08/22	1	62.00	1.2	63.00	62.00	-0.2	110	-0.18%
2024/08/21	1	62.20	1	62.02	62.00	0	111	-0.01%
2024/08/19	2	62.70	2.1	63.32	62.90	-0.1	113	-0.06%
2024/08/15	1	62.00	1	63.20	63.20	0	116	0.00%
2024/08/14	3.1	62.33	3	62.43	62.90	0.1	119	0.08%
2024/08/13	7	61.21	6.7	61.22	61.50	0.3	118	0.25%
2024/08/12	2	61.45	2.6	60.84	59.70	-0.5	116	-0.47%
2024/08/07	1.4	52.09	1	52.80	54.60	0.4	106	0.34%
2024/08/06	5.1	50.79	5	51.59	51.10	0.2	106	0.16%
2024/08/05	2.3	54.31	2.5	55.17	53.80	-0.2	104	-0.19%
2024/08/02	2	59.80	1.1	60.10	59.70	0.9	102	0.89%
2024/08/01	0	0.00	0.1	62.50	61.70	-0.1	102	-0.09%
2024/07/31	0	0.00	0.2	60.90	61.00	-0.2	104	-0.16%
2024/07/30	0	0.00	0.1	60.02	60.90	-0.1	111	-0.13%
2024/07/29	1	60.50	1.5	61.16	60.20	-0.5	111	-0.43%
2024/07/26	1.3	61.35	0.8	60.84	61.90	0.5	110	0.42%
2024/07/23	2	62.80	1.6	62.78	62.40	0.4	110	0.33%
2024/07/22	2.5	62.44	2.3	63.17	61.80	0.2	111	0.14%
2024/07/19	1	64.90	0.4	65.40	64.30	0.6	110	0.53%
2024/07/18	0	0.00	0.8	65.87	65.90	-0.8	109	-0.74%
2024/07/17	0	0.00	0.1	67.28	66.50	-0.1	108	-0.05%
2024/07/15	1	66.50	0.5	66.97	66.10	0.5	111	0.41%
2024/07/12	1	67.30	0.6	66.80	67.00	0.4	111	0.33%
2024/07/11	0	0.00	0.2	66.74	66.20	-0.2	112	-0.20%
2024/07/09	1	65.70	1.2	66.34	66.00	-0.2	116	-0.21%
2024/07/08	5.4	67.75	2.9	68.56	66.50	2.5	114	2.18%
2024/07/03	0	0.00	0	70.50	69.20	0	114	0.00%
2024/07/02	1	69.20	0.5	69.57	69.00	0.5	115	0.39%
2024/07/01	0	0.00	0.2	70.60	69.80	-0.2	116	-0.18%
2024/06/28	0	0.00	0.1	70.53	70.60	-0.1	117	-0.12%
2024/06/27	1	70.20	1	70.40	70.20	0	119	0.00%
2024/06/26	0	70.20	0	0.00	70.10	0	121	0.01%
2024/06/25	2	70.10	2.4	70.16	70.50	-0.4	123	-0.35%
2024/06/24	1	71.00	1	71.60	70.80	0	125	0.00%
2024/06/21	0.5	71.16	0	0.00	71.20	0.5	129	0.36%
2024/06/20	3	70.80	3.3	70.77	70.70	-0.2	130	-0.19%
2024/06/19	1	70.20	1.2	69.67	69.50	-0.2	130	-0.14%
2024/06/18	0	0.00	0.1	71.25	70.60	-0.1	130	-0.10%
2024/06/17	2	71.85	1.3	72.12	72.00	0.7	131	0.52%
2024/06/13	1.2	71.03	1	72.10	71.90	0.2	133	0.12%
2024/06/12	1	70.90	1	71.60	71.00	0	137	0.00%
2024/06/11	4	70.73	4	71.48	71.30	0	140	0.01%
2024/06/07	1	70.00	1	70.60	70.20	0	147	0.00%
2024/06/06	2	70.80	2	70.95	70.10	0	149	0.00%
2024/06/05	0.1	70.60	1	70.91	70.90	-0.9	156	-0.59%
2024/06/04	1	71.40	1	71.11	71.10	0	167	-0.01%
2024/06/03	0	0.00	0	72.70	71.80	0	193	-0.02%
2024/05/31	2	72.25	2	72.95	72.30	0	213	0.00%
2024/05/30	2	71.65	1.6	71.92	71.80	0.4	230	0.16%
2024/05/29	0	73.00	0	73.50	72.80	0	236	0.02%
2024/05/28	2.4	72.08	2.4	71.86	71.80	0	245	0.00%
2024/05/27	1	70.30	1	70.70	70.70	0	256	0.00%
2024/05/24	1	69.99	1	69.90	69.90	0	279	0.00%
2024/05/23	2	70.95	2.2	70.18	70.10	-0.2	290	-0.07%
2024/05/22	5	71.68	4.2	71.81	71.30	0.8	296	0.26%
2024/05/21	3	71.57	3	71.30	70.60	0	300	0.00%
2024/05/20	12	70.90	13	71.18	71.30	-1	304	-0.32%
2024/05/17	1	69.00	1	68.90	68.80	0	305	0.00%
2024/05/16	1	69.60	1	70.20	68.60	0	313	0.00%
2024/05/15	1	69.90	1	69.10	69.10	0	344	0.00%
2024/05/14	0.2	69.40	0	0.00	69.50	0.2	383	0.05%
2024/05/13	2	69.69	2	69.80	69.50	0	391	0.00%
2024/05/10	6	70.82	5.5	71.30	69.90	0.5	398	0.14%
2024/05/09	3	70.77	3	70.40	70.00	0	405	0.00%
2024/05/08	0.2	71.19	0	0.00	70.90	0.2	416	0.04%
2024/05/07	0	70.20	0.8	70.23	69.30	-0.8	442	-0.18%
2024/05/06	0	0.00	0.1	70.60	70.10	-0.1	455	-0.02%
2024/05/03	12.1	70.56	12	70.50	70.50	0.1	454	0.03%
2024/05/02	0	0.00	0.1	68.20	67.50	-0.1	449	-0.03%
2024/04/26	4	67.45	4	66.75	66.40	0	454	0.00%
2024/04/25	1	66.60	1	67.10	66.40	0	454	0.00%
2024/04/24	2	66.60	2	66.51	66.50	0	459	0.00%
2024/04/23	3	66.50	3	66.83	65.40	0	464	0.00%
2024/04/22	6.2	65.08	6	64.57	65.40	0.2	469	0.04%
2024/04/19	7	64.66	6.6	64.62	64.90	0.4	472	0.09%
2024/04/18	1	67.80	1.5	68.07	67.70	-0.5	469	-0.11%
2024/04/17	5	66.98	4.2	68.04	68.70	0.8	472	0.18%
2024/04/16	2	67.10	2.9	67.16	66.70	-0.9	472	-0.19%
2024/04/15	2.1	69.49	1.5	69.98	69.00	0.6	475	0.13%
2024/04/12	2	70.60	2	71.35	70.80	0	479	0.00%
2024/04/11	4	70.65	4	70.58	70.50	0	485	0.00%
2024/04/10	3	71.63	3.3	71.80	71.50	-0.3	487	-0.05%
2024/04/09	1	70.40	1.1	70.81	70.40	-0.1	486	-0.01%
2024/04/08	0	0.00	0.3	71.82	71.50	-0.3	485	-0.06%
2024/04/03	4	71.70	3.2	71.91	71.70	0.8	486	0.17%
2024/04/02	2	72.60	2	72.40	72.60	0	489	0.00%
2024/04/01	4	71.90	4.2	71.93	72.30	-0.2	509	-0.03%
2024/03/29	8	70.64	8.4	70.65	70.40	-0.4	510	-0.08%
2024/03/28	2	71.60	2.2	71.34	71.20	-0.2	508	-0.04%
2024/03/27	83	72.38	1.2	72.32	71.80	81.8	509	16.08%
2024/03/26	4	72.25	3.5	72.49	71.50	0.5	505	0.10%
2024/03/25	2	73.25	1.1	73.60	73.50	0.9	502	0.18%
2024/03/22	1	72.60	2.1	73.43	72.20	-1.1	506	-0.22%
2024/03/21	4	72.37	3.5	72.44	72.20	0.5	512	0.10%
2024/03/20	2	72.50	2	72.60	72.00	0	516	0.00%
2024/03/19	2	72.90	2.2	73.59	72.70	-0.2	520	-0.04%
2024/03/18	7	73.17	7.2	73.34	73.40	-0.2	521	-0.04%
2024/03/15	13	74.27	13	74.22	72.70	0	531	0.00%
2024/03/14	6	75.20	5.4	75.57	75.00	0.6	533	0.12%
2024/03/13	15	75.91	17.5	76.44	75.00	-2.5	535	-0.46%
2024/03/12	3	79.10	2.1	79.27	79.10	0.9	545	0.17%
2024/03/11	29	78.96	29.5	79.24	78.10	-0.5	555	-0.08%
2024/03/08	17	81.18	16.2	81.99	79.90	0.8	559	0.14%
2024/03/07	42	86.22	40.4	86.38	84.60	1.6	590	0.27%
2024/03/06	31	84.72	32.8	84.57	84.80	-1.8	586	-0.30%
2024/03/05	45	84.47	45.6	84.49	83.50	-0.6	602	-0.10%
2024/03/04	8	82.36	5.6	82.27	81.80	2.4	700	0.35%
2024/03/01	28	83.29	28.2	83.06	82.30	-0.2	752	-0.03%
2024/02/29	15	85.89	14.9	85.69	84.20	0.1	782	0.02%
2024/02/27	68	90.12	68.3	90.64	88.70	-0.3	784	-0.03%
2024/02/26	5	87.98	5	89.02	88.80	0	804	0.00%
2024/02/23	7	88.01	5.2	88.59	87.50	1.8	844	0.21%
2024/02/22	11	87.55	11.3	87.92	87.90	-0.3	843	-0.03%
2024/02/21	2	87.70	2.5	87.70	87.80	-0.5	842	-0.06%
2024/02/20	11	87.32	10.4	87.70	88.00	0.6	844	0.07%
2024/02/19	7	88.21	7	88.56	87.70	0	847	0.00%
2024/02/16	91	89.24	89.1	89.39	89.60	2	892	0.22%
2024/02/15	78	86.60	80.1	86.44	87.50	-2.1	877	-0.24%
2024/02/05	20	79.14	22.3	79.39	79.60	-2.3	848	-0.28%
2024/02/02	5	80.96	4.8	81.13	80.60	0.2	856	0.03%
2024/02/01	16	82.10	15.6	82.30	81.60	0.4	868	0.04%
2024/01/31	15.4	82.69	13.4	83.04	81.40	2	865	0.23%
2024/01/30	13.2	81.36	14.3	80.48	81.40	-1.1	862	-0.13%
2024/01/29	9.1	77.20	9	77.22	80.20	0	836	0.00%
2024/01/26	1	73.90	1.2	74.30	73.80	-0.2	826	-0.02%
2024/01/25	1	75.10	0.8	75.85	74.30	0.2	827	0.03%
2024/01/24	12	76.73	2.3	76.93	76.30	9.7	827	1.17%
2024/01/23	0	0.00	1	76.70	76.70	-1	828	-0.12%
2024/01/22	3	76.53	5	76.30	76.70	-2	831	-0.24%
2024/01/19	0	0.00	0	74.20	74.20	0	832	0.00%
2024/01/18	2	73.45	2	73.45	74.30	0	838	0.00%
2024/01/17	8	74.00	7.8	74.06	73.90	0.2	849	0.02%
2024/01/16	1	76.50	2.2	77.89	75.90	-1.2	854	-0.14%
2024/01/15	5	79.28	5.2	78.61	78.80	-0.2	878	-0.03%
2024/01/12	0	0.00	0.1	79.00	78.20	-0.1	928	-0.01%
2024/01/11	7	78.54	3.3	78.96	78.90	3.7	969	0.38%
2024/01/10	1	79.00	2.3	79.13	79.20	-1.3	967	-0.14%
2024/01/09	6	79.32	7.6	80.29	78.70	-1.6	966	-0.17%
2024/01/08	8	80.25	8.7	80.23	80.00	-0.7	961	-0.07%
2024/01/05	10	78.05	6.2	78.29	77.60	3.8	955	0.40%
2024/01/04	1	78.00	1.2	79.29	78.00	-0.2	949	-0.02%
2024/01/03	2	78.00	2.1	78.49	78.50	-0.1	947	-0.01%
2024/01/02	4	79.65	4.2	79.46	79.20	-0.2	946	-0.02%
2023/12/29	3	80.97	2.6	80.74	80.40	0.4	945	0.04%
2023/12/28	7.2	82.08	7.6	82.41	81.60	-0.4	942	-0.04%
2023/12/27	11.3	83.79	10.3	84.38	83.10	1.1	938	0.12%
2023/12/26	0.3	78.80	1	80.00	79.60	-0.7	917	-0.07%
2023/12/25	1	79.10	2.2	78.94	78.50	-1.2	914	-0.13%
2023/12/22	0.2	79.13	0.1	80.80	80.00	0.1	913	0.01%
2023/12/21	2	79.30	5.1	79.10	79.10	-3.1	911	-0.34%
2023/12/20	1	79.20	3	79.87	79.70	-2	911	-0.22%
2023/12/19	3	79.10	6.6	79.30	79.00	-3.6	910	-0.40%
2023/12/18	14	81.94	16.5	81.52	80.70	-2.5	904	-0.28%
2023/12/15	1	82.90	1	81.30	81.30	0	896	0.00%
2023/12/14	4	82.95	4	83.50	83.00	0	891	0.00%
2023/12/13	4	84.65	4	84.65	83.70	0	887	0.00%
2023/12/12	7	83.50	10	83.88	83.70	-3	883	-0.34%
2023/12/11	4	85.25	4	85.35	85.20	0	873	0.00%
2023/12/08	10	87.16	10	85.80	85.60	0	867	0.00%
2023/12/07	51	86.25	38.2	86.49	86.20	12.8	862	1.49%
2023/12/06	11	88.93	12	88.52	88.80	-1	844	-0.12%
2023/12/05	20	87.99	20	88.65	87.30	0	833	0.00%
2023/12/04	72	90.23	72.5	90.53	87.50	-0.5	822	-0.07%
2023/12/01	18	91.82	18	92.36	91.00	0	782	0.00%
2023/11/30	26.3	90.87	29.9	90.91	92.20	-3.5	762	-0.46%
2023/11/29	421	92.26	413.3	92.37	92.50	7.7	730	1.06%	大買/大賣/
2023/11/28	83	84.06	87.5	84.61	88.80	-4.5	613	-0.74%
2023/11/27	73	81.67	73.3	81.91	80.80	-0.3	555	-0.05%
2023/11/24	31	79.66	31	79.76	78.10	0	515	0.00%
2023/11/23	122.1	79.51	123.2	79.92	77.10	-1.2	498	-0.24%	大買/大賣/
2023/11/22	38	76.22	37	76.63	79.70	1	453	0.21%
2023/11/21	3	73.73	3	72.84	72.60	0	402	0.00%
2023/11/20	4	74.17	4	74.18	74.20	0	396	-0.01%
2023/11/17	4	73.77	4	74.00	74.00	0	392	0.00%
2023/11/16	6	74.25	6	74.22	73.60	0	385	0.00%
2023/11/15	62	75.50	61.8	75.58	73.90	0.2	375	0.05%
2023/11/14	19	73.63	18.1	73.81	72.50	0.9	322	0.29%
2023/11/13	11	71.78	8.1	71.30	71.70	2.9	306	0.95%
2023/11/10	19	70.39	22	70.41	72.00	-3	297	-1.02%
2023/11/09	24	70.22	24.1	70.17	71.30	-0.1	282	-0.05%
2023/11/08	7	67.21	7	68.16	67.40	0	263	0.00%
2023/11/07	3	67.03	3.2	66.83	68.20	-0.2	259	-0.08%
2023/11/06	1	65.70	0.7	65.50	65.80	0.3	250	0.11%
2023/11/03	3	64.93	3	65.50	65.60	0	248	0.00%
2023/11/02	1	64.40	1	64.80	64.80	0	245	0.00%
2023/11/01	2	64.10	2	63.90	63.90	0	243	0.00%
2023/10/31	4	66.20	4	65.65	64.40	0	242	0.00%
2023/10/30	2	65.90	2	65.75	65.90	0	240	0.00%
2023/10/27	1	65.70	1	66.20	65.00	0	237	0.00%
2023/10/26	14	66.50	14.4	66.47	65.50	-0.4	234	-0.19%
2023/10/25	18	69.22	16.4	69.35	68.70	1.6	226	0.72%
2023/10/24	10.8	68.67	14	69.24	69.30	-3.2	212	-1.51%
2023/10/23	34.6	70.47	33.6	71.12	69.40	1	201	0.49%
2023/10/20	81.5	69.43	80.3	70.29	68.80	1.2	175	0.70%
2023/10/19	49.2	67.43	50.1	67.36	67.40	-0.9	123	-0.72%
2023/10/18	1	61.70	1	61.60	61.50	0	82	0.00%
2023/10/17	1	62.80	1	62.70	61.70	0	83	0.00%
2023/10/13	0.8	60.72	0	62.90	61.90	0.8	93	0.84%
2023/10/12	0	62.40	0	0.00	62.30	0	94	0.04%
2023/10/11	0.1	62.00	1	62.30	62.70	-0.9	96	-0.90%
2023/10/05	0.1	62.60	0	0.00	63.00	0.1	101	0.06%
2023/10/03	0	62.37	0	0.00	62.80	0	102	0.00%
2023/10/02	0	61.90	0	0.00	62.30	0	105	0.00%
2023/09/28	1	62.60	0.2	63.00	62.40	0.8	106	0.79%
2023/09/27	0	0.00	0	62.80	62.80	0	110	-0.01%
2023/09/26	0	63.00	0	0.00	62.80	0	113	0.00%
2023/09/25	0	63.10	0	0.00	63.20	0	119	0.02%
2023/09/20	0	0.00	0	63.30	61.70	0	119	0.00%
2023/09/19	0.1	62.30	0	0.00	61.90	0.1	121	0.05%
2023/09/18	0	62.70	0	0.00	62.70	0	122	0.00%
2023/09/15	0.2	63.27	1	63.60	63.10	-0.8	122	-0.68%
2023/09/14	0	62.37	0	0.00	63.40	0	121	0.01%
2023/09/12	0.1	61.94	0	0.00	62.10	0.1	120	0.06%
2023/09/11	2	61.70	2	61.70	61.70	0	120	0.00%
2023/09/08	0	0.00	0	64.00	62.40	0	121	0.00%
2023/09/07	3	62.37	3	62.37	62.20	0	121	0.00%
2023/09/05	0.2	62.84	0.2	62.00	63.20	0	124	0.01%
2023/09/04	0.6	61.19	0	0.00	62.00	0.6	123	0.49%
2023/09/01	0	0.00	0	59.30	60.20	0	121	0.00%
2023/08/31	0	60.20	0	0.00	59.90	0	122	0.00%
2023/08/30	0.5	59.33	1	59.80	60.20	-0.5	123	-0.42%
2023/08/29	0	0.00	0	59.90	58.80	0	123	0.00%
2023/08/28	0	0.00	0	58.94	58.50	0	124	-0.01%
2023/08/25	0	0.00	0	58.83	58.20	0	124	0.00%
2023/08/24	1	58.50	0.8	58.58	58.00	0.2	124	0.19%
2023/08/23	0	0.00	0.1	58.80	58.50	-0.1	125	-0.04%
2023/08/22	0	0.00	0.2	59.01	58.00	-0.2	126	-0.12%
2023/08/21	0	0.00	0	60.00	58.70	0	127	-0.02%
2023/08/18	0	0.00	0	60.10	59.00	0	128	0.00%
2023/08/17	0	0.00	0.1	60.30	59.90	-0.1	128	-0.07%
2023/08/16	10	58.69	0	59.80	59.40	10	128	7.81%
2023/08/15	0	0.00	0	60.00	58.40	0	128	-0.01%
2023/08/14	1	57.60	10.3	58.25	58.40	-9.3	129	-7.18%
2023/08/11	0	0.00	0.1	58.81	58.10	-0.1	128	-0.10%
2023/08/10	0	0.00	0.3	57.59	57.00	-0.3	129	-0.19%
2023/08/08	0	0.00	0	58.20	57.80	0	137	-0.03%
2023/08/07	0	0.00	0.5	60.15	58.40	-0.5	138	-0.33%
2023/08/04	1	58.80	0.2	59.40	59.00	0.8	138	0.61%
2023/08/02	1	57.40	1.2	57.70	58.10	-0.2	140	-0.16%
2023/08/01	0	0.00	0	58.50	58.10	0	140	-0.03%
2023/07/31	1	59.60	0.7	59.94	58.50	0.3	140	0.23%
2023/07/28	0	0.00	0.1	59.48	59.50	-0.1	140	-0.10%
2023/07/27	0	0.00	0.4	59.50	58.60	-0.4	140	-0.31%
2023/07/26	1	58.50	1.1	59.11	58.30	-0.1	139	-0.05%
2023/07/25	1	59.60	0.7	60.18	59.40	0.3	140	0.21%
2023/07/24	0	0.00	0.2	60.48	61.20	-0.2	137	-0.12%
2023/07/21	2	60.35	2	61.00	60.70	0	138	0.00%
2023/07/20	3	60.77	3	60.67	60.70	0	145	0.00%
2023/07/19	7	62.36	6.6	62.76	61.60	0.4	145	0.25%
2023/07/18	0	0.00	0.3	60.16	60.50	-0.3	144	-0.21%
2023/07/17	1	57.90	0.8	56.51	57.90	0.2	145	0.12%
2023/07/14	1	56.30	1.1	56.23	56.30	-0.1	148	-0.08%
2023/07/13	3	56.23	3.4	56.75	56.30	-0.4	147	-0.27%
2023/07/12	4.1	57.34	3.8	57.58	57.10	0.3	148	0.17%
2023/07/11	3	58.90	2.9	59.23	58.90	0.1	147	0.07%
2023/07/10	1	59.60	0.7	59.84	59.20	0.3	149	0.19%
2023/07/07	5	59.26	4.5	59.80	59.40	0.5	152	0.34%
2023/07/06	4	61.43	3.8	61.60	61.50	0.2	154	0.11%
2023/07/05	4	62.05	3.6	62.66	62.00	0.4	155	0.23%
2023/07/04	2.4	63.13	3.2	63.65	63.00	-0.9	153	-0.56%
2023/07/03	1	69.18	0.2	69.72	69.20	0.9	150	0.57%
2023/06/30	0	0.00	0.2	68.79	68.50	-0.2	145	-0.10%
2023/06/29	0	0.00	0.2	68.92	68.10	-0.2	147	-0.14%
2023/06/28	1	68.00	0.6	68.65	67.70	0.4	149	0.30%
2023/06/27	1	68.00	1.3	68.08	67.70	-0.3	150	-0.21%
2023/06/26	1	68.70	0.9	69.27	68.50	0.1	151	0.05%
2023/06/21	0	0.00	0.1	70.70	70.10	-0.1	156	-0.08%
2023/06/19	0	0.00	0	71.00	70.70	0	165	-0.01%
2023/06/15	1	70.50	1.1	71.08	70.70	-0.1	167	-0.06%
2023/06/14	0	0.00	0.3	70.45	70.20	-0.3	169	-0.21%
2023/06/12	1	69.30	0.4	69.82	69.40	0.6	170	0.37%
2023/06/09	1.5	71.25	2.1	70.90	70.70	-0.6	169	-0.33%
2023/06/08	3	69.30	2.9	69.92	69.10	0.1	170	0.05%
2023/06/06	1	69.40	1	70.00	69.60	0	176	0.00%
2023/05/29	0	0.00	0	68.00	68.60	0	194	-0.02%
2023/05/26	3	67.57	2.7	68.00	67.10	0.3	200	0.16%
2023/05/25	0	0.00	0.1	68.00	68.10	-0.1	202	-0.06%
2023/05/22	0	0.00	0.1	67.01	66.80	-0.1	215	-0.04%
2023/05/19	2	66.60	1.4	66.90	66.30	0.6	218	0.29%
2023/05/16	1	64.70	0	0.00	64.70	1	222	0.45%
2023/05/09	2	68.50	2	68.60	68.40	0	249	0.00%
2023/05/04	1	69.90	0	0.00	70.00	1	291	0.34%
2023/04/27	1	68.50	1	68.20	68.60	0	329	0.00%
2023/04/26	1	68.60	1	67.00	68.60	0	329	0.00%
2023/04/21	1	71.80	1	74.10	71.80	0	322	0.00%
2023/04/19	2	77.20	1	76.60	76.60	1	317	0.31%
2023/04/14	1	78.20	0	0.00	78.30	1	312	0.32%
2023/04/06	1	77.20	1	76.70	77.00	0	304	0.00%
2023/03/24	1	78.50	1	78.90	78.80	0	342	0.00%
2023/03/22	2	78.15	2	76.90	76.80	0	331	0.00%
2023/03/21	1	75.50	1	76.10	76.00	0	328	0.00%
2023/03/15	1	74.60	1	75.40	74.60	0	334	0.00%
2023/03/13	2	74.35	2	74.35	74.70	0	353	0.00%
2023/03/10	3	76.53	6	77.10	76.50	-3	380	-0.79%
2023/02/24	1	77.30	1	78.30	77.30	0	382	0.00%
2023/02/23	1	79.10	1	78.70	78.70	0	377	0.00%
2023/02/20	1	79.40	1	79.50	79.40	0	380	0.00%
2023/02/17	3	78.70	1	78.90	78.80	2	377	0.53%
2023/02/15	3	77.10	3	77.03	77.10	0	388	0.00%
2023/02/10	10	79.30	10	79.72	79.30	0	393	0.00%
2023/02/09	1	80.60	2	81.10	80.60	-1	393	-0.25%
2023/02/07	1	78.90	0	0.00	79.60	1	374	0.27%
2023/02/06	2	77.70	2	78.20	77.70	0	371	0.00%
2023/02/03	4	79.48	4	80.13	79.40	0	367	0.00%
2023/02/02	11	81.38	11	81.39	81.50	0	359	0.00%
2023/01/30	1	72.20	1	72.40	73.30	0	295	0.00%
2023/01/06	21	72.64	0	0.00	73.20	21	291	7.20%
2022/12/30	2	70.80	2	70.85	70.90	0	292	0.00%
2022/12/28	1	71.30	1	72.60	71.30	0	293	0.00%
2022/12/27	1	73.10	1	74.10	73.70	0	291	0.00%
2022/12/22	1	75.50	1	75.50	75.50	0	289	0.00%
2022/12/20	0	0.00	1	78.00	74.20	-1	265	-0.38%
2022/12/09	2	75.65	2	76.20	74.60	0	261	0.00%
2022/12/06	2	79.70	2	80.00	79.40	0	252	0.00%
2022/12/05	2	78.70	5	78.30	78.50	-3	240	-1.25%
2022/12/02	7	80.30	3	79.97	79.50	4	235	1.70%
2022/12/01	7	73.43	7	73.94	77.20	0	207	0.00%
2022/11/24	0	0.00	0.3	69.60	70.10	-0.3	200	-0.16%
2022/11/22	0	0.00	2.2	68.16	67.40	-2.2	196	-1.12%
2022/11/21	0	0.00	0	69.70	68.50	0	197	0.00%
2022/11/18	0	0.00	0.1	69.53	68.90	-0.1	197	-0.03%
2022/11/17	0	0.00	0.2	70.54	70.00	-0.2	196	-0.09%
2022/11/16	1	66.90	1	69.70	69.80	0	192	0.00%
2022/11/14	1	66.50	1	66.70	66.50	0	188	0.00%
2022/11/11	1	68.20	1	68.70	67.20	0	191	0.00%
2022/11/10	2	66.70	0	0.00	65.70	2	181	1.10%
2022/11/09	0	0.00	2	66.15	65.90	-2	183	-1.09%
2022/11/08	3	66.47	1	66.30	64.00	2	194	1.03%
2022/11/04	0	0.00	2	64.60	64.60	-2	197	-1.01%
2022/11/03	2	63.20	2	63.30	63.70	0	194	0.00%
2022/11/02	0	0.00	0	63.10	63.10	0	194	0.00%
2022/10/26	2	59.25	2	59.70	58.80	0	204	0.00%
2022/10/25	1	59.00	1	59.20	59.10	0	203	0.00%
2022/10/24	1	59.70	1	59.90	58.90	0	203	0.00%
2022/10/20	1	58.60	1	59.30	59.20	0	208	0.00%
2022/10/19	2	60.30	2	60.85	59.50	0	213	0.00%
2022/10/18	3	60.43	3	61.00	60.60	0	213	0.00%
2022/10/17	1	59.50	1	59.10	59.50	0	218	0.00%
2022/10/13	3	56.73	3	56.40	54.90	0	228	0.00%
2022/10/12	0	0.00	0	59.40	59.30	0	227	0.00%
2022/10/05	1	63.70	1	64.40	62.10	0	234	0.00%
2022/10/04	2	62.45	2	63.35	62.30	0	234	0.00%
2022/09/28	1	58.60	2	58.75	57.10	-1	252	-0.40%
2022/09/27	2	59.25	2	58.45	61.30	0	251	0.00%
2022/09/23	1	65.60	1	65.40	65.50	0	257	0.00%
2022/09/20	0	0.00	2	66.10	66.20	-2	268	-0.75%
2022/09/19	1	65.30	2	66.30	65.50	-1	270	-0.37%
2022/09/08	0	0.00	1	70.30	70.10	-1	292	-0.34%
2022/09/07	1	67.90	1	68.70	68.50	0	296	0.00%
2022/09/06	3	71.00	5	71.56	70.50	-2	295	-0.68%
2022/09/05	1	74.10	0	0.00	74.10	1	289	0.35%
2022/08/18	1	82.60	1	82.10	82.60	0	294	0.00%
2022/08/15	3	82.87	154	83.61	82.10	-151	290	-51.98%	大賣/鉅額交易
2022/08/12	152	82.26	0	0.00	82.30	152	277	54.72%	大買/鉅額交易
2022/08/11	2	75.45	2	75.60	74.90	0	270	0.00%
2022/08/04	0	0.00	1	71.20	73.70	-1	286	-0.35%
2022/08/02	1	76.80	1	77.20	76.80	0	297	0.00%
2022/07/27	0	0.00	2	80.10	80.70	-2	351	-0.57%
2022/07/26	0	94.40	0	0.00	80.80	0	352	0.00%
2022/07/22	1	87.40	1	88.40	87.50	0	355	0.00%
2022/07/21	2	87.75	2	88.55	89.40	0	363	0.00%
2022/07/19	2	81.20	2	80.35	81.60	0	361	0.00%
2022/07/14	0	0.00	2	77.80	80.50	-2	364	-0.55%
2022/07/12	2	76.80	2	76.45	76.20	0	368	0.00%
2022/07/11	1	81.50	1	82.10	80.40	0	372	0.00%
2022/07/08	1	82.70	1	82.90	84.40	0	374	0.00%
2022/07/07	3	77.13	3	77.37	79.60	0	372	0.00%
2022/07/05	1	84.60	1	84.90	85.00	0	374	0.00%
2022/07/04	2	82.55	2	82.60	82.80	0	378	0.00%
2022/07/01	4	86.75	1	84.40	80.60	3	386	0.78%
2022/06/30	6	89.13	1	88.00	87.70	5	383	1.30%
2022/06/28	2	96.25	6	95.40	95.40	-4	394	-1.01%
2022/06/24	0	0.00	1	101.00	99.30	-1	570	-0.18%
2022/06/23	2	96.85	1	96.70	96.80	1	569	0.18%
2022/06/21	1	97.50	7	99.47	100.50	-6	593	-1.01%
2022/06/20	2	94.80	3	104.00	94.80	-1	602	-0.17%
2022/06/17	3	104.50	3	105.50	104.50	0	592	0.00%
2022/06/16	0	0.00	3	117.67	117.50	-3	589	-0.51%
2022/06/15	5	120.50	0	0.00	120.50	5	586	0.85%
2022/06/14	0	0.00	2	122.50	123.00	-2	588	-0.34%
2022/06/13	5	123.60	0	0.00	123.00	5	590	0.85%
2022/06/10	0	0.00	5	123.90	125.50	-5	595	-0.84%
2022/06/08	1	129.00	1	129.00	127.00	0	594	0.00%
2022/06/02	1	128.50	1	129.00	128.00	0	608	0.00%
2022/06/01	3	129.00	0	0.00	130.00	3	624	0.48%
2022/05/18	2	128.00	2	129.00	128.00	0	677	0.00%
2022/05/17	1	127.00	2	125.00	127.00	-1	672	-0.15%
2022/05/16	9	127.56	3	126.83	125.00	6	671	0.89%
2022/05/12	0	0.00	6	125.33	122.50	-6	673	-0.89%
2022/05/11	0	0.00	3	126.83	126.00	-3	672	-0.45%
2022/05/10	5	126.80	2	127.25	127.00	3	677	0.44%
2022/05/09	1	124.50	1	127.50	123.50	0	671	0.00%
2022/05/06	1	126.50	2	125.50	127.50	-1	665	-0.15%
2022/05/04	1	122.50	13	120.58	122.50	-12	628	-1.91%
2022/04/29	1	115.50	0	0.00	115.50	1	630	0.16%
2022/04/28	0	115.50	0	0.00	114.00	0	632	0.00%
2022/04/27	8	109.31	4	110.13	112.50	4	628	0.64%
2022/04/25	11	119.95	11	120.23	119.00	0	641	0.00%
2022/04/20	5	127.80	0	0.00	129.50	5	652	0.77%
2022/04/19	1	128.00	1	126.00	126.00	0	657	0.00%
2022/04/15	1	130.50	0	0.00	130.00	1	663	0.15%
2022/04/14	8	135.50	8	137.31	135.00	0	686	0.00%
2022/04/13	4	137.00	0	0.00	137.50	4	703	0.57%
2022/04/12	1	135.50	5	136.60	135.50	-4	728	-0.55%
2022/04/11	1	138.00	0	0.00	138.00	1	736	0.14%
2022/04/08	2	144.00	3	143.83	143.00	-1	731	-0.14%
2022/04/07	3	144.83	2	143.00	143.00	1	728	0.14%
2022/04/06	3	149.67	1	150.00	149.50	2	718	0.28%
2022/04/01	2	151.00	1	151.50	154.00	1	717	0.14%
2022/03/31	0	0.00	30	154.70	153.00	-30	714	-4.20%
2022/03/30	83	159.52	42.3	156.81	156.50	40.7	707	5.75%
2022/03/29	11	153.27	11	154.50	158.00	0	603	0.00%
2022/03/25	0	0.00	1	151.00	149.00	-1	634	-0.16%
2022/03/24	1	153.00	3	152.50	153.00	-2	632	-0.32%
2022/03/21	0	0.00	1	144.00	144.50	-1	617	-0.16%
2022/03/17	1	140.50	0	0.00	142.50	1	630	0.16%
2022/03/16	3	137.67	2	137.00	137.00	1	632	0.16%
2022/03/15	17	139.59	0	0.00	139.50	17	637	2.67%
2022/03/14	2	144.75	0	0.00	144.00	2	641	0.31%
2022/03/11	3	145.00	20	145.73	145.00	-17	661	-2.57%
2022/03/08	3	144.00	3	144.50	143.00	0	759	0.00%
2022/03/03	0	0.00	2	151.00	151.50	-2	764	-0.26%
2022/02/25	2	147.00	2	145.50	147.00	0	773	0.00%
2022/02/24	2	147.00	0	0.00	148.00	2	776	0.26%
2022/02/22	0	0.00	4	145.25	144.50	-4	790	-0.51%
2022/02/18	0	0.00	10	146.70	147.50	-10	888	-1.13%
2022/02/16	1	149.50	1	149.50	149.50	0	955	0.00%
2022/02/15	2	148.00	5	146.50	147.00	-3	1,032	-0.29%
2022/02/14	2	150.00	0	0.00	147.50	2	1,062	0.19%
2022/02/11	1	152.00	0	0.00	152.00	1	1,124	0.09%
2022/02/10	3	154.00	5	154.30	154.00	-2	1,146	-0.17%
2022/02/09	2	154.00	0	0.00	155.00	2	1,150	0.17%
2022/02/07	6	148.33	2	150.50	150.00	4	1,216	0.33%
2022/01/25	4	148.50	0	0.00	149.00	4	1,251	0.32%
2022/01/24	2	148.50	1.9	148.51	151.00	0.1	1,282	0.01%
2022/01/21	2	150.00	4.1	150.25	148.50	-2.1	1,285	-0.17%
2022/01/20	0	0.00	1.1	150.05	151.50	-1.1	1,292	-0.08%
2022/01/19	1	151.00	1.8	151.75	150.50	-0.8	1,309	-0.06%
2022/01/18	10.5	154.52	10	154.60	153.00	0.5	1,339	0.04%
2022/01/17	0	0.00	0.1	151.87	153.00	-0.1	1,336	-0.01%
2022/01/14	11	145.50	7.3	147.06	147.00	3.7	1,349	0.27%
2022/01/13	2	150.25	0.9	151.00	149.50	1.1	1,363	0.08%
2022/01/12	8	151.25	7.2	151.41	151.00	0.9	1,370	0.06%
2022/01/11	29	152.60	28.4	154.12	153.00	0.6	1,376	0.05%
2022/01/10	0	0.00	0.3	157.38	156.00	-0.3	1,372	-0.02%
2022/01/07	17.5	157.91	9	158.69	155.00	8.5	1,376	0.62%
2022/01/06	5	162.10	5	161.20	162.50	0	1,360	0.00%
2022/01/05	7	160.50	7.1	159.53	160.50	-0.1	1,362	0.00%
2022/01/04	6	160.50	6.2	158.57	160.50	-0.2	1,343	-0.01%
2022/01/03	1	156.50	0	158.00	157.50	1	1,352	0.07%
2021/12/29	0	0.00	5	154.50	154.50	-5	1,416	-0.35%
2021/12/28	5	155.20	4	157.50	155.00	1	1,437	0.07%
2021/12/27	8	156.94	2	156.25	156.50	6	1,459	0.41%
2021/12/24	5	156.80	5	157.30	155.50	0	1,477	0.00%
2021/12/23	7	160.50	7	160.79	158.00	0	1,479	0.00%
2021/12/22	18	162.36	38	159.75	159.00	-20	1,480	-1.35%
2021/12/21	28	155.82	18	157.61	156.00	10	1,429	0.70%
2021/12/20	17	150.76	3	151.50	150.00	14	1,438	0.97%
2021/12/17	1	153.50	1	155.50	153.00	0	1,470	0.00%
2021/12/14	2	155.75	5	154.10	151.50	-3	1,482	-0.20%
2021/12/10	1	155.50	1	156.00	155.00	0	1,494	0.00%
2021/12/08	1	159.00	16	159.25	158.50	-15	1,539	-0.97%
2021/12/07	4	161.25	4	161.00	158.50	0	1,583	0.00%
2021/12/06	25	163.58	9	165.78	161.00	16	1,594	1.00%
2021/12/03	8	162.69	7	164.36	165.50	1	1,591	0.06%
2021/12/02	1	156.00	3	159.33	155.00	-2	1,672	-0.12%
2021/12/01	2	159.50	2	156.50	160.00	0	1,824	0.00%
2021/11/30	6	158.08	6	158.17	157.50	0	1,980	0.00%
2021/11/29	8.1	152.67	9	154.11	154.00	-0.9	2,020	-0.04%
2021/11/26	6	153.33	6	152.50	152.00	0	2,095	0.00%
2021/11/25	6	157.00	6	159.00	155.00	0	2,109	0.00%
2021/11/24	2	156.50	8	157.38	158.00	-6	2,115	-0.28%
2021/11/23	12	158.88	12	159.83	157.00	0	2,138	0.00%
2021/11/22	9	162.00	4	161.00	161.00	5	2,176	0.23%
2021/11/19	6	160.67	5	159.50	159.50	1	2,230	0.04%
2021/11/18	28	164.84	32	168.19	160.50	-4	2,289	-0.17%
2021/11/17	10	165.85	7	165.14	167.00	3	2,255	0.13%
2021/11/16	18	164.67	19	164.92	163.50	-1	2,276	-0.04%
2021/11/15	15	163.83	15	164.40	162.50	0	2,291	0.00%
2021/11/12	15	165.77	16	165.78	161.50	-1	2,366	-0.04%
2021/11/11	12	158.33	13	158.04	158.00	-1	2,351	-0.04%
2021/11/10	37	159.89	28	160.05	158.50	9	2,387	0.38%
2021/11/09	7	154.00	6	152.50	152.50	1	2,370	0.04%
2021/11/08	8	150.19	11	150.36	148.50	-3	2,387	-0.13%
2021/11/05	9	152.39	5	152.30	153.00	4	2,448	0.16%
2021/11/04	21	151.33	20	152.75	149.50	1	2,479	0.04%
2021/11/03	2	148.50	2	145.75	147.50	0	2,476	0.00%
2021/11/02	7	149.00	14	147.43	144.00	-7	2,504	-0.28%
2021/11/01	6	149.17	7	149.93	152.00	-1	2,572	-0.04%
2021/10/28	7	144.71	6	144.08	144.50	1	2,785	0.04%
2021/10/26	12	145.33	8	142.50	140.50	4	2,996	0.13%
2021/10/25	2	146.75	2	148.00	146.50	0	3,033	0.00%
2021/10/22	2	147.50	2	141.50	146.50	0	3,101	0.00%
2021/10/21	1	146.50	1	146.50	141.00	0	3,177	0.00%
2021/10/20	3	143.00	3	142.67	143.50	0	3,238	0.00%
2021/10/19	3	139.50	7	136.29	140.50	-4	3,366	-0.12%
2021/10/18	9	134.39	14	133.93	134.50	-5	3,501	-0.14%
2021/10/15	23	134.80	19	133.74	135.00	4	3,660	0.11%
2021/10/14	2	131.50	2	128.00	130.50	0	3,888	0.00%
2021/10/13	18	131.14	22	133.80	128.00	-4	4,185	-0.10%
2021/10/12	24	138.92	29	138.31	138.50	-5	4,327	-0.12%
2021/10/08	6	143.17	9	142.61	140.50	-3	4,415	-0.07%
2021/10/07	19	141.42	11	141.36	142.00	8	4,440	0.18%
2021/10/06	16	136.97	16	137.34	136.00	0	4,490	0.00%
2021/10/05	14	130.07	13	130.38	132.00	1	4,480	0.02%
2021/10/04	19	132.63	52	134.43	130.00	-33	4,482	-0.74%
2021/10/01	5	142.50	10	141.85	140.00	-5	4,475	-0.11%
2021/09/30	6	148.08	7	149.50	148.50	-1	4,486	-0.02%
2021/09/29	12	146.79	12	146.21	146.00	0	4,531	0.00%
2021/09/28	3	150.17	7	150.57	151.00	-4	4,635	-0.09%
2021/09/27	6	152.92	16	152.72	152.50	-10	4,711	-0.21%
2021/09/24	44	150.19	8	148.25	149.00	36	4,721	0.76%
2021/09/23	19	144.76	16	142.50	142.00	3	4,702	0.06%
2021/09/22	17	142.74	4	140.50	141.50	13	4,720	0.28%
2021/09/17	4	143.75	4	143.13	145.50	0	4,751	0.00%
2021/09/16	14	143.14	14	142.96	142.50	0	4,778	0.00%
2021/09/15	15	140.73	15	140.73	142.00	0	4,806	0.00%
2021/09/14	29	143.55	29	143.79	143.00	0	4,867	0.00%
2021/09/13	30	149.77	30	148.98	146.00	0	4,866	0.00%
2021/09/10	61	147.08	64	147.44	150.50	-3	4,900	-0.06%
2021/09/09	71	152.46	66	151.98	151.50	5	4,894	0.10%
2021/09/08	73	149.31	72	149.65	150.50	1	4,928	0.02%
2021/09/07	52	159.42	51	163.29	154.50	1	4,987	0.02%
2021/09/06	128.2	167.72	125	167.46	171.50	3.2	4,938	0.06%	大買/大賣/
2021/09/03	115	164.29	117	163.03	172.00	-2	4,879	-0.04%	大買/大賣/
2021/09/02	66	157.89	68	157.66	156.50	-2	4,909	-0.04%
2021/09/01	80	160.49	66	160.05	158.50	14	5,011	0.28%
2021/08/31	27	153.46	28	152.96	154.50	-1	5,245	-0.02%
2021/08/30	10	152.20	10	150.40	151.00	0	5,350	0.00%
2021/08/27	45	149.64	49	152.01	149.00	-4	5,378	-0.07%
2021/08/26	73	156.56	84	157.60	154.50	-11	5,403	-0.20%
2021/08/25	83	155.98	90	154.99	154.00	-7	5,394	-0.13%
2021/08/24	76	153.42	77	152.93	152.00	-1	5,465	-0.02%
2021/08/23	37	150.81	31	150.79	152.00	6	5,468	0.11%
2021/08/20	82	145.11	93	144.94	144.50	-11	5,475	-0.20%
2021/08/19	49	145.99	75	146.87	140.50	-26	5,457	-0.48%
2021/08/18	51	142.30	33	141.41	151.50	18	5,477	0.33%
2021/08/17	25	148.80	35	150.13	145.50	-10	5,428	-0.18%
2021/08/16	73	146.05	33	144.71	154.00	40	5,429	0.74%
2021/08/13	33	148.21	33	150.06	144.00	0	5,394	0.00%
2021/08/12	32	152.67	43	153.05	154.00	-11	5,402	-0.20%
2021/08/11	35	153.60	34	154.82	150.00	1	5,425	0.02%
2021/08/10	43	158.45	40	159.48	160.00	3	5,369	0.06%
2021/08/09	53	160.49	57	161.26	157.00	-4	5,357	-0.07%
2021/08/06	30	169.35	41	167.60	167.00	-11	5,355	-0.21%
2021/08/05	94.2	169.68	55	169.11	169.00	39.2	5,353	0.73%
2021/08/04	61	168.71	70	168.01	167.00	-9	5,325	-0.17%
2021/08/03	105	173.24	704	175.23	173.50	-599	5,272	-11.36%	大買/大賣/鉅額交易
2021/08/02	1,140	173.65	540	173.82	174.00	600	5,170	11.60%	大買/大賣/鉅額交易
2021/07/30	112	163.38	112	163.04	158.50	0	5,102	0.00%	大買/大賣/
2021/07/29	73	149.66	68.1	149.67	153.00	4.9	5,007	0.10%
2021/07/28	59.1	144.36	58.1	145.74	152.00	1.1	4,980	0.02%
2021/07/27	16	160.28	18	160.67	154.00	-2	4,972	-0.04%
2021/07/26	61.1	161.34	59.4	160.54	160.00	1.7	4,912	0.04%
2021/07/23	80	160.94	92	161.75	156.50	-12	4,850	-0.25%
2021/07/22	56	174.57	49	173.11	172.00	7	4,753	0.15%
2021/07/21	84.6	173.79	84.4	173.15	165.50	0.2	4,664	0.00%
2021/07/20	203	170.33	200.7	170.79	166.00	2.3	4,617	0.05%	大買/大賣/
2021/07/19	170	162.68	166.3	162.41	170.50	3.7	4,432	0.08%	大買/大賣/
2021/07/16	87.8	146.11	89.2	146.09	155.00	-1.4	4,160	-0.03%
2021/07/15	64.3	136.98	65.1	136.52	141.00	-0.8	4,005	-0.02%
2021/07/14	19.1	132.82	31	131.66	134.00	-11.9	3,916	-0.30%
2021/07/13	56.5	133.22	47.3	134.04	129.00	9.2	3,886	0.24%
2021/07/12	21	128.02	10.2	129.25	130.50	10.8	3,844	0.28%
2021/07/09	8	123.88	8.5	125.23	123.50	-0.5	3,827	-0.01%
2021/07/08	8.1	127.31	10	127.80	126.50	-1.9	3,824	-0.05%
2021/07/07	17	127.82	14.1	128.64	126.50	2.9	3,830	0.07%
2021/07/06	18	131.11	30	132.99	128.50	-12	3,830	-0.31%
2021/07/05	49	139.23	65.1	139.22	136.00	-16.1	3,811	-0.42%
2021/07/02	77	132.73	57	132.04	134.50	20	3,739	0.53%
2021/07/01	14	128.54	16	128.56	127.00	-2	3,666	-0.05%
2021/06/30	17	127.91	2	127.00	126.50	15	3,688	0.41%
2021/06/29	0	0.00	8	130.31	125.00	-8	3,721	-0.21%
2021/06/28	4	130.00	5	130.70	130.00	-1	3,892	-0.03%
2021/06/25	9	129.94	14	127.61	127.50	-5	3,980	-0.13%
2021/06/24	3	126.17	2	126.25	126.00	1	4,020	0.02%
2021/06/23	26	126.13	19	125.68	127.50	7	4,016	0.17%
2021/06/22	5	122.90	5	122.00	120.50	0	3,989	0.00%
2021/06/21	27	124.22	30	125.22	121.00	-3	4,087	-0.07%
2021/06/18	31	133.48	34	136.13	130.00	-3	4,093	-0.07%
2021/06/17	17	130.35	15	130.53	135.50	2	4,083	0.05%
2021/06/16	22	136.02	28	135.79	131.00	-6	4,025	-0.15%
2021/06/15	13	133.27	16	133.94	132.00	-3	3,913	-0.08%
2021/06/11	21	131.93	23	132.63	132.50	-2	3,861	-0.05%
2021/06/10	24	133.79	41	131.77	130.00	-17	3,816	-0.45%
2021/06/09	62	129.73	40	127.74	129.00	22	3,637	0.60%
2021/06/08	122	133.47	122	131.23	125.50	0	3,490	0.00%	大買/大賣/
2021/06/07	32	120.94	21	119.38	127.50	11	3,173	0.35%
2021/06/04	9	115.56	22	116.16	116.00	-13	3,045	-0.43%
2021/06/03	15	117.40	5	113.10	117.00	10	3,015	0.33%
2021/06/02	16	115.44	21	115.33	112.00	-5	2,965	-0.17%
2021/06/01	33	115.62	32	115.94	115.00	1	2,929	0.03%
2021/05/28	10	106.55	11	106.91	104.50	-1	2,733	-0.04%
2021/05/27	3	105.50	2	105.00	103.50	1	2,705	0.04%
2021/05/26	22	104.14	24	106.27	105.00	-2	2,685	-0.07%
2021/05/25	6	104.50	6	101.17	106.50	0	2,633	0.00%
2021/05/24	14	97.41	11	97.44	96.90	3	2,650	0.11%
2021/05/21	11	94.16	15	93.99	94.20	-4	2,631	-0.15%
2021/05/20	38	94.42	30.1	95.54	91.90	7.9	2,653	0.30%
2021/05/19	10.1	92.98	6	92.53	98.00	4.1	2,626	0.16%
2021/05/18	7	87.46	8	86.41	89.10	-1	2,580	-0.04%
2021/05/17	19	86.76	13	85.50	81.00	6	2,575	0.23%
2021/05/14	16	93.22	22	92.95	89.60	-6	2,535	-0.24%
2021/05/13	20	91.62	26	92.03	93.30	-6	2,489	-0.24%
2021/05/12	9	95.24	1	96.90	91.50	8	2,459	0.33%
2021/05/11	10	102.23	33	102.86	98.10	-23	2,399	-0.96%
2021/05/10	11	109.09	9	107.83	109.00	2	2,362	0.08%
2021/05/07	25	105.94	2	99.90	106.50	23	2,330	0.99%
2021/05/06	15	98.03	15	98.40	97.00	0	2,307	0.00%
2021/05/05	6	104.25	21	107.33	99.50	-15	2,304	-0.65%
2021/05/04	63	106.37	48	104.67	110.50	15	2,303	0.65%
2021/05/03	4	113.38	10	113.95	107.50	-6	2,238	-0.27%
2021/04/29	6	120.08	4	120.13	119.00	2	2,216	0.09%
2021/04/28	4	123.50	4	122.25	119.00	0	2,202	0.00%
2021/04/27	35	125.83	45	126.07	125.50	-10	2,169	-0.46%
2021/04/26	47	128.56	31	125.74	131.50	16	2,126	0.75%
2021/04/23	10	114.70	10	115.75	122.50	0	2,016	0.00%
2021/04/22	22	115.57	22	114.41	111.50	0	1,973	0.00%
2021/04/14	0	0.00	1	120.00	113.50	-1	2,038	-0.05%
2021/04/13	1	124.00	0	0.00	122.00	1	2,060	0.05%
2021/04/08	2	128.00	0	0.00	126.50	2	2,039	0.10%
2021/04/07	0	0.00	5	115.50	116.50	-5	1,997	-0.25%
2021/04/06	3	100.17	4	100.30	106.00	-1	1,988	-0.05%
2021/04/01	6	97.70	6	98.08	96.50	0	1,925	0.00%
2021/03/31	81	102.38	110	104.01	97.70	-29	1,882	-1.54%	大賣/
2021/03/30	46	97.83	35	95.45	102.00	11	1,691	0.65%
2021/03/29	23	93.67	6	93.28	93.00	17	1,568	1.08%
2021/03/26	0	0.00	1	93.00	91.60	-1	1,500	-0.07%
2021/03/25	1	90.50	6	93.47	88.70	-5	1,478	-0.34%
2021/03/24	31	90.72	19	92.07	90.10	12	1,448	0.83%
2021/03/23	36	87.10	335	86.89	87.10	-299	1,326	-22.54%	大賣/鉅額交易
2021/03/22	470	79.13	170	78.97	79.20	300	1,269	23.64%	大買/大賣/鉅額交易
2021/03/19	1	72.40	1	72.80	72.00	0	1,260	0.00%
2021/03/17	4	72.05	6	72.25	71.00	-2	1,343	-0.15%
2021/03/16	22	74.84	19	74.68	71.30	3	1,347	0.22%
2021/03/15	1	70.90	1	71.20	70.00	0	1,324	0.00%
2021/03/10	2	67.55	2	67.55	66.10	0	1,391	0.00%
2021/03/09	2	65.85	2	65.60	65.60	0	1,399	0.00%
2021/03/08	2	66.95	2	67.50	66.50	0	1,400	0.00%
2021/03/05	2	67.50	2	67.15	66.50	0	1,402	0.00%
2021/03/03	0	0.00	2	69.75	69.90	-2	1,411	-0.14%
2021/03/02	21	68.98	19	70.59	68.60	2	1,403	0.14%
2021/02/26	4	68.20	4	69.18	68.80	0	1,405	0.00%
2021/02/25	6	69.50	6	69.32	68.20	0	1,413	0.00%
2021/02/24	15	70.91	15.1	71.07	66.70	-0.1	1,410	-0.01%
2021/02/23	45.1	70.43	45	71.55	69.70	0.1	1,335	0.01%
2021/02/22	17	69.15	17	69.37	72.30	0	1,295	0.00%
2021/02/19	4	64.93	4	64.25	66.50	0	1,243	0.00%
2021/02/17	2	59.20	2	59.60	60.90	0	1,196	0.00%
2021/02/04	5	56.70	5	56.70	56.70	0	1,188	0.00%
2021/02/03	0	0.00	0	58.20	56.90	0	1,185	0.00%
2021/02/02	9	56.23	9	57.00	56.20	0	1,176	0.00%
2021/02/01	1	55.70	1	55.90	56.00	0	1,175	0.00%
2021/01/29	6	57.97	6	57.47	56.80	0	1,169	0.00%
2021/01/28	3	61.23	3	61.50	61.00	0	1,153	0.00%
2021/01/27	14	62.49	14	62.41	63.20	0	1,137	0.00%
2021/01/26	15	60.69	15	60.97	62.70	0	1,105	0.00%
2021/01/25	7	59.77	7	59.60	58.30	0	1,093	0.00%
2021/01/21	1	56.60	1	56.60	56.60	0	1,073	0.00%
2021/01/20	1	55.60	1	55.80	57.00	0	1,070	0.00%
2021/01/19	1	60.40	1	60.40	57.70	0	1,065	0.00%
2021/01/18	1	58.20	1	58.40	58.50	0	1,058	0.00%
2021/01/15	5	57.88	5	58.00	57.90	0	1,050	0.00%
2021/01/14	1	58.00	1	58.20	57.60	0	1,039	0.00%
2021/01/13	3	57.00	4	57.25	57.00	-1	1,026	-0.10%
2021/01/12	3	56.03	3	55.77	56.00	0	1,015	0.00%
2021/01/11	7	58.24	8	57.91	57.70	-1	994	-0.10%
2021/01/08	11	58.05	10	58.38	58.00	1	979	0.10%
2021/01/07	33	58.95	33	58.99	57.50	0	966	0.00%
2021/01/06	0	0.00	19	56.50	56.50	-19	870	-2.18%
2021/01/05	25	53.70	7	51.24	51.40	18	826	2.18%
2021/01/04	5	51.20	5.1	51.66	53.40	-0.1	798	-0.01%
2020/12/31	0	0.00	9	48.90	48.90	-9	762	-1.18%
2020/12/30	0	0.00	1	49.30	48.90	-1	758	-0.13%
2020/12/29	1	49.50	0	0.00	48.90	1	759	0.13%
2020/12/28	1	48.00	1	47.65	48.30	0	749	0.00%
2020/12/25	14	48.07	4	48.40	48.00	10	743	1.34%
2020/12/23	0	0.00	9	46.73	46.90	-9	726	-1.24%
2020/12/22	9	46.22	0	0.00	45.30	9	722	1.25%
2020/12/18	2	48.33	2	48.45	46.65	0	693	0.00%
2020/12/16	1	46.90	24	46.98	47.10	-23	667	-3.45%
2020/12/15	1	46.00	1	45.95	45.85	0	660	0.00%
2020/12/14	25	50.72	1	50.00	48.55	24	628	3.82%
2020/12/11	0.1	48.70	1	50.00	52.20	-0.9	593	-0.15%
2020/12/08	0	0.00	1.1	46.12	45.55	-1.1	482	-0.23%
2020/12/07	0	0.00	24	45.12	46.35	-24	465	-5.16%
2020/12/04	6.1	42.45	5	43.35	42.25	1.1	424	0.26%
2020/11/30	1	39.00	6	38.88	39.40	-5	352	-1.42%
2020/11/25	30	38.51	0	0.00	37.65	30	315	9.50%
2020/11/23	0	0.00	2	36.10	37.00	-2	298	-0.67%
2020/11/18	0	0.00	1	35.65	35.50	-1	280	-0.36%
2020/11/16	0	0.00	2	35.65	35.45	-2	280	-0.71%
2020/11/12	0	0.00	1	35.25	35.30	-1	277	-0.36%
2020/11/06	1	34.30	1	34.95	34.50	0	282	0.00%
2020/10/27	0	0.00	1	35.70	35.55	-1	297	-0.34%
2020/10/26	0	0.00	2	35.43	35.15	-2	301	-0.66%
2020/10/15	2	34.93	0	0.00	34.65	2	525	0.38%
2020/10/14	0	0.00	3	35.10	35.30	-3	517	-0.58%
2020/10/07	1	34.55	0	0.00	34.35	1	567	0.18%
2020/09/01	2	35.15	0	0.00	35.00	2	762	0.26%
2020/08/27	0	0.00	1	36.65	36.75	-1	759	-0.13%
2020/08/26	1	34.15	0	0.00	35.60	1	742	0.13%
2020/08/11	2	35.73	0	0.00	35.45	2	785	0.25%
2020/08/05	2	36.93	0	0.00	37.00	2	783	0.26%
2020/08/04	15	37.23	1	36.80	37.60	14	779	1.80%
2020/07/31	0	0.00	15	35.79	35.50	-15	750	-2.00%
2020/07/29	0	0.00	2	35.90	35.50	-2	741	-0.27%
2020/07/28	2	35.20	0	0.00	35.05	2	728	0.27%
2020/07/24	66	40.75	69	40.75	40.70	-3	660	-0.45%
2020/07/17	1	37.50	3	38.28	36.70	-2	508	-0.39%
2020/07/16	2	37.20	1	37.60	37.50	1	495	0.20%
2020/07/15	0	0.00	1	37.40	37.35	-1	484	-0.21%
2020/07/13	0	0.00	2	40.00	39.70	-2	453	-0.44%
2020/07/09	2	40.20	0	0.00	40.70	2	403	0.50%
2020/07/08	0	0.00	2	36.48	38.10	-2	344	-0.58%
2020/06/24	1	31.70	0	0.00	31.45	1	271	0.37%
2020/06/19	1	30.90	0	0.00	30.75	1	275	0.36%
2020/06/08	0	0.00	1	33.55	33.40	-1	308	-0.32%
2020/06/04	4	34.08	0	0.00	33.80	4	346	1.16%
2020/06/02	1	33.90	0	0.00	33.90	1	404	0.25%
2020/05/29	0	0.00	6	32.92	33.05	-6	399	-1.50%
2020/05/27	1	33.10	0	0.00	33.10	1	400	0.25%
2020/05/25	0	0.00	10	33.90	33.45	-10	403	-2.48%
2020/05/22	0	0.00	4	34.75	34.05	-4	400	-1.00%
2020/05/20	3	34.25	0	0.00	34.25	3	393	0.76%
2020/05/18	22	34.74	3	34.68	35.35	19	375	5.05%
2020/05/15	1	32.30	0	0.00	32.95	1	328	0.30%
2020/05/13	1	33.20	0	0.00	33.15	1	319	0.31%
2020/05/08	0	0.00	1	32.55	32.70	-1	322	-0.31%
2020/05/07	1	30.95	2	31.95	32.15	-1	322	-0.31%
2020/05/06	0	0.00	3	31.60	31.75	-3	314	-0.95%
2020/05/05	0	0.00	6	30.33	30.55	-6	307	-1.95%
2020/04/30	0	0.00	2	31.23	30.95	-2	309	-0.65%
2020/04/28	0	0.00	1	31.25	31.10	-1	308	-0.32%
2020/04/27	0	0.00	4	30.48	30.60	-4	310	-1.29%
2020/04/23	1	29.15	0	0.00	29.30	1	306	0.33%
2020/04/21	3	29.62	0	0.00	29.10	3	306	0.98%
2020/04/15	0	0.00	2	29.90	30.10	-2	305	-0.66%
2020/04/10	2	29.30	0	0.00	29.40	2	308	0.65%
2020/04/09	2	29.93	0	0.00	29.50	2	311	0.64%
2020/04/01	0	0.00	1	28.80	28.60	-1	299	-0.33%
2020/03/27	1	27.35	2	27.75	27.50	-1	296	-0.34%
2020/03/24	0	0.00	1	25.70	25.70	-1	298	-0.33%
2020/03/23	1	24.50	0	0.00	24.85	1	304	0.33%
2020/03/20	1	24.50	1	25.70	25.90	0	307	0.00%
2020/03/19	2	25.78	0	0.00	24.00	2	308	0.65%
2020/03/16	0	0.00	1	28.70	28.60	-1	326	-0.31%
2020/03/13	1	27.60	0	0.00	28.10	1	328	0.30%
2020/03/12	1	30.70	0	0.00	30.20	1	334	0.30%
2020/03/11	1	32.75	3	33.32	32.15	-2	335	-0.60%
2020/03/10	12	33.35	0	0.00	33.10	12	343	3.49%
2020/03/09	1	36.75	31	36.74	36.75	-30	342	-8.77%
2020/03/05	0	0.00	1	30.85	30.65	-1	288	-0.35%
2020/03/03	1	30.45	0	0.00	30.50	1	315	0.32%
2020/02/27	0	0.00	10	30.40	30.50	-10	316	-3.16%
2020/02/26	10	31.00	3	31.15	31.00	7	312	2.24%
2020/02/25	1	30.30	0	0.00	30.75	1	315	0.32%
2020/02/24	2	30.75	0	0.00	30.75	2	315	0.63%
2020/02/21	1	30.80	0	0.00	31.00	1	315	0.32%
2020/02/20	0	0.00	1	31.20	31.10	-1	315	-0.32%
2020/02/17	0	0.00	1	30.85	30.75	-1	319	-0.31%
2020/02/13	1	30.75	0	0.00	30.55	1	340	0.29%
2020/02/10	4	30.49	1	31.10	29.95	3	340	0.88%
2020/01/31	0	0.00	1	32.75	32.50	-1	328	-0.30%
2020/01/30	1	31.95	0	0.00	32.30	1	327	0.31%
2020/01/13	0	0.00	1	35.00	35.05	-1	331	-0.30%
2020/01/07	1	34.45	0	0.00	34.55	1	329	0.30%
2019/12/27	0	0.00	1	36.95	37.15	-1	316	-0.32%
2019/12/25	1	36.15	0	0.00	36.30	1	310	0.32%
2019/12/24	1	36.55	0	0.00	36.25	1	309	0.32%
2019/12/20	1	36.60	0	0.00	37.35	1	304	0.33%
2019/12/19	0	0.00	1	37.00	36.80	-1	302	-0.33%
2019/12/18	0	0.00	1	37.10	36.65	-1	301	-0.33%
2019/12/17	8	35.92	0	0.00	36.30	8	295	2.71%
2019/12/13	8	36.37	0	0.00	36.15	8	287	2.78%
2019/12/12	4	36.98	0	0.00	37.85	4	269	1.48%
2019/12/11	4	36.98	0	0.00	37.40	4	260	1.53%
2019/12/10	4	37.10	0	0.00	37.35	4	255	1.56%
2019/12/04	1	36.80	1	36.45	36.45	0	200	0.00%
2019/11/29	0	0.00	8	34.77	34.75	-8	175	-4.56%
2019/11/28	1	33.05	6	33.38	33.75	-5	156	-3.20%
2019/11/27	2	32.85	0	0.00	32.95	2	151	1.32%
2019/11/26	3	33.07	0	0.00	32.80	3	152	1.97%
2019/11/19	3	32.35	3	32.50	32.45	0	152	0.00%
2019/11/15	1	32.40	0	0.00	32.45	1	157	0.64%
2019/11/14	4	32.25	0	0.00	31.90	4	166	2.41%
2019/11/13	3	32.80	2	32.85	32.65	1	165	0.61%
2019/11/08	2	32.00	0	0.00	31.90	2	137	1.46%
2019/05/14	0	0.00	4	29.70	30.00	-4	141	-2.83%
2019/02/18	0	0.00	2	29.25	29.30	-2	51	-3.86%
2019/01/21	2	29.00	0	0.00	28.65	2	36	5.51%
2018/09/05	0	0.00	5	32.15	32.30	-5	60	-8.30%
2018/08/03	0	0.00	1	35.75	35.75	-1	51	-1.95%
2018/07/25	0	0.00	2	37.13	37.15	-2	48	-4.13%