十銓 (4967)-元大-中壢券商分點個股進出

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
90.3
漲跌
--
漲幅
0.00%
成交量
641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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/10/30	1.1	90.30	1	90.90	90.30	0.1	3,669	0.00%
2024/10/29	5	90.69	23	90.64	90.70	-18	3,731	-0.48%
2024/10/28	0	0.00	3	91.53	92.20	-3	3,795	-0.08%
2024/10/25	4	92.00	3	92.20	92.00	1	3,853	0.03%
2024/10/24	7.1	92.44	1	92.40	92.20	6.1	3,962	0.15%
2024/10/23	8.2	94.96	6	95.28	94.50	2.2	4,044	0.05%
2024/10/22	10.1	94.71	11	94.03	94.90	-0.9	4,150	-0.02%
2024/10/21	10.2	92.99	5	93.96	94.10	5.2	4,256	0.12%
2024/10/18	8.1	92.12	5	92.34	91.10	3.1	4,389	0.07%
2024/10/17	6	92.97	4	93.15	92.90	2	4,494	0.04%
2024/10/16	8	92.09	5	91.48	92.10	3	4,620	0.06%
2024/10/15	36.4	92.62	37	93.89	92.30	-0.6	4,676	-0.01%
2024/10/14	1	92.51	7	93.89	94.10	-6	4,686	-0.13%
2024/10/11	23.7	92.52	5	92.94	91.40	18.7	4,695	0.40%
2024/10/09	1	103.50	0	0.00	101.50	1	4,695	0.02%
2024/10/08	0	102.00	1	101.00	102.00	-1	4,772	-0.02%
2024/10/07	8.2	101.63	0.1	101.50	102.00	8.1	4,921	0.16%
2024/10/04	0.1	103.58	0	0.00	101.50	0.1	5,065	0.00%
2024/10/01	4.1	106.12	1	107.50	106.00	3.1	5,535	0.06%
2024/09/30	5.6	108.46	3.1	108.32	107.00	2.5	5,630	0.04%
2024/09/27	12.2	112.94	13.1	113.30	110.50	-0.9	5,709	-0.02%
2024/09/26	13.1	114.93	13.4	116.83	113.50	-0.3	5,776	0.00%
2024/09/25	5	109.00	3	109.50	108.50	2	5,748	0.03%
2024/09/24	14.1	109.18	12	109.50	109.50	2.1	5,916	0.04%
2024/09/23	14	107.64	6.4	105.57	108.00	7.7	5,999	0.13%
2024/09/20	33	104.42	21	104.55	104.50	12	6,113	0.20%
2024/09/19	9.1	102.95	9	101.89	103.00	0.1	6,245	0.00%
2024/09/18	3.1	103.20	2	104.75	102.50	1.1	6,536	0.02%
2024/09/16	2	104.00	2	103.75	104.00	0	6,706	0.00%
2024/09/13	5.2	103.63	2	104.50	103.50	3.2	7,155	0.04%
2024/09/12	1.3	105.00	0	0.00	105.50	1.3	7,684	0.02%
2024/09/11	1	103.50	1	102.50	102.50	0	8,236	0.00%
2024/09/10	15.3	104.58	14	107.86	104.50	1.3	8,333	0.02%
2024/09/09	1.1	105.62	3	106.33	110.00	-1.9	9,076	-0.02%
2024/09/06	9	110.17	13	110.23	110.00	-4	10,100	-0.04%
2024/09/05	1	114.37	2	112.50	110.00	-1	10,606	-0.01%
2024/09/04	4.1	114.15	3	113.83	113.00	1.1	11,211	0.01%
2024/09/03	13	122.85	12	123.79	121.50	1	11,579	0.01%
2024/09/02	9	124.33	9	124.72	123.00	0	11,976	0.00%
2024/08/30	10	124.40	3	125.50	123.50	7	12,359	0.06%
2024/08/29	9.5	126.61	18	125.72	127.00	-8.5	13,090	-0.06%
2024/08/28	18.1	126.83	13.1	126.53	124.50	5	13,303	0.04%
2024/08/27	63	131.25	43.2	130.45	128.00	19.8	13,450	0.15%
2024/08/26	18.2	127.74	36.2	127.48	129.00	-18	13,572	-0.13%
2024/08/23	3.1	117.56	1	117.50	119.00	2.1	13,701	0.02%
2024/08/22	5	119.80	4	120.13	119.50	1	13,780	0.01%
2024/08/21	2	122.00	1.2	121.57	121.50	0.9	13,963	0.01%
2024/08/20	10	123.35	15	123.83	122.50	-5	14,317	-0.03%
2024/08/19	1	123.00	18	122.83	122.50	-17	14,432	-0.12%
2024/08/16	17	123.12	2	122.50	121.50	15	14,517	0.10%
2024/08/15	13.1	121.77	11	122.50	121.50	2.1	14,732	0.01%
2024/08/14	28	124.07	27	122.74	121.50	1	14,765	0.01%
2024/08/13	4.1	121.71	8	122.88	124.00	-3.9	14,747	-0.03%
2024/08/12	22.1	122.11	14	120.50	121.00	8.1	14,812	0.05%
2024/08/09	13	121.88	13	120.00	119.00	0	14,853	0.00%
2024/08/08	4	117.37	4	116.38	118.50	0	14,908	0.00%
2024/08/07	13.5	118.04	12	118.88	117.50	1.5	15,215	0.01%
2024/08/06	35.1	110.11	25.3	111.57	115.00	9.8	15,497	0.06%
2024/08/05	34	110.38	47.2	109.95	110.50	-13.1	15,810	-0.08%
2024/08/02	15.1	115.31	25	117.20	118.00	-9.9	16,654	-0.06%
2024/08/01	7	126.93	10	125.70	124.50	-3	16,930	-0.02%
2024/07/31	9.7	125.92	7	124.86	124.50	2.7	17,445	0.02%
2024/07/30	4	121.13	6	122.08	123.50	-2	17,761	-0.01%
2024/07/29	24.1	123.44	23.6	119.49	119.50	0.5	17,910	0.00%
2024/07/26	12.1	121.31	19.1	123.19	124.00	-6.9	17,898	-0.04%
2024/07/23	36.5	129.53	12	129.96	126.00	24.4	17,846	0.14%
2024/07/22	8.2	129.70	13	128.00	129.00	-4.8	17,857	-0.03%
2024/07/19	28.1	133.86	28.4	133.48	132.50	-0.3	17,834	0.00%
2024/07/18	23	140.85	10.7	141.13	141.00	12.3	17,713	0.07%
2024/07/17	24.1	149.60	30.5	148.82	147.00	-6.5	17,604	-0.04%
2024/07/16	26.1	144.97	26	144.94	145.50	0.1	17,492	0.00%
2024/07/15	13.5	142.96	18.1	143.64	142.50	-4.6	17,463	-0.03%
2024/07/12	18.1	142.98	11.1	143.68	143.00	7	17,432	0.04%
2024/07/11	41.1	144.92	10	145.50	144.00	31.1	17,400	0.18%
2024/07/10	24	147.40	19.1	147.79	147.00	5	17,369	0.03%
2024/07/09	26.2	147.26	24	148.29	147.00	2.2	17,366	0.01%
2024/07/08	26.1	149.31	20	148.73	147.50	6.1	17,403	0.03%
2024/07/05	74.1	151.43	79.4	153.09	150.50	-5.3	17,466	-0.03%
2024/07/04	15.3	143.56	11.5	142.67	142.50	3.8	17,391	0.02%
2024/07/03	19.1	144.74	13	145.15	144.00	6.1	17,353	0.04%
2024/07/02	15.5	143.61	19	143.00	143.00	-3.5	17,370	-0.02%
2024/07/01	18.3	149.02	33	147.47	146.00	-14.7	17,277	-0.09%
2024/06/28	13.2	149.31	10	149.40	148.50	3.2	17,306	0.02%
2024/06/27	14.2	147.32	12	147.25	146.50	2.2	17,127	0.01%
2024/06/26	13.3	147.80	46	148.21	146.00	-32.8	17,017	-0.19%
2024/06/25	20.1	144.95	33.3	144.84	146.50	-13.2	16,877	-0.08%
2024/06/24	30.7	150.32	24.2	148.62	146.50	6.5	16,725	0.04%
2024/06/21	23.1	145.25	12.1	145.80	148.00	11	16,477	0.07%
2024/06/20	138.7	146.15	80.1	145.94	148.50	58.5	16,308	0.36%	大買/
2024/06/19	77.7	146.70	39.7	143.49	140.50	38	15,937	0.24%
2024/06/18	74.9	150.77	84.8	148.57	149.50	-9.9	15,590	-0.06%
2024/06/17	34.3	161.60	3	161.50	161.50	31.3	15,027	0.21%
2024/06/14	103.1	175.26	119	176.45	179.00	-15.9	14,924	-0.11%	大買/大賣/
2024/06/13	134.7	168.90	106.6	169.42	168.00	28.2	14,144	0.20%	大買/大賣/
2024/06/12	45.1	152.10	56.1	154.31	161.00	-11	13,165	-0.08%
2024/06/11	95.9	148.14	47.1	147.29	146.50	48.8	12,663	0.38%
2024/06/07	21	141.74	57.8	142.40	143.50	-36.8	12,059	-0.31%
2024/06/06	53.8	134.34	41.1	133.53	130.50	12.7	11,671	0.11%
2024/06/05	75.1	132.98	47.2	130.76	130.00	27.9	11,278	0.25%
2024/06/04	108.8	137.50	118.5	137.15	131.00	-9.7	10,909	-0.09%	大買/大賣/
2024/06/03	47.2	124.11	55.1	127.07	131.00	-7.9	10,190	-0.08%
2024/05/31	12.1	121.91	15	121.20	119.50	-3	9,949	-0.03%
2024/05/30	118.2	125.60	75.2	124.94	121.50	43	9,751	0.44%	大買/
2024/05/29	19.2	119.36	52.3	119.32	124.00	-33.1	9,207	-0.36%
2024/05/28	10.2	112.35	20.7	112.48	113.00	-10.6	8,888	-0.12%
2024/05/27	9.1	112.45	59.9	111.22	113.50	-50.8	8,804	-0.58%
2024/05/24	86.3	110.21	66.1	111.12	112.00	20.2	8,696	0.23%
2024/05/23	26.3	107.42	15	106.80	106.00	11.3	8,358	0.13%
2024/05/22	8.1	106.31	6	107.67	107.00	2.1	8,285	0.02%
2024/05/21	43	106.63	32.1	106.82	106.50	10.9	8,224	0.13%
2024/05/20	14.7	104.11	4	105.50	104.00	10.7	8,161	0.13%
2024/05/17	23.1	104.65	18.1	104.45	104.00	5	8,172	0.06%
2024/05/16	8.1	106.37	32	106.84	106.50	-24	8,182	-0.29%
2024/05/15	15	107.33	9.1	108.16	107.50	6	8,104	0.07%
2024/05/14	8	105.63	14.2	106.49	107.00	-6.2	8,016	-0.08%
2024/05/13	47.1	111.36	34.4	110.08	107.00	12.7	7,883	0.16%
2024/05/10	47	111.55	44.1	110.81	112.50	2.9	7,539	0.04%
2024/05/09	70.3	113.79	54.7	113.68	110.00	15.6	7,103	0.22%
2024/05/08	80.9	115.67	51	115.55	117.50	29.9	6,646	0.45%
2024/05/07	10.5	112.52	20	113.18	114.00	-9.5	5,643	-0.17%
2024/05/06	37.2	101.65	79.4	102.73	104.00	-42.2	5,188	-0.81%
2024/05/03	27	94.30	56.1	95.81	94.70	-29.1	4,627	-0.63%
2024/05/02	20	90.88	31.2	92.25	93.50	-11.2	4,274	-0.26%
2024/04/30	42	87.70	13	88.16	89.80	29	4,118	0.70%
2024/04/29	21	86.99	1	86.50	86.90	20	4,041	0.49%
2024/04/26	8	89.20	12.7	88.99	87.50	-4.7	4,026	-0.12%
2024/04/25	8.9	86.66	11	85.95	85.60	-2.1	3,923	-0.05%
2024/04/24	1.3	81.13	6	82.52	82.50	-4.7	3,850	-0.12%
2024/04/23	2	79.00	2	78.60	78.90	0	3,879	0.00%
2024/04/22	3	78.43	4	79.53	77.90	-1	3,960	-0.03%
2024/04/19	2.1	80.12	1	78.80	80.20	1.1	4,119	0.03%
2024/04/18	2	81.30	2	81.20	81.90	0	4,105	0.00%
2024/04/17	9	81.60	2	81.40	81.20	7	4,113	0.17%
2024/04/16	4	81.70	8	81.45	81.00	-4	4,112	-0.10%
2024/04/15	3	87.17	9.2	87.45	87.60	-6.2	4,056	-0.15%
2024/04/12	28	90.87	24.5	91.08	89.90	3.5	3,999	0.09%
2024/04/11	68	90.68	70	90.21	89.50	-2	3,843	-0.05%
2024/04/10	45.7	90.71	62.2	90.31	90.00	-16.5	3,703	-0.45%
2024/04/09	5.2	85.74	9.5	85.52	85.60	-4.3	3,391	-0.13%
2024/04/08	14	85.27	24.2	85.59	85.50	-10.2	3,361	-0.30%
2024/04/03	2	83.50	1	83.10	83.80	1	3,363	0.03%
2024/04/02	33	84.20	35	83.81	82.70	-2	3,452	-0.06%
2024/04/01	2	79.85	4	80.25	80.10	-2	3,337	-0.06%
2024/03/29	7	79.13	6	80.05	79.00	1	3,352	0.03%
2024/03/28	6	79.42	3	79.70	79.00	3	3,372	0.09%
2024/03/27	2	80.15	3	80.00	80.10	-1	3,560	-0.03%
2024/03/26	11	80.22	17	81.16	78.90	-6	3,576	-0.17%
2024/03/25	6	80.17	0	0.00	80.00	6	3,533	0.17%
2024/03/22	8	83.33	6	82.72	80.80	2	3,608	0.06%
2024/03/21	30	83.24	25.5	82.83	83.60	4.5	3,567	0.13%
2024/03/20	1	78.60	1	77.50	77.50	0	3,492	0.00%
2024/03/19	4	78.30	2	78.10	78.00	2	3,613	0.06%
2024/03/15	8	78.09	5	79.58	77.50	3	4,057	0.07%
2024/03/14	0.5	79.00	0	0.00	80.20	0.5	4,317	0.01%
2024/03/13	2.3	79.50	1	79.80	79.50	1.3	4,747	0.03%
2024/03/12	1.5	79.53	2	80.90	81.60	-0.5	5,059	-0.01%
2024/03/11	0.2	79.10	0	0.00	78.60	0.2	5,186	0.00%
2024/03/08	4	78.70	5.4	79.18	78.00	-1.4	5,235	-0.03%
2024/03/07	44	81.40	70	82.44	80.60	-26	5,288	-0.49%
2024/03/06	6	82.30	5	82.24	82.30	1	5,298	0.02%
2024/03/05	11	83.07	10	83.54	83.00	1	5,365	0.02%
2024/03/04	16	84.57	16	86.21	84.30	0	5,395	0.00%
2024/03/01	3	85.13	6	83.60	84.90	-3	5,412	-0.06%
2024/02/29	6	83.34	7.2	83.72	83.30	-1.2	5,462	-0.02%
2024/02/27	62.1	84.12	59	86.30	83.50	3.1	5,536	0.06%
2024/02/26	13	84.25	11	85.06	83.90	2	5,603	0.04%
2024/02/23	38.1	86.19	37	87.98	85.90	1.1	5,648	0.02%
2024/02/22	20.1	86.73	22	86.71	86.70	-1.9	5,696	-0.03%
2024/02/21	45.4	87.08	49	86.67	86.00	-3.6	5,745	-0.06%
2024/02/20	52.2	84.13	31	84.52	83.80	21.2	5,679	0.37%
2024/02/19	15	83.54	71	82.23	83.40	-56	5,872	-0.95%
2024/02/16	11	81.34	65	81.55	81.40	-54	6,115	-0.88%
2024/02/05	2	77.20	3	77.13	77.20	-1	6,647	-0.02%
2024/02/02	4	77.73	14	77.75	77.50	-10	6,913	-0.14%
2024/02/01	6	78.13	5	78.40	78.40	1	7,142	0.01%
2024/01/31	6	77.95	5	78.34	78.30	1	7,329	0.01%
2024/01/30	5	78.44	4	79.12	78.30	1	7,548	0.01%
2024/01/29	11	79.53	9	77.76	79.80	2	7,872	0.03%
2024/01/26	4	78.70	4	79.63	78.60	0	8,642	0.00%
2024/01/25	109	80.95	8	80.21	80.00	101	9,093	1.11%	大買/
2024/01/24	38	81.55	34.6	82.99	80.80	3.5	9,240	0.04%
2024/01/23	19.1	82.79	14	82.84	82.00	5.1	9,355	0.05%
2024/01/22	11	82.45	12	81.99	82.40	-1	9,478	-0.01%
2024/01/19	15	81.38	10.2	81.48	81.50	4.8	9,499	0.05%
2024/01/18	9.1	81.91	11	82.21	81.30	-1.9	9,581	-0.02%
2024/01/17	39	82.67	39	82.09	82.90	0	9,635	0.00%
2024/01/16	56.3	83.56	50	84.42	83.20	6.3	9,695	0.06%
2024/01/15	36.3	84.42	101.3	83.74	85.20	-65	9,698	-0.67%	大賣/
2024/01/12	4	78.40	12.2	79.17	78.40	-8.2	9,703	-0.08%
2024/01/11	5.1	79.18	4	79.68	79.00	1.1	10,017	0.01%
2024/01/10	6	79.10	8	78.69	79.10	-2	10,174	-0.02%
2024/01/09	7.1	78.24	10	79.71	78.20	-3	10,302	-0.03%
2024/01/08	13.3	79.74	14	80.03	79.70	-0.8	10,424	-0.01%
2024/01/05	27	79.72	22.3	80.32	79.30	4.7	10,546	0.04%
2024/01/04	17.2	79.17	16.2	81.43	79.00	1.1	10,606	0.01%
2024/01/03	102.1	82.82	50.2	83.44	81.80	51.9	10,620	0.49%	大買/
2024/01/02	28	86.00	23	86.48	85.70	5	10,624	0.05%
2023/12/29	54.2	87.83	55.1	89.23	87.60	-0.9	10,714	-0.01%
2023/12/28	39	89.96	37	89.09	90.30	2	10,837	0.02%
2023/12/27	8	88.36	28	87.34	88.40	-20	11,166	-0.18%
2023/12/26	13.1	85.64	11	86.04	85.50	2	11,180	0.02%
2023/12/25	13	85.54	12	87.18	85.40	1	11,177	0.01%
2023/12/22	145	87.53	139.1	89.32	87.00	5.9	11,165	0.05%	大買/大賣/
2023/12/21	10.1	86.34	9.1	86.03	86.40	1	10,977	0.01%
2023/12/20	23.1	85.83	13	85.52	85.50	10.1	10,974	0.09%
2023/12/19	47.7	85.50	42	86.65	85.40	5.7	10,962	0.05%
2023/12/18	21.1	88.42	32.1	88.28	88.40	-11.1	10,921	-0.10%
2023/12/15	67.2	88.85	57	90.50	88.30	10.2	10,925	0.09%
2023/12/14	71.3	89.85	56.1	91.47	89.10	15.2	10,854	0.14%
2023/12/13	35.1	90.96	43.3	91.40	90.70	-8.2	10,779	-0.08%
2023/12/12	169.1	91.70	165.6	92.70	92.00	3.6	10,904	0.03%	大買/大賣/
2023/12/11	130.1	92.67	143.5	91.32	92.90	-13.4	10,692	-0.13%	大買/大賣/
2023/12/08	103	90.22	92	91.21	88.70	11	10,416	0.11%	大買/
2023/12/07	152.1	88.43	136	91.22	87.50	16.1	10,067	0.16%	大買/大賣/
2023/12/06	63.2	89.59	91.6	88.61	90.00	-28.4	9,835	-0.29%
2023/12/05	42.2	85.20	40	85.07	85.30	2.2	9,724	0.02%
2023/12/04	18.1	87.22	27	87.47	87.10	-9	9,842	-0.09%
2023/12/01	39.9	85.62	25	86.28	85.20	14.9	9,810	0.15%
2023/11/30	28.3	87.53	30	89.64	87.00	-1.7	9,806	-0.02%
2023/11/29	42	88.20	40.1	88.49	88.10	1.9	9,803	0.02%
2023/11/28	24.1	87.58	15.3	86.85	88.40	8.9	9,925	0.09%
2023/11/27	38.1	86.16	40	85.26	86.10	-2	10,223	-0.02%
2023/11/24	53.1	87.17	30.2	88.60	86.00	22.9	10,214	0.22%
2023/11/23	116.1	89.62	100.3	90.99	89.00	15.9	10,127	0.16%	大買/
2023/11/22	40.1	90.10	32	88.86	90.30	8.1	9,979	0.08%
2023/11/21	47.1	88.68	54	91.20	88.30	-6.9	9,909	-0.07%
2023/11/20	51	90.96	44	91.35	90.90	7	9,838	0.07%
2023/11/17	43.2	89.69	45	88.66	90.20	-1.9	9,763	-0.02%
2023/11/16	146.5	89.41	135	90.72	88.90	11.5	9,657	0.12%	大買/大賣/
2023/11/15	232	94.18	214.2	94.51	92.70	17.8	9,400	0.19%	大買/大賣/
2023/11/14	105.1	93.38	119	92.77	94.20	-13.9	9,114	-0.15%	大買/大賣/
2023/11/13	133.1	91.27	129	90.65	91.50	4.1	8,890	0.05%	大買/大賣/
2023/11/10	32	88.14	27	89.16	87.10	5	8,558	0.06%
2023/11/09	101.4	87.48	92	90.05	86.40	9.4	8,334	0.11%	大買/
2023/11/08	84.4	92.64	65	93.24	92.30	19.4	8,138	0.24%
2023/11/07	87	93.43	82.5	91.81	94.00	4.5	8,034	0.06%
2023/11/06	223.3	92.49	235.1	91.97	92.20	-11.8	7,820	-0.15%	大買/大賣/
2023/11/03	430.2	91.15	421.2	89.30	91.90	9	7,522	0.12%	大買/大賣/
2023/11/02	204	84.80	233.4	82.61	87.40	-29.4	6,747	-0.44%	大買/大賣/
2023/11/01	55	78.40	97.4	76.58	79.50	-42.4	6,326	-0.67%
2023/10/31	66	76.02	77	78.68	75.20	-11	6,170	-0.18%
2023/10/30	70	76.28	82	77.18	76.30	-12	6,027	-0.20%
2023/10/27	26	74.17	28	74.47	74.10	-2	5,898	-0.03%
2023/10/26	35	75.00	37.4	75.31	74.80	-2.4	5,899	-0.04%
2023/10/25	43	74.69	40	75.85	74.60	3	5,908	0.05%
2023/10/24	71	75.99	72	75.39	76.20	-1	5,933	-0.02%
2023/10/23	92	75.63	50	75.31	76.20	42	5,837	0.72%
2023/10/20	42.2	74.58	42	74.67	75.20	0.2	5,772	0.00%
2023/10/19	147	77.07	165	76.52	77.30	-18	5,635	-0.32%	大買/大賣/
2023/10/18	85.3	74.04	80.5	73.36	74.40	4.8	5,339	0.09%
2023/10/17	52	74.13	66	74.67	74.10	-14	5,194	-0.27%
2023/10/16	70.5	72.98	70	73.82	72.80	0.5	5,074	0.01%
2023/10/13	65	73.06	68.3	73.61	72.90	-3.3	5,020	-0.07%
2023/10/12	34.2	72.74	30.1	71.96	73.00	4.1	4,932	0.08%
2023/10/11	66.1	70.67	59	71.95	70.50	7.1	4,908	0.14%
2023/10/06	28.1	71.23	25	71.45	71.10	3.1	4,941	0.06%
2023/10/05	47	70.47	43.2	71.61	70.60	3.8	5,087	0.07%
2023/10/04	86.1	72.59	88.3	72.83	72.50	-2.1	5,139	-0.04%
2023/10/03	128.3	72.63	154	71.82	72.50	-25.7	4,990	-0.51%	大買/大賣/
2023/10/02	11	68.70	19	67.54	68.90	-8	4,693	-0.17%
2023/09/28	7	64.94	29	64.77	64.30	-22	4,785	-0.46%
2023/09/27	3.1	65.64	1	66.10	65.60	2.1	4,904	0.04%
2023/09/26	0	0.00	2	66.85	67.00	-2	5,008	-0.04%
2023/09/25	8	67.70	2	68.60	66.80	6	5,087	0.12%
2023/09/22	1	68.00	3	67.57	68.50	-2	5,177	-0.04%
2023/09/21	19	67.75	21.5	66.61	67.90	-2.5	5,576	-0.04%
2023/09/20	32	67.38	27	67.83	67.50	5	5,933	0.08%
2023/09/19	23	67.73	18	69.11	67.40	5	6,077	0.08%
2023/09/18	22	69.67	19.2	70.61	69.40	2.8	6,175	0.04%
2023/09/15	146.2	70.60	158.1	71.71	70.40	-11.9	6,256	-0.19%	大買/大賣/
2023/09/14	61	69.98	62	69.73	70.00	-1	6,283	-0.02%
2023/09/13	44	68.19	38	67.23	68.60	6	6,687	0.09%
2023/09/12	71	67.91	64	68.01	67.90	7	6,989	0.10%
2023/09/11	68	67.20	75	68.56	67.00	-7	7,038	-0.10%
2023/09/08	27	66.84	17	67.51	66.60	10	7,092	0.14%
2023/09/07	56	68.78	91	70.21	68.10	-35	7,122	-0.49%
2023/09/06	22	68.08	29.5	68.61	68.00	-7.5	7,014	-0.11%
2023/09/05	24	67.75	27	67.68	67.80	-3	7,103	-0.04%
2023/09/04	47.4	67.36	40.5	66.91	67.40	6.9	7,274	0.09%
2023/09/01	76.2	68.84	86	68.73	68.90	-9.8	7,250	-0.14%
2023/08/31	140.1	68.00	136	68.23	67.50	4.1	7,156	0.06%	大買/大賣/
2023/08/30	4	64.90	10.1	64.76	65.00	-6.1	6,871	-0.09%
2023/08/29	2	61.40	1	61.00	61.30	1	6,955	0.01%
2023/08/28	5.1	61.03	3	61.33	61.00	2.1	7,173	0.03%
2023/08/25	0	0.00	1	63.20	62.70	-1	7,625	-0.01%
2023/08/24	37	63.54	32	64.83	63.10	5	7,654	0.07%
2023/08/23	6	63.75	14	63.55	64.00	-8	7,669	-0.10%
2023/08/22	4	62.88	6	62.77	63.20	-2	7,698	-0.03%
2023/08/18	14	60.51	8	62.99	60.10	6	7,780	0.08%
2023/08/17	8	62.43	7	62.40	62.40	1	7,796	0.01%
2023/08/16	3	63.30	7	62.49	63.30	-4	7,829	-0.05%
2023/08/15	16.3	62.95	29	63.46	62.90	-12.7	7,914	-0.16%
2023/08/14	22	62.80	21	61.34	62.90	1	8,142	0.01%
2023/08/11	20	62.11	36	61.58	62.30	-16	8,188	-0.20%
2023/08/10	14	58.97	11	59.61	58.80	3	8,392	0.04%
2023/08/09	23	60.79	30	61.21	60.80	-7	8,458	-0.08%
2023/08/08	19	59.76	7	59.20	60.00	12	8,728	0.14%
2023/08/07	24	59.84	13.1	59.12	60.00	10.9	8,917	0.12%
2023/08/04	3	60.77	6	60.45	61.60	-3	9,061	-0.03%
2023/08/02	23	59.33	31	59.57	59.10	-8	9,227	-0.09%
2023/08/01	26	61.52	3	61.87	61.20	23	9,315	0.25%
2023/07/31	34	62.07	23	62.62	61.80	11	9,433	0.12%
2023/07/28	64.5	63.28	59.2	63.43	63.30	5.4	9,480	0.06%
2023/07/27	20.2	62.49	23	61.47	62.20	-2.9	9,501	-0.03%
2023/07/26	11.1	58.14	11.1	58.25	58.10	0	9,565	0.00%
2023/07/25	13	58.76	9	58.86	58.60	4	9,631	0.04%
2023/07/24	20	59.40	16	60.23	59.20	4	9,778	0.04%
2023/07/21	6	61.40	10	60.04	61.40	-4	9,867	-0.04%
2023/07/20	11	61.22	6	61.50	61.20	5	10,005	0.05%
2023/07/19	9	61.57	8	62.11	61.60	1	10,129	0.01%
2023/07/18	42	61.75	38.1	63.17	61.60	3.9	10,220	0.04%
2023/07/17	18.1	64.45	18	64.08	64.40	0.1	10,247	0.00%
2023/07/14	36	65.65	29.1	67.09	65.50	6.9	10,357	0.07%
2023/07/13	55.2	66.36	44	67.02	66.20	11.2	10,429	0.11%
2023/07/12	41	67.26	36	64.66	66.00	5	10,514	0.05%
2023/07/11	10	63.99	4	63.90	62.80	6	10,539	0.06%
2023/07/10	5	61.40	5	62.10	61.70	0	10,486	0.00%
2023/07/07	8.1	63.67	27.1	65.17	62.50	-19	10,793	-0.18%
2023/07/06	70	66.97	66	69.50	66.80	4	11,227	0.04%
2023/07/05	81	70.42	89	70.76	70.50	-8	11,303	-0.07%
2023/07/04	134	71.97	101	72.99	71.50	33	11,645	0.28%	大買/大賣/
2023/07/03	79	71.83	68.7	71.88	71.70	10.3	11,809	0.09%
2023/06/30	81	71.92	75	72.26	71.80	6	12,128	0.05%
2023/06/29	286	73.81	268	76.30	73.50	18	12,450	0.14%	大買/大賣/
2023/06/28	96.1	75.88	104	74.02	74.50	-7.9	12,127	-0.07%	大賣/
2023/06/27	95	72.34	97	71.22	70.70	-2	11,848	-0.02%
2023/06/26	91	71.86	102	74.02	71.50	-11	11,744	-0.09%	大賣/
2023/06/21	95	74.06	95	73.31	74.40	0	11,768	0.00%
2023/06/20	159	73.29	180	72.46	73.60	-21	11,761	-0.18%	大買/大賣/
2023/06/19	283.7	73.09	286.1	73.96	72.40	-2.4	11,688	-0.02%	大買/大賣/
2023/06/16	120	70.10	178	68.21	71.60	-58	11,376	-0.51%	大買/大賣/
2023/06/15	124	65.41	122.4	65.79	65.10	1.6	11,211	0.01%	大買/大賣/
2023/06/14	61	64.84	70	64.37	65.60	-9	11,231	-0.08%
2023/06/13	63.4	63.12	53	63.68	63.00	10.4	11,130	0.09%
2023/06/12	77	62.96	82.1	63.01	62.90	-5.1	11,150	-0.05%
2023/06/09	111	63.40	108	63.86	63.30	3	11,129	0.03%	大買/大賣/
2023/06/08	84	64.37	74	62.93	62.50	10	11,067	0.09%
2023/06/07	25	61.40	30	61.20	61.40	-5	10,968	-0.05%
2023/06/06	65	60.05	80	59.61	60.10	-15	11,055	-0.14%
2023/06/05	43	61.16	33	61.83	61.00	10	11,130	0.09%
2023/06/02	130.1	62.17	131.7	62.94	62.10	-1.6	11,145	-0.01%	大買/大賣/
2023/06/01	128.2	61.79	125.5	61.30	61.90	2.7	11,128	0.02%	大買/大賣/
2023/05/31	187.1	62.12	150	60.74	61.00	37.1	11,012	0.34%	大買/大賣/
2023/05/30	42	58.25	42	58.64	58.20	0	10,715	0.00%
2023/05/29	24	58.81	32	58.53	58.70	-8	10,826	-0.07%
2023/05/26	50	57.33	42	58.16	57.00	8	11,129	0.07%
2023/05/25	45	57.62	45	57.59	57.50	0	11,218	0.00%
2023/05/24	40	58.39	37	58.81	58.00	3	11,230	0.03%
2023/05/23	36	58.79	39	58.24	59.00	-3	11,233	-0.03%
2023/05/22	20	58.15	19	58.87	58.20	1	11,234	0.01%
2023/05/19	68	58.65	72	58.83	58.60	-4	11,246	-0.04%
2023/05/18	158.9	60.19	147	58.98	59.30	11.9	11,193	0.11%	大買/大賣/
2023/05/17	60	56.76	58	56.81	56.80	2	10,954	0.02%
2023/05/16	38	58.24	32	56.53	56.10	6	10,878	0.06%
2023/05/15	65	57.79	65	58.30	57.70	0	10,583	0.00%
2023/05/12	36	58.73	32	58.33	58.60	4	10,492	0.04%
2023/05/11	36	60.12	26	64.87	59.60	10	10,180	0.10%
2023/05/10	13	66.18	10	66.96	66.20	3	9,969	0.03%
2023/05/09	70.2	66.76	53.1	71.58	66.30	17.1	9,771	0.18%
2023/05/08	79.1	74.25	69.1	75.23	73.60	10	9,576	0.10%
2023/05/05	105	74.84	107.3	74.48	75.20	-2.3	9,448	-0.02%	大買/大賣/
2023/05/04	52	73.21	59	72.52	73.80	-7	9,307	-0.08%
2023/05/03	113.1	73.22	103	71.00	72.90	10.1	9,211	0.11%	大買/大賣/
2023/05/02	62	71.98	67	69.55	71.40	-5	9,066	-0.06%
2023/04/28	3	67.63	0	0.00	67.90	3	8,893	0.03%
2023/04/27	11	69.32	9	69.26	67.70	2	8,792	0.02%
2023/04/26	9	68.17	4	68.80	68.60	5	8,607	0.06%
2023/04/25	12	73.37	14.1	74.93	71.50	-2.1	8,461	-0.02%
2023/04/24	30	76.72	26	76.78	77.00	4	8,273	0.05%
2023/04/21	113	73.02	92	73.62	73.20	21	8,109	0.26%	大買/
2023/04/20	91	73.46	90.4	73.90	73.50	0.6	7,977	0.01%
2023/04/19	122.1	75.63	114.4	77.04	75.60	7.7	7,853	0.10%	大買/大賣/
2023/04/18	84.1	78.74	108	80.42	78.50	-23.9	7,683	-0.31%	大賣/
2023/04/17	168	81.06	149	81.19	80.90	19	7,536	0.25%	大買/大賣/
2023/04/14	121	78.63	136	77.05	79.80	-15	7,311	-0.21%	大買/大賣/
2023/04/13	106.2	75.01	101.3	75.66	75.00	4.9	7,027	0.07%	大買/大賣/
2023/04/12	305.3	76.80	301	77.63	76.90	4.3	6,894	0.06%	大買/大賣/
2023/04/11	281.2	75.58	313.5	74.07	76.40	-32.3	6,494	-0.50%	大買/大賣/
2023/04/10	207	71.43	227	71.50	71.70	-20	5,901	-0.34%	大買/大賣/
2023/04/07	211.1	72.71	217.5	71.45	72.60	-6.4	5,659	-0.11%	大買/大賣/
2023/04/06	198.1	69.78	198	70.06	69.30	0.1	5,168	0.00%	大買/大賣/
2023/03/31	308	68.07	310	67.34	68.40	-2	4,878	-0.04%	大買/大賣/
2023/03/30	255	67.86	209	67.55	67.90	46	4,454	1.03%	大買/大賣/
2023/03/29	67	65.04	73	64.40	65.20	-6	4,006	-0.15%
2023/03/28	101	63.96	95.6	64.46	63.80	5.4	3,910	0.14%	大買/
2023/03/27	66	66.40	65	68.09	66.10	1	3,780	0.03%
2023/03/24	119	68.72	108	68.06	69.10	11	3,685	0.30%	大買/大賣/
2023/03/23	60	67.64	71	67.41	67.70	-11	3,509	-0.31%
2023/03/22	105	67.04	104.3	67.47	67.10	0.7	3,378	0.02%	大買/大賣/
2023/03/21	168	67.89	177	68.58	68.00	-9	3,198	-0.28%	大買/大賣/
2023/03/20	102	66.68	111.5	65.21	68.50	-9.5	2,925	-0.32%	大買/大賣/
2023/03/17	94	62.53	91	61.38	62.30	3	2,719	0.11%
2023/03/16	59	59.77	57	59.89	59.60	2	2,540	0.08%
2023/03/15	72	60.08	76	60.64	60.30	-4	2,469	-0.16%
2023/03/14	37	60.30	36	59.31	60.30	1	2,370	0.04%
2023/03/13	71	59.62	67	57.20	60.10	4	2,300	0.17%
2023/03/10	5	58.68	6	58.33	58.20	-1	2,210	-0.05%
2023/03/09	86	60.68	72	63.74	60.00	14	2,072	0.68%
2023/03/08	41	62.68	46.5	60.21	63.30	-5.5	1,919	-0.29%
2023/03/07	29	58.93	27	59.47	58.90	2	1,756	0.11%
2023/03/06	80	59.33	93	57.99	59.00	-13	1,675	-0.78%
2023/03/03	80	57.48	81	57.17	57.40	-1	1,534	-0.07%
2023/03/02	100	57.43	104.5	55.85	57.40	-4.5	1,421	-0.32%	大賣/
2023/03/01	80.1	54.34	66.8	52.45	55.70	13.3	1,244	1.07%
2023/02/24	269	51.21	268.1	50.95	51.80	0.9	1,091	0.08%	大買/大賣/
2023/02/23	8	48.78	9	48.08	49.70	-1	719	-0.14%
2023/02/22	42	46.72	46.5	44.97	45.20	-4.5	570	-0.78%
2023/02/21	54	43.95	45.2	45.55	43.70	8.8	495	1.77%
2023/02/20	29	45.82	54.7	45.03	45.80	-25.7	434	-5.92%
2023/02/17	34	42.25	13.3	41.02	43.90	20.7	372	5.55%
2023/02/16	19	40.92	17.7	39.65	40.20	1.3	304	0.43%
2023/02/15	2.3	38.26	6	38.25	38.60	-3.7	257	-1.44%
2023/02/14	3	36.10	7	38.39	38.55	-4	214	-1.86%
2023/02/13	0	35.00	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.95	0	0.00	34.70	0	190	0.00%
2023/02/08	0.3	33.70	0	0.00	34.00	0.3	180	0.17%
2023/01/17	0	0.00	2	31.85	31.95	-2	166	-1.20%
2023/01/12	0.8	32.00	0	0.00	31.95	0.8	169	0.49%
2023/01/11	0	0.00	4	31.80	32.00	-4	174	-2.29%
2023/01/10	2	32.05	0	0.00	31.90	2	175	1.14%
2023/01/09	0	31.25	1	31.70	31.85	-1	173	-0.57%
2023/01/06	1.1	31.94	0	0.00	31.90	1.1	174	0.61%
2023/01/05	1	31.65	0	0.00	31.70	1	174	0.57%
2023/01/03	0	0.00	0.4	30.30	30.50	-0.4	173	-0.23%
2022/12/29	0	30.15	0	0.00	30.35	0	188	0.02%
2022/12/28	1	30.30	0	0.00	30.30	1	196	0.51%
2022/12/27	0	30.45	0	0.00	30.45	0	200	0.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/12/21	0	0.00	2	30.13	29.80	-2	233	-0.86%
2022/12/16	2	31.43	2	30.88	30.80	0	384	0.00%
2022/12/15	0	30.75	0	0.00	30.70	0	381	0.00%
2022/12/14	0	0.00	2	30.60	30.60	-2	393	-0.51%
2022/12/07	1	29.95	0	0.00	30.70	1	406	0.25%
2022/12/06	1	30.25	0	0.00	30.30	1	405	0.25%
2022/12/05	2	31.35	0	0.00	31.50	2	405	0.49%
2022/12/02	1	30.90	0	0.00	31.15	1	405	0.25%
2022/11/21	0	31.75	0	0.00	31.10	0	428	0.00%
2022/11/18	0	0.00	0.7	31.20	31.30	-0.7	435	-0.16%
2022/11/17	2	31.70	0	0.00	31.70	2	441	0.45%
2022/11/10	14	31.65	14	31.39	31.30	0	449	0.00%
2022/11/09	8	31.96	9	32.12	32.10	-1	450	-0.22%
2022/10/25	0	0.00	0.7	29.25	29.00	-0.7	477	-0.15%
2022/10/21	0.3	31.01	0	0.00	30.40	0.3	478	0.06%
2022/10/20	0	31.10	0	0.00	30.75	0	480	0.00%
2022/10/11	0.2	32.00	0	0.00	30.15	0.2	497	0.04%
2022/09/27	1	26.55	6	26.70	26.70	-5	495	-1.01%
2022/09/26	1	27.35	0	0.00	26.85	1	496	0.20%
2022/09/21	1	28.80	4	28.80	28.90	-3	505	-0.59%
2022/09/19	4	30.05	40	30.11	29.80	-36	499	-7.21%
2022/09/16	12	31.48	19	31.83	31.40	-7	492	-1.42%
2022/09/15	80	32.24	81	31.85	32.40	-1	481	-0.21%
2022/09/14	47	31.30	1	30.95	31.20	46	415	11.08%
2022/09/07	0	0.00	3	28.70	28.70	-3	389	-0.77%
2022/09/05	0	0.00	0	28.85	28.70	0	406	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/23	1	28.90	0	0.00	29.80	1	427	0.23%
2022/08/16	0	0.00	4	29.75	29.55	-4	440	-0.91%
2022/08/15	0	0.00	1	30.00	29.90	-1	434	-0.23%
2022/08/11	4	29.60	1	29.95	29.55	3	446	0.67%
2022/08/02	1	27.40	0	0.00	27.55	1	496	0.20%
2022/07/27	0	0.00	2	27.80	28.50	-2	591	-0.34%
2022/07/22	2	28.95	2	29.18	29.00	0	663	0.00%
2022/07/14	0	0.00	1	27.95	27.70	-1	685	-0.15%
2022/07/11	0	0.00	1	26.90	27.20	-1	687	-0.15%
2022/07/07	0	0.00	1	26.80	26.50	-1	699	-0.14%
2022/07/06	1	25.50	1	25.60	25.35	0	700	0.00%
2022/07/05	1	26.00	3	25.13	25.75	-2	703	-0.28%
2022/06/21	1	27.90	0	0.00	28.55	1	919	0.11%
2022/06/15	3	31.30	1	31.30	30.90	2	886	0.23%
2022/06/01	0	0.00	1	32.70	32.80	-1	930	-0.11%
2022/05/31	0	0.00	3	31.90	32.35	-3	926	-0.32%
2022/05/30	6	32.64	2	33.20	32.05	4	936	0.43%
2022/05/24	1	31.05	0	0.00	30.90	1	981	0.10%
2022/05/12	0	0.00	3	30.90	29.90	-3	1,251	-0.24%
2022/05/11	8	30.52	8	29.88	30.55	0	1,249	0.00%
2022/05/10	0	0.00	1	31.20	31.25	-1	1,248	-0.08%
2022/05/09	0	29.95	1	31.05	29.70	-1	1,229	-0.08%
2022/05/06	1	32.70	1	32.60	32.70	0	1,204	0.00%
2022/05/05	1	33.70	2	32.83	33.70	-1	1,197	-0.08%
2022/05/04	0.1	32.55	20	31.07	31.45	-19.9	1,169	-1.70%
2022/05/03	0	33.00	0	0.00	32.50	0	1,152	0.00%
2022/04/29	5	33.87	0	0.00	32.50	5	1,144	0.44%
2022/04/28	0	0.00	1	36.55	36.10	-1	1,111	-0.09%
2022/04/27	0	36.95	2	36.60	36.65	-2	1,103	-0.18%
2022/04/26	2	37.30	1	37.40	37.55	1	1,103	0.09%
2022/04/22	0	0.00	5	37.06	37.70	-5	1,104	-0.45%
2022/04/20	0	0.00	1	37.20	37.15	-1	1,115	-0.09%
2022/04/18	0	0.00	1	36.95	36.95	-1	1,127	-0.09%
2022/04/15	1	36.80	0	0.00	37.00	1	1,132	0.09%
2022/04/14	0	0.00	2	36.80	36.80	-2	1,144	-0.17%
2022/04/13	1	37.00	0	0.00	36.90	1	1,154	0.09%
2022/04/12	0	0.00	2	36.85	37.20	-2	1,163	-0.17%
2022/04/11	0	0.00	2	36.85	36.85	-2	1,184	-0.17%
2022/04/08	2	36.80	0	0.00	36.80	2	1,217	0.16%
2022/04/01	2	36.90	0	0.00	37.10	2	1,657	0.12%
2022/03/31	3	37.10	5	37.05	37.10	-2	1,675	-0.12%
2022/03/30	3	36.75	4	36.64	36.75	-1	1,686	-0.06%
2022/03/29	2	36.43	3	36.42	36.45	-1	1,698	-0.06%
2022/03/28	10	36.83	6	36.68	36.85	4	1,788	0.22%
2022/03/25	1	40.80	0	0.00	40.65	1	1,673	0.06%
2022/03/24	1	41.20	4	41.24	41.35	-3	1,674	-0.18%
2022/03/23	1	42.05	2	41.95	41.85	-1	1,687	-0.06%
2022/03/22	3	41.30	0	0.00	41.70	3	1,752	0.17%
2022/03/21	0	42.35	0	0.00	41.75	0	1,794	0.00%
2022/03/11	0	0.00	0.1	41.54	41.20	-0.1	2,124	0.00%
2022/03/10	2	41.58	0	0.00	41.40	2	2,170	0.09%
2022/03/08	0	0.00	4.3	41.05	40.55	-4.3	2,335	-0.19%
2022/03/07	1	42.00	1	42.20	41.95	0	2,336	0.00%
2022/03/04	0	43.95	2	43.23	43.05	-2	2,333	-0.09%
2022/03/03	4	44.23	5	44.13	43.95	-1	2,353	-0.04%
2022/03/02	1	43.40	1	43.60	43.55	0	2,376	0.00%
2022/03/01	1	43.45	1.1	43.57	43.35	-0.1	2,419	0.00%
2022/02/25	3	43.20	0	44.00	43.00	3	2,495	0.12%
2022/02/24	6	43.04	5.5	43.10	42.85	0.5	2,878	0.02%
2022/02/23	1	45.30	1	44.15	45.30	0	2,921	0.00%
2022/02/22	21	44.19	19	44.66	44.05	2	2,928	0.07%
2022/02/21	54	46.11	94	46.38	46.00	-40	2,929	-1.37%
2022/02/18	86.1	46.63	69	45.76	46.90	17.1	2,925	0.58%
2022/02/17	17	45.27	18	45.31	44.55	-1	2,878	-0.03%
2022/02/15	0	0.00	2.6	42.54	42.05	-2.6	2,862	-0.09%
2022/02/11	0	0.00	2	44.25	43.60	-2	2,973	-0.07%
2022/02/10	2	44.48	0.1	44.20	44.65	1.9	2,986	0.06%
2022/02/09	2	44.25	0	0.00	44.25	2	2,994	0.07%
2022/02/07	0	0.00	1	42.90	43.20	-1	3,016	-0.03%
2022/01/24	2.1	41.43	0.1	41.90	41.95	2.1	3,105	0.07%
2022/01/21	0	0.00	1.1	42.61	42.35	-1.1	3,124	-0.03%
2022/01/20	0	0.00	0.1	43.55	43.40	-0.1	3,145	0.00%
2022/01/19	0	0.00	1	44.00	43.55	-1	3,167	-0.03%
2022/01/18	0	0.00	0.1	44.45	44.00	-0.1	3,211	0.00%
2022/01/17	0	0.00	0.1	44.00	43.85	-0.1	3,234	0.00%
2022/01/14	7	43.14	1	43.20	43.35	6	3,250	0.18%
2022/01/12	1	43.80	1	44.05	43.80	0	3,289	0.00%
2022/01/11	0.2	44.90	1	45.05	44.50	-0.9	3,309	-0.03%
2022/01/10	1	45.35	1	45.45	45.35	0	3,309	0.00%
2022/01/07	7	45.51	3	45.60	45.50	4	3,318	0.12%
2022/01/06	7	46.31	8	46.08	46.30	-1	3,330	-0.03%
2022/01/05	7	46.49	7	46.54	46.40	0	3,351	0.00%
2022/01/04	10	47.05	9	47.37	47.05	1	3,362	0.03%
2022/01/03	30	47.87	51	48.27	47.65	-21	3,361	-0.62%
2021/12/30	37	49.91	27	50.38	48.50	10	3,349	0.30%
2021/12/29	0	0.00	2	48.64	49.00	-2	2,954	-0.07%
2021/12/28	4	47.80	4	48.03	47.95	0	2,964	0.00%
2021/12/27	4	48.50	5.1	47.58	48.50	-1.1	2,990	-0.04%
2021/12/24	20	47.79	13	48.21	47.75	7	3,011	0.23%
2021/12/23	2	47.95	7	48.49	47.95	-5	3,006	-0.17%
2021/12/22	98.1	48.24	100	49.32	47.70	-1.9	3,040	-0.06%
2021/12/21	39	47.78	32	48.42	47.60	7	2,932	0.24%
2021/12/20	10	47.37	11	48.00	47.40	-1	2,907	-0.03%
2021/12/17	16	47.54	5	47.77	48.20	11	2,906	0.38%
2021/12/16	69	48.46	69	49.40	48.35	0	2,896	0.00%
2021/12/15	39	48.00	38	48.11	48.10	1	2,842	0.04%
2021/12/14	73	48.33	70	47.51	48.65	3	2,818	0.11%
2021/12/13	6	46.23	11	48.01	49.00	-5	2,731	-0.18%
2021/12/10	5	44.55	5	44.42	44.55	0	2,604	0.00%
2021/12/09	3	45.10	3	45.47	45.10	0	2,616	0.00%
2021/12/08	19	45.60	21	46.36	45.50	-2	2,615	-0.08%
2021/12/07	32	46.65	35	47.11	46.50	-3	2,599	-0.12%
2021/12/06	40	46.06	36	46.57	45.95	4	2,575	0.16%
2021/12/03	19	46.37	12	46.14	46.60	7	2,562	0.27%
2021/12/02	10	46.46	12.1	46.59	45.45	-2.1	2,551	-0.08%
2021/12/01	3	43.70	1	42.70	44.40	2	2,475	0.08%
2021/11/30	4	43.25	4	43.58	43.25	0	2,483	0.00%
2021/11/29	19	42.86	20	42.60	42.80	-1	2,531	-0.04%
2021/11/26	22	43.93	21	45.22	43.95	1	2,610	0.04%
2021/11/25	24	45.27	30	46.58	45.15	-6	2,607	-0.23%
2021/11/24	49	47.19	53	48.04	47.15	-4	2,585	-0.15%
2021/11/23	246.1	47.90	230	48.97	48.00	16.1	2,533	0.64%	大買/大賣/
2021/11/22	15	47.15	16	45.17	47.50	-1	2,189	-0.05%
2021/11/19	3	43.80	2	44.50	43.20	1	2,165	0.05%
2021/11/18	9	44.06	12.1	44.28	44.00	-3.1	2,201	-0.14%
2021/11/17	15	44.03	16	43.85	44.00	-1	2,246	-0.04%
2021/11/16	49.1	43.09	47	43.80	43.00	2.1	2,277	0.09%
2021/11/15	12	42.44	12	41.41	42.65	0	2,271	0.00%
2021/11/12	27	41.18	27	41.50	41.25	0	2,327	0.00%
2021/11/11	3	40.97	1	42.30	41.95	2	2,377	0.08%
2021/11/10	32	43.05	31	43.24	43.10	1	2,457	0.04%
2021/11/09	9	44.42	9	44.65	44.30	0	2,602	0.00%
2021/11/08	0	0.00	3	44.05	44.05	-3	2,664	-0.11%
2021/11/05	7	44.67	7	44.49	44.80	0	2,828	0.00%
2021/11/04	7	45.11	5	45.52	45.00	2	3,119	0.06%
2021/11/03	3	45.45	6	45.02	45.55	-3	3,215	-0.09%
2021/11/02	11	44.79	10	45.47	44.30	1	3,261	0.03%
2021/11/01	2	45.80	9	45.19	45.80	-7	3,454	-0.20%
2021/10/29	19	44.24	16	44.62	44.20	3	3,561	0.08%
2021/10/28	12	44.75	12	44.93	44.95	0	3,580	0.00%
2021/10/27	5	43.88	4	43.75	44.05	1	3,620	0.03%
2021/10/26	19	43.20	19	44.36	43.10	0	3,744	0.00%
2021/10/25	7	44.41	3	43.48	44.65	4	3,809	0.10%
2021/10/22	3	43.05	3	43.12	43.05	0	3,954	0.00%
2021/10/21	6	42.47	5	42.72	42.30	1	4,226	0.02%
2021/10/20	5	42.20	5	41.94	42.20	0	4,444	0.00%
2021/10/19	4	42.06	3	41.62	42.10	1	4,628	0.02%
2021/10/18	2	41.50	2	41.48	41.50	0	5,050	0.00%
2021/10/15	11	41.55	11	41.76	41.55	0	5,239	0.00%
2021/10/14	2	41.00	2	40.45	41.00	0	5,337	0.00%
2021/10/13	12	40.00	15	40.08	40.00	-3	5,450	-0.06%
2021/10/12	17	41.62	17	41.89	41.50	0	5,567	0.00%
2021/10/08	4	41.65	4	42.63	41.65	0	5,640	0.00%
2021/10/07	2	42.80	2	42.55	42.80	0	5,787	0.00%
2021/10/06	15	41.74	13	42.13	41.40	2	5,988	0.03%
2021/10/05	6	42.75	5	41.02	42.90	1	6,223	0.02%
2021/10/04	3	42.70	0	0.00	41.10	3	6,320	0.05%
2021/10/01	10	42.61	18	43.82	42.60	-8	6,446	-0.12%
2021/09/30	2	45.00	2	44.90	44.95	0	6,685	0.00%
2021/09/29	3.2	45.48	3	45.70	44.80	0.2	7,198	0.00%
2021/09/28	18	50.09	24	49.61	49.55	-6	7,341	-0.08%
2021/09/27	10	50.74	8	50.73	50.80	2	7,491	0.03%
2021/09/23	1	49.40	1	49.75	49.40	0	7,952	0.00%
2021/09/22	5	49.36	4	49.63	49.35	1	8,353	0.01%
2021/09/17	4	50.80	3	49.20	50.70	1	8,883	0.01%
2021/09/16	2	49.35	2	49.50	49.35	0	9,282	0.00%
2021/09/15	16	49.90	21	49.65	49.30	-5	9,416	-0.05%
2021/09/14	19	50.43	14.1	50.34	50.10	4.9	9,626	0.05%
2021/09/13	3	50.70	3	51.13	50.70	0	9,679	0.00%
2021/09/10	4	51.15	4.2	50.62	51.40	-0.2	9,720	0.00%
2021/09/09	3	50.83	6.2	50.09	50.50	-3.2	9,755	-0.03%
2021/09/08	10	49.39	9	49.69	49.30	1	9,789	0.01%
2021/09/07	20.1	49.89	24.6	49.86	49.90	-4.5	9,854	-0.05%
2021/09/06	14.2	50.66	8.3	52.17	50.00	5.9	10,008	0.06%
2021/09/03	2	52.35	2.9	52.73	52.30	-0.9	10,054	-0.01%
2021/09/02	28.1	52.50	28.2	53.58	52.00	-0.1	10,166	0.00%
2021/09/01	52.5	54.08	49.5	53.77	54.00	3	10,233	0.03%
2021/08/31	4.2	52.00	14	51.93	52.00	-9.8	10,233	-0.10%
2021/08/30	10	51.22	9	51.58	51.20	1	10,356	0.01%
2021/08/27	15	51.74	14.3	52.34	51.50	0.7	10,566	0.01%
2021/08/26	51	52.14	40.6	53.01	52.10	10.4	10,832	0.10%
2021/08/25	18	53.15	17.2	52.44	53.30	0.8	10,896	0.01%
2021/08/24	4	52.43	2	51.70	51.70	2	11,038	0.02%
2021/08/23	0	0.00	0.1	53.90	53.70	-0.1	11,095	0.00%
2021/08/20	1	50.70	1	50.50	51.20	0	11,190	0.00%
2021/08/19	3	51.80	12	52.73	51.00	-9	11,207	-0.08%
2021/08/18	1	52.60	6.1	53.15	54.20	-5.1	11,280	-0.04%
2021/08/17	12	51.64	7.1	52.46	51.00	4.9	11,396	0.04%
2021/08/16	11	52.21	1.1	51.55	51.80	9.9	11,437	0.09%
2021/08/13	2.1	53.42	57	53.95	52.90	-54.9	11,424	-0.48%
2021/08/12	6	57.98	3.1	58.43	57.50	2.9	11,334	0.03%
2021/08/11	19	60.23	56.2	60.02	58.10	-37.1	11,391	-0.33%
2021/08/10	24	64.38	31	63.77	63.20	-7	11,389	-0.06%
2021/08/09	23.1	71.76	5	71.64	70.20	18.1	11,176	0.16%
2021/08/06	15.4	73.83	11	74.11	73.50	4.4	11,199	0.04%
2021/08/05	39.1	75.51	50	75.60	75.00	-10.9	11,280	-0.10%
2021/08/04	8	74.15	9	74.70	74.70	-1	11,241	-0.01%
2021/08/03	2	73.30	6	73.15	73.10	-4	11,296	-0.04%
2021/08/02	10	73.20	16.5	72.81	73.00	-6.5	11,473	-0.06%
2021/07/30	22.1	73.54	12	74.16	71.80	10.1	11,636	0.09%
2021/07/29	7	73.14	3	73.70	73.90	4	11,682	0.03%
2021/07/28	28	71.75	113	70.23	72.00	-85	11,851	-0.72%	大賣/
2021/07/27	88	77.35	23	76.93	74.00	65	12,059	0.54%
2021/07/26	35	76.24	19	75.82	76.70	16	12,296	0.13%
2021/07/23	24.5	74.27	6	74.07	74.70	18.5	12,494	0.15%
2021/07/22	46	74.95	68	74.34	73.90	-22	12,719	-0.17%
2021/07/21	66	72.92	59	71.38	72.30	7	12,787	0.05%
2021/07/20	25	72.80	10	73.02	71.80	15	13,115	0.11%
2021/07/19	64	74.31	27	73.56	74.50	37	13,352	0.28%
2021/07/16	10	73.46	35	73.39	73.90	-25	13,632	-0.18%
2021/07/15	31	72.15	15	72.67	72.30	16	13,949	0.11%
2021/07/14	12	72.33	6	72.97	72.80	6	14,706	0.04%
2021/07/13	31	72.82	29.1	73.01	71.40	2	14,760	0.01%
2021/07/12	13	73.82	51.1	73.68	74.10	-38.1	14,617	-0.26%
2021/07/09	28.1	70.87	12	70.98	71.00	16.1	14,415	0.11%
2021/07/08	45	73.88	15.2	74.12	72.80	29.8	14,349	0.21%
2021/07/07	44	75.54	16.2	74.86	74.00	27.8	14,287	0.19%
2021/07/06	105.1	76.64	84.3	75.89	74.50	20.8	14,083	0.15%	大買/
2021/07/05	27	74.62	31.1	75.56	77.30	-4.1	13,652	-0.03%
2021/07/02	23	70.03	28.1	70.33	70.30	-5.1	13,503	-0.04%
2021/07/01	29	70.56	50	68.95	68.70	-21	13,427	-0.16%
2021/06/30	25	70.21	52.1	70.09	71.50	-27.1	13,389	-0.20%
2021/06/29	88.1	72.82	116.1	70.64	69.00	-27.9	13,375	-0.21%	大賣/
2021/06/28	58.4	69.56	49	70.39	71.40	9.4	13,009	0.07%
2021/06/25	132	66.09	44.3	66.42	66.40	87.7	12,519	0.70%	大買/
2021/06/24	10	63.53	6.2	63.83	63.50	3.9	12,178	0.03%
2021/06/23	20	62.35	20	63.09	63.30	0	12,069	0.00%
2021/06/22	10	60.08	9.5	59.88	59.30	0.5	11,868	0.00%
2021/06/21	0	0.00	11	61.11	60.60	-11	11,810	-0.09%
2021/06/18	0	0.00	1	63.70	62.30	-1	11,783	-0.01%
2021/06/17	3	62.67	2	62.40	63.30	1	11,783	0.01%
2021/06/16	7.2	63.33	15.4	63.40	62.50	-8.2	11,772	-0.07%
2021/06/15	9	64.04	15.1	63.98	64.50	-6.1	11,716	-0.05%
2021/06/11	5.3	62.88	3.1	63.59	62.30	2.2	11,580	0.02%
2021/06/10	15	63.57	4.1	63.41	63.30	10.9	11,550	0.09%
2021/06/09	17	63.84	20	62.30	62.40	-3	11,447	-0.03%
2021/06/08	4	62.28	11	62.91	62.90	-7	11,373	-0.06%
2021/06/07	15	62.35	8	62.81	62.00	7	11,326	0.06%
2021/06/04	13	63.51	12	63.76	63.10	1	11,219	0.01%
2021/06/03	22	62.85	20	62.48	62.30	2	11,029	0.02%
2021/06/02	10	59.06	13	58.61	59.60	-3	10,792	-0.03%
2021/06/01	19	60.37	15	60.27	59.30	4	10,752	0.04%
2021/05/31	6	58.47	35	58.93	58.30	-29	10,601	-0.27%
2021/05/28	17	59.09	27	58.73	58.70	-10	10,562	-0.09%
2021/05/27	4	56.08	6	55.75	56.80	-2	10,528	-0.02%
2021/05/26	22.1	56.66	10	56.21	55.00	12.1	10,541	0.11%
2021/05/25	12.1	55.62	16.1	56.23	56.60	-4	10,559	-0.04%
2021/05/24	15	51.73	19	52.34	52.80	-4	10,801	-0.04%
2021/05/21	14	49.75	17.1	50.12	50.10	-3.1	10,990	-0.03%
2021/05/20	15	48.09	5.1	48.13	47.95	9.9	11,014	0.09%
2021/05/19	11	47.75	7	48.23	48.15	4	11,109	0.04%
2021/05/18	13.2	47.19	13.2	47.75	48.35	0	11,189	0.00%
2021/05/17	4	45.29	12	44.37	44.20	-8	11,145	-0.07%
2021/05/14	16	51.17	2	48.90	49.10	14	11,160	0.13%
2021/05/13	5	49.80	28	49.86	50.00	-23	11,209	-0.21%
2021/05/12	22	52.83	20	53.04	52.10	2	11,088	0.02%
2021/05/11	35.2	59.10	16	58.08	57.40	19.2	10,961	0.18%
2021/05/10	13	63.82	8	64.30	63.70	5	10,811	0.05%
2021/05/07	31.5	62.84	30.1	62.32	62.70	1.4	10,631	0.01%
2021/05/06	22	60.06	21	59.30	58.90	1	10,447	0.01%
2021/05/05	50	61.50	31.1	60.00	58.60	18.9	10,340	0.18%
2021/05/04	56.2	59.48	69.1	58.81	58.20	-12.9	10,195	-0.13%
2021/05/03	61	68.96	59	68.41	62.50	2	9,945	0.02%
2021/04/29	64	68.25	56	68.30	68.80	8	9,505	0.08%
2021/04/28	81.1	69.63	92	67.76	66.20	-11	9,183	-0.12%
2021/04/27	165	70.02	159.2	70.45	68.50	5.8	8,863	0.07%	大買/大賣/
2021/04/26	75.4	66.20	82.3	66.36	66.90	-6.9	8,441	-0.08%
2021/04/23	60.2	58.48	69.2	58.71	60.90	-9	8,004	-0.11%
2021/04/22	64.2	60.52	115.1	60.27	55.40	-50.9	7,791	-0.65%	大賣/
2021/04/21	95.1	59.66	88.2	58.97	59.70	6.9	7,564	0.09%
2021/04/20	254.1	58.60	205.3	57.19	57.00	48.8	7,334	0.66%	大買/大賣/
2021/04/19	38.1	54.91	23.2	55.06	54.30	14.9	7,020	0.21%
2021/04/16	15	53.93	6	53.73	53.80	9	6,976	0.13%
2021/04/15	21.1	52.39	52.1	52.89	52.70	-31	7,187	-0.43%
2021/04/14	16	51.51	26	51.49	52.10	-10	7,431	-0.13%
2021/04/13	38.5	52.22	39	53.08	51.10	-0.5	7,575	-0.01%
2021/04/12	42	52.42	46.5	53.02	52.30	-4.5	7,632	-0.06%
2021/04/09	54	53.08	3	53.47	53.50	51	7,943	0.64%
2021/04/08	12	53.17	9.5	53.10	52.80	2.5	8,433	0.03%
2021/04/07	9	53.56	5	53.36	53.20	4	8,810	0.05%
2021/04/06	16	54.41	26	54.72	54.40	-10	9,015	-0.11%
2021/04/01	32	53.30	40	53.54	52.80	-8	9,230	-0.09%
2021/03/31	10	51.75	18	51.48	51.90	-8	9,286	-0.09%
2021/03/30	56	51.26	54	51.68	51.20	2	9,457	0.02%
2021/03/29	28	51.39	33	50.89	51.70	-5	9,460	-0.05%
2021/03/26	19	49.93	9	49.48	50.10	10	9,422	0.11%
2021/03/25	25	48.86	31	48.72	48.70	-6	9,421	-0.06%
2021/03/24	4	48.35	4	48.51	48.30	0	9,435	0.00%
2021/03/23	23	48.77	25	49.29	48.80	-2	9,566	-0.02%
2021/03/22	51	48.84	35	49.16	48.70	16	9,591	0.17%
2021/03/19	45	49.91	62	49.93	49.85	-17	9,678	-0.18%
2021/03/18	47	51.18	33.4	51.70	50.90	13.6	9,784	0.14%
2021/03/17	51	51.46	33	52.14	51.30	18	10,056	0.18%
2021/03/16	18	52.21	33	51.45	52.00	-15	10,324	-0.15%
2021/03/15	20	51.46	19	50.83	51.00	1	10,333	0.01%
2021/03/12	64	51.44	51	52.03	51.20	13	10,354	0.13%
2021/03/11	17	51.79	42	51.56	52.20	-25	10,462	-0.24%
2021/03/10	68	50.54	55	50.60	50.60	13	10,619	0.12%
2021/03/09	36	48.93	36	48.23	49.60	0	10,816	0.00%
2021/03/08	46.4	49.74	50	50.06	48.55	-3.6	11,086	-0.03%
2021/03/05	62	48.82	50	49.26	48.60	12	11,074	0.11%
2021/03/04	31	50.70	37.1	51.13	50.20	-6.1	11,008	-0.06%
2021/03/03	95	51.25	99	51.03	51.20	-4	10,972	-0.04%
2021/03/02	117	52.53	147	53.33	52.10	-30	10,902	-0.28%	大買/大賣/
2021/02/26	89	51.52	95	51.03	51.80	-6	10,773	-0.06%
2021/02/25	34.1	53.56	254	53.72	52.30	-219.9	10,684	-2.06%	大賣/鉅額交易
2021/02/24	91	55.49	81	54.71	52.80	10	10,557	0.09%
2021/02/23	103	54.71	103	54.02	56.80	0	10,123	0.00%	大買/大賣/
2021/02/22	188	54.42	172	54.41	54.50	16	9,802	0.16%	大買/大賣/
2021/02/19	163	52.86	155	52.37	52.80	8	9,634	0.08%	大買/大賣/
2021/02/18	152	51.45	140	50.94	50.90	12	9,447	0.13%	大買/大賣/
2021/02/17	119	50.09	120	50.06	49.65	-1	9,254	-0.01%	大買/大賣/
2021/02/05	87	48.61	80	49.03	48.50	7	9,157	0.08%
2021/02/04	57	48.51	72	47.71	49.00	-15	9,068	-0.17%
2021/02/03	29	46.92	28	46.83	46.50	1	8,884	0.01%
2021/02/02	77	46.40	85	46.26	46.70	-8	8,850	-0.09%
2021/02/01	33	45.46	36	45.53	45.10	-3	8,793	-0.03%
2021/01/29	18	45.48	25	45.87	45.35	-7	8,749	-0.08%
2021/01/28	27	45.53	16	46.24	45.20	11	8,708	0.13%
2021/01/27	146	47.25	165	47.18	46.90	-19	8,667	-0.22%	大買/大賣/
2021/01/26	127	47.07	122	47.45	46.40	5	8,582	0.06%	大買/大賣/
2021/01/25	92	45.53	77.2	44.86	47.00	14.8	8,445	0.18%
2021/01/22	73	45.10	73	45.03	45.15	0	8,317	0.00%
2021/01/21	7	46.01	2.1	44.54	44.20	4.9	8,227	0.06%
2021/01/20	63	47.02	70	47.94	46.30	-7	8,101	-0.09%
2021/01/19	58	49.04	59	50.04	48.80	-1	7,995	-0.01%
2021/01/18	97	49.04	87	49.12	48.80	10	7,898	0.13%
2021/01/15	72	51.43	74	50.70	50.90	-2	7,803	-0.03%
2021/01/14	119	51.11	117	50.49	51.30	2	7,666	0.03%	大買/大賣/
2021/01/13	55	52.34	23	51.63	51.90	32	7,479	0.43%
2021/01/12	71	55.13	42	53.95	51.40	29	7,251	0.40%
2021/01/11	35	53.49	13	54.68	55.40	22	6,715	0.33%
2021/01/08	10	50.56	9	50.58	50.40	1	6,537	0.02%
2021/01/07	6	50.45	7	50.60	50.00	-1	6,244	-0.02%
2021/01/06	7	48.97	6	49.38	47.80	1	5,954	0.02%
2021/01/05	16	49.73	7	49.89	49.60	9	5,746	0.16%
2021/01/04	37.3	51.04	50.1	50.40	49.50	-12.8	5,595	-0.23%
2020/12/31	180	49.95	190.2	50.03	50.40	-10.2	5,227	-0.19%	大買/大賣/
2020/12/30	44	47.33	52	47.50	47.60	-8	4,637	-0.17%
2020/12/29	21.1	46.68	40	45.51	45.00	-18.9	4,213	-0.45%
2020/12/28	51	46.50	36	46.63	47.20	15	3,919	0.38%
2020/12/25	17	42.16	47	42.54	42.95	-30	3,516	-0.85%
2020/12/24	92	40.31	55	40.50	40.90	37	3,227	1.15%
2020/12/23	6	38.35	23	38.50	38.60	-17	3,014	-0.56%
2020/12/22	16	37.49	0	0.00	36.50	16	2,975	0.54%
2020/12/21	9	37.79	3	38.35	37.40	6	2,946	0.20%
2020/12/18	6	38.34	3	38.18	38.00	3	2,921	0.10%
2020/12/17	13	39.45	17	39.53	38.55	-4	2,893	-0.14%
2020/12/16	3	38.47	3	38.32	37.50	0	2,751	0.00%
2020/12/15	10	37.80	12	38.08	37.50	-2	2,709	-0.07%
2020/12/14	6	40.43	4	41.36	40.10	2	2,581	0.08%
2020/12/11	71	40.07	61	40.81	42.00	10	2,433	0.41%
2020/12/10	11	39.55	26	39.61	39.40	-15	2,129	-0.70%
2020/12/09	3	38.17	2	38.93	38.10	1	1,817	0.06%
2020/12/08	5	38.41	0	0.00	38.45	5	1,752	0.29%
2020/12/07	7	39.63	19	39.35	39.00	-12	1,717	-0.70%
2020/12/04	24	38.08	30	38.13	38.05	-6	1,557	-0.39%
2020/12/03	46	37.15	12	36.69	36.50	34	1,347	2.52%
2020/12/02	12	36.11	16	37.18	37.65	-4	1,114	-0.36%
2020/12/01	2	34.30	8	33.52	34.25	-6	807	-0.74%
2020/11/30	4	32.51	0	0.00	32.20	4	767	0.52%
2020/11/27	1	32.90	17	32.86	32.90	-16	767	-2.08%
2020/11/26	0	0.00	1	32.00	32.10	-1	766	-0.13%
2020/11/25	4	32.06	0	0.00	32.00	4	772	0.52%
2020/11/23	0	0.00	7	32.21	32.85	-7	786	-0.89%
2020/11/20	4	31.00	12	30.63	31.60	-8	782	-1.02%
2020/11/19	1	30.20	0	0.00	30.15	1	778	0.13%
2020/11/17	1	29.95	1	30.00	30.20	0	827	0.00%
2020/11/16	11	30.23	7	29.84	29.85	4	880	0.45%
2020/11/13	6	30.04	4	30.23	30.40	2	937	0.21%
2020/11/12	27	32.91	17	32.88	32.30	10	932	1.07%
2020/11/11	8	33.28	8	33.20	33.15	0	974	0.00%
2020/11/10	10	33.35	2	33.35	33.35	8	1,016	0.79%
2020/11/09	0	0.00	10	33.75	33.55	-10	1,039	-0.96%
2020/11/06	3	33.30	0	0.00	33.30	3	1,051	0.29%
2020/11/05	15	33.30	0	0.00	33.25	15	1,093	1.37%
2020/11/04	0	0.00	15	33.14	33.30	-15	1,137	-1.32%
2020/11/02	10	32.40	0	0.00	32.10	10	1,187	0.84%
2020/10/30	6	32.92	5	33.01	32.60	1	1,203	0.08%
2020/10/29	5	33.06	5	32.82	33.10	0	1,244	0.00%
2020/10/28	1	33.65	4	33.30	33.40	-3	1,282	-0.23%
2020/10/27	0	0.00	3	33.95	33.90	-3	1,359	-0.22%
2020/10/21	0	0.00	7	34.69	34.70	-7	1,575	-0.44%
2020/10/20	3	35.00	0	0.00	34.75	3	1,629	0.18%
2020/10/19	2	34.60	2	34.75	35.15	0	1,649	0.00%
2020/10/16	0	0.00	2	34.50	34.10	-2	1,714	-0.12%
2020/10/14	0	0.00	20	34.93	34.85	-20	1,792	-1.12%
2020/10/13	5	34.05	0	0.00	34.10	5	1,839	0.27%
2020/10/12	2	34.50	5	34.20	34.25	-3	1,892	-0.16%
2020/10/08	32	34.85	10	34.70	34.60	22	2,022	1.09%
2020/10/05	0	0.00	5	33.10	33.15	-5	2,589	-0.19%
2020/09/29	10	34.00	0	0.00	33.55	10	2,657	0.38%
2020/09/24	0	0.00	4	33.90	33.90	-4	2,727	-0.15%
2020/09/23	9	36.92	0	0.00	35.90	9	2,732	0.33%
2020/09/22	5	37.10	0	0.00	37.10	5	2,739	0.18%
2020/09/17	215	37.50	0	0.00	37.25	215	2,769	7.76%	大買/鉅額交易
2020/09/16	41	37.22	1	37.40	37.15	40	2,768	1.44%
2020/09/15	10	37.53	10	37.21	37.15	0	2,779	0.00%
2020/09/11	1	37.05	17	37.03	36.90	-16	2,798	-0.57%
2020/09/10	15	36.70	15	36.95	36.70	0	2,801	0.00%
2020/09/09	0	0.00	10	36.18	36.55	-10	2,804	-0.36%
2020/09/08	10	36.10	0	0.00	36.10	10	2,830	0.35%
2020/09/07	5	36.25	5	36.60	36.05	0	2,859	0.00%
2020/09/04	0	0.00	5	36.55	36.50	-5	2,915	-0.17%
2020/09/03	0	0.00	8	36.43	36.05	-8	2,959	-0.27%
2020/09/02	1	35.85	0	0.00	35.80	1	3,007	0.03%
2020/09/01	2	36.40	1	36.30	36.20	1	3,096	0.03%
2020/08/31	1	36.00	1	35.85	35.85	0	3,158	0.00%
2020/08/27	1	36.15	0	0.00	35.60	1	3,481	0.03%
2020/08/26	9	36.90	2	37.25	36.80	7	3,570	0.20%
2020/08/25	4	37.11	1	36.50	36.80	3	3,622	0.08%
2020/08/21	5	34.87	1	34.90	34.85	4	3,730	0.11%
2020/08/20	1	34.35	5	33.34	34.60	-4	3,913	-0.10%
2020/08/19	4	36.25	11	35.64	35.45	-7	3,912	-0.18%
2020/08/18	4	37.78	2	38.25	37.45	2	3,872	0.05%
2020/08/17	7	38.17	0	0.00	38.05	7	3,933	0.18%
2020/08/11	5	39.36	1	39.00	39.10	4	4,037	0.10%
2020/08/10	8	40.44	0	0.00	40.00	8	4,042	0.20%
2020/08/07	17	41.46	0	0.00	41.30	17	4,071	0.42%
2020/08/06	0	0.00	15	41.62	41.75	-15	4,090	-0.37%
2020/08/05	0	0.00	2	40.90	41.05	-2	4,118	-0.05%
2020/08/04	5	40.75	3	41.50	40.70	2	4,199	0.05%
2020/08/03	6	41.76	5	42.35	41.50	1	4,301	0.02%
2020/07/31	10	42.70	10	42.07	42.20	0	4,338	0.00%
2020/07/30	14	41.74	17	41.74	42.30	-3	4,369	-0.07%
2020/07/29	0	0.00	2	39.93	40.05	-2	4,315	-0.05%
2020/07/28	1	38.65	1	38.85	38.70	0	4,379	0.00%
2020/07/27	2	39.85	2	39.93	39.85	0	4,468	0.00%
2020/07/24	9	40.61	21	41.50	40.45	-12	4,924	-0.24%
2020/07/23	3	41.45	5	41.50	41.40	-2	4,994	-0.04%
2020/07/22	1	42.00	6	42.20	41.80	-5	5,060	-0.10%
2020/07/21	6	41.54	0	0.00	41.45	6	5,110	0.12%
2020/07/20	0	0.00	1	40.90	40.80	-1	5,230	-0.02%
2020/07/17	3	40.10	5	39.95	39.80	-2	5,284	-0.04%
2020/07/16	1	41.20	0	0.00	41.15	1	5,441	0.02%
2020/07/15	13	41.63	28	42.88	40.75	-15	5,505	-0.27%
2020/07/14	21	43.38	18	43.34	42.65	3	5,430	0.06%
2020/07/13	7	42.51	11.2	42.40	42.65	-4.2	5,121	-0.08%
2020/07/10	0	0.00	12	39.08	38.80	-12	4,972	-0.24%
2020/07/09	5	39.80	0	0.00	39.50	5	5,068	0.10%
2020/07/07	0	0.00	1	39.70	39.35	-1	5,120	-0.02%
2020/07/06	0	0.00	1	39.00	39.15	-1	5,208	-0.02%
2020/07/03	2	38.75	1	38.85	38.80	1	5,355	0.02%
2020/07/02	0	0.00	1	39.15	39.20	-1	5,556	-0.02%
2020/07/01	8	39.10	6	39.08	39.00	2	5,689	0.04%
2020/06/30	1	39.15	3	38.85	38.70	-2	5,762	-0.03%
2020/06/29	5	38.30	0	0.00	38.15	5	5,952	0.08%
2020/06/22	17	38.69	0	0.00	38.65	17	6,160	0.28%
2020/06/19	2	39.00	20.2	39.01	38.95	-18.2	6,145	-0.30%
2020/06/18	2	39.03	14	39.02	39.10	-12	6,145	-0.20%
2020/06/16	24	39.70	43	39.49	39.75	-19	6,437	-0.30%
2020/06/15	21	38.70	18	38.91	38.70	3	6,445	0.05%
2020/06/12	0	0.00	35	38.60	39.50	-35	6,551	-0.53%
2020/06/11	11	39.91	16	39.93	39.10	-5	6,634	-0.08%
2020/06/10	11.2	41.75	31	41.38	40.90	-19.8	6,713	-0.30%
2020/06/09	8	41.60	21	41.61	41.55	-13	6,838	-0.19%
2020/06/08	9	41.93	5	41.96	41.35	4	6,938	0.06%
2020/06/05	7	41.52	31	41.52	41.30	-24	6,947	-0.35%
2020/06/04	59	41.54	4	41.96	40.90	55	6,998	0.79%
2020/06/03	48	42.93	24	42.80	42.90	24	6,893	0.35%
2020/06/02	24	42.66	9	42.44	42.25	15	6,858	0.22%
2020/06/01	12.2	41.55	27	41.68	41.75	-14.9	6,965	-0.21%
2020/05/29	2	40.90	3	40.82	40.90	-1	7,018	-0.01%
2020/05/28	65	42.33	27	40.83	40.50	38	7,155	0.53%
2020/05/27	53	42.44	85	42.00	42.05	-32	7,191	-0.44%
2020/05/26	22	41.08	3	41.32	41.05	19	7,331	0.26%
2020/05/25	18	40.39	2	40.80	40.90	16	7,350	0.22%
2020/05/22	47	41.63	58	41.06	40.80	-11	7,432	-0.15%
2020/05/21	8	41.08	45	40.73	40.70	-37	7,498	-0.49%
2020/05/20	31	40.70	28	41.23	40.90	3	7,514	0.04%
2020/05/19	9	39.10	30	39.46	39.45	-21	7,609	-0.28%
2020/05/18	17	38.73	9	38.17	38.40	8	7,643	0.10%
2020/05/15	6	38.08	7	37.86	37.85	-1	7,715	-0.01%
2020/05/14	37	39.55	9	39.81	38.50	28	7,924	0.35%
2020/05/13	2	40.60	0	0.00	40.70	2	8,068	0.02%
2020/05/12	27	41.31	31	40.82	40.65	-4	8,138	-0.05%
2020/05/11	44	41.73	20	41.36	41.25	24	8,125	0.30%
2020/05/08	29	43.02	57	43.01	42.85	-28	8,055	-0.35%
2020/05/07	35	41.98	6	42.16	42.00	29	7,952	0.36%
2020/05/06	20	42.06	40	42.08	41.40	-20	8,021	-0.25%
2020/05/05	27	41.79	23	41.48	41.25	4	7,967	0.05%
2020/05/04	25	40.56	21	40.82	41.00	4	8,032	0.05%
2020/04/30	44	42.20	29	41.93	41.50	15	8,009	0.19%
2020/04/29	49	43.73	33	43.06	42.10	16	8,008	0.20%
2020/04/28	84	41.97	85	41.79	41.60	-1	7,605	-0.01%
2020/04/27	5	41.85	27	41.80	42.30	-22	7,532	-0.29%
2020/04/24	96	41.76	79	41.65	41.10	17	7,577	0.22%
2020/04/23	29	41.69	39	41.62	42.00	-10	7,618	-0.13%
2020/04/22	46	40.01	58	40.41	40.85	-12	7,550	-0.16%
2020/04/21	69	41.00	69	40.11	39.60	0	7,471	0.00%
2020/04/20	65	40.55	68	40.71	40.60	-3	7,323	-0.04%
2020/04/17	76	40.37	59	39.75	39.50	17	7,215	0.24%
2020/04/16	33	40.32	46	40.45	40.15	-13	7,152	-0.18%
2020/04/15	44	40.49	42	40.27	40.10	2	7,102	0.03%
2020/04/14	50	40.71	50	41.01	40.35	0	7,053	0.00%
2020/04/13	25	39.35	36	39.57	38.65	-11	6,936	-0.16%
2020/04/10	39	39.47	23	39.44	39.45	16	6,900	0.23%
2020/04/09	58	40.36	21	39.45	38.70	37	6,832	0.54%
2020/04/08	77	39.65	78	40.00	40.55	-1	6,738	-0.01%
2020/04/07	68	38.68	60	39.07	39.40	8	6,561	0.12%
2020/04/06	41	34.69	45	35.13	36.65	-4	6,346	-0.06%
2020/04/01	29	32.72	26	32.95	33.35	3	6,205	0.05%
2020/03/31	59	34.06	53	33.91	33.20	6	6,118	0.10%
2020/03/30	20	32.60	14	32.60	32.85	6	5,954	0.10%
2020/03/27	7	34.66	41	34.75	34.75	-34	5,823	-0.58%
2020/03/26	0	0.00	2	31.60	31.60	-2	5,732	-0.03%
2020/03/24	2	26.15	0	0.00	26.15	2	5,789	0.03%
2020/03/23	18	23.58	9	24.06	23.80	9	5,810	0.15%
2020/03/20	124	27.08	83	27.13	25.80	41	5,810	0.71%	大買/
2020/03/19	2	26.45	4	26.45	26.45	-2	5,691	-0.04%
2020/03/18	21	30.62	10	30.41	29.35	11	5,764	0.19%
2020/03/17	12	32.85	29	33.47	32.60	-17	5,749	-0.30%
2020/03/16	2	37.55	2	38.85	36.20	0	5,824	0.00%
2020/03/13	12	39.47	14	39.49	40.20	-2	5,759	-0.03%
2020/03/12	10	42.12	11	40.50	42.00	-1	5,582	-0.02%
2020/03/11	17	45.41	5	45.42	42.95	12	5,422	0.22%
2020/03/10	1	43.90	5	44.40	46.20	-4	5,315	-0.08%
2020/03/09	22	45.65	38	45.65	43.90	-16	5,190	-0.31%
2020/03/06	6	46.67	3	47.08	46.50	3	5,084	0.06%
2020/03/05	20	47.01	14	47.65	47.10	6	4,993	0.12%
2020/03/04	13	44.33	9	45.26	45.90	4	4,785	0.08%
2020/03/03	4	44.39	13	44.53	43.85	-9	4,664	-0.19%
2020/03/02	20	42.08	13	42.80	43.25	7	4,494	0.16%
2020/02/27	34	42.81	39	43.44	40.35	-5	4,322	-0.12%
2020/02/26	2	41.78	5	42.59	41.65	-3	3,983	-0.08%
2020/02/25	10	42.07	12	41.68	42.05	-2	3,899	-0.05%
2020/02/24	14	41.77	14	41.54	41.50	0	3,772	0.00%
2020/02/21	1	39.55	2	40.15	40.50	-1	3,605	-0.03%
2020/02/20	36	41.16	50	40.80	40.00	-14	3,538	-0.40%
2020/02/19	3	38.63	10	39.00	39.30	-7	3,318	-0.21%
2020/02/18	14	38.94	2	38.70	38.50	12	3,243	0.37%
2020/02/17	33	39.06	22	39.33	38.55	11	3,125	0.35%
2020/02/14	4	37.36	14	37.87	38.90	-10	2,867	-0.35%
2020/02/13	31	36.30	2	35.60	35.40	29	2,648	1.10%
2020/02/12	1	35.05	0	0.00	35.15	1	2,532	0.04%
2020/02/11	0	0.00	2	34.80	34.85	-2	2,485	-0.08%
2020/02/10	10	34.41	6.6	34.50	34.20	3.4	2,454	0.14%
2020/02/07	16	36.37	27	36.46	34.70	-11	2,413	-0.46%
2020/02/06	3	36.10	7	36.63	36.20	-4	2,273	-0.18%
2020/02/05	16	37.20	22	37.04	36.20	-6	2,219	-0.27%
2020/02/04	14	36.59	6	36.38	36.55	8	2,077	0.39%
2020/02/03	10	35.48	18	35.52	37.00	-8	2,012	-0.40%
2020/01/31	10	34.25	5	34.75	35.65	5	1,885	0.27%
2020/01/30	23	34.00	7	34.49	33.30	16	1,797	0.89%
2020/01/20	12	36.60	12	36.58	37.00	0	1,741	0.00%
2020/01/17	16	35.17	12	35.14	35.75	4	1,597	0.25%
2020/01/16	4	33.60	33	33.60	33.85	-29	1,431	-2.03%
2020/01/15	4	31.41	4	31.73	31.65	0	1,336	0.00%
2020/01/14	12	31.69	11	31.89	31.90	1	1,321	0.08%
2020/01/10	1	30.60	0	0.00	30.20	1	1,238	0.08%
2020/01/09	0	0.00	3	30.40	30.20	-3	1,235	-0.24%
2020/01/08	3	30.12	4	30.30	30.30	-1	1,225	-0.08%
2020/01/07	2	29.80	3	30.10	30.10	-1	1,213	-0.08%
2020/01/06	2	30.30	3	30.35	30.10	-1	1,203	-0.08%
2020/01/03	2	31.00	2	30.90	30.60	0	1,196	0.00%
2020/01/02	10	30.99	14	31.13	31.20	-4	1,182	-0.34%
2019/12/30	2	30.68	6	30.22	30.25	-4	1,140	-0.35%
2019/12/27	3	30.27	0	0.00	30.20	3	1,134	0.26%
2019/12/26	3	30.80	1	30.60	30.50	2	1,128	0.18%
2019/12/25	6	31.43	4	31.76	30.90	2	1,123	0.18%
2019/12/24	5	30.20	7	30.44	30.95	-2	1,080	-0.19%
2019/12/23	3	31.05	7	30.61	30.55	-4	1,073	-0.37%
2019/12/20	6	30.07	3	30.10	30.25	3	1,059	0.28%
2019/12/19	38	30.82	37	30.86	30.55	1	1,041	0.10%
2019/12/18	7	30.14	5	29.84	30.00	2	995	0.20%
2019/12/17	10	30.43	10	30.45	30.40	0	956	0.00%
2019/12/16	31	32.57	27	32.87	32.35	4	875	0.46%
2019/12/13	14	31.87	22	31.67	31.50	-8	744	-1.07%
2019/12/12	16	31.43	21	31.76	30.50	-5	643	-0.78%
2019/12/11	21	31.40	16	31.53	32.10	5	519	0.96%
2019/12/10	6	28.44	3	28.75	29.20	3	326	0.92%
2019/12/09	1	26.35	1	26.55	26.55	0	243	0.00%
2019/12/05	2	26.05	0	0.00	26.00	2	244	0.82%
2019/12/04	0	0.00	3	25.85	25.95	-3	243	-1.23%
2019/12/03	0	0.00	1	26.05	26.00	-1	244	-0.41%
2019/12/02	1	24.50	1	25.05	26.35	0	242	0.00%
2019/11/29	1	25.80	0	0.00	25.70	1	239	0.42%
2019/11/21	1	24.85	0	0.00	25.05	1	235	0.43%
2019/11/13	2	25.03	0	0.00	25.10	2	258	0.77%
2019/11/06	1	25.55	0	0.00	25.50	1	349	0.29%
2019/11/04	0	0.00	2	25.30	25.00	-2	352	-0.57%
2019/10/29	0	0.00	2	24.65	24.70	-2	356	-0.56%
2019/10/07	0	0.00	39	21.44	22.00	-39	523	-7.45%
2019/10/04	0	0.00	1	22.40	22.15	-1	522	-0.19%
2019/10/02	1	22.25	0	0.00	22.20	1	528	0.19%
2019/09/27	3	25.45	4	25.49	25.45	-1	521	-0.19%
2019/09/20	1	25.85	0	0.00	25.90	1	511	0.20%
2019/09/19	3	25.67	0	0.00	25.75	3	510	0.59%
2019/09/12	0	0.00	7	25.35	25.35	-7	508	-1.38%
2019/09/11	7	25.30	0	0.00	25.20	7	507	1.38%
2019/09/09	0	0.00	0.4	25.30	25.30	-0.4	500	-0.08%
2019/09/06	2	25.15	4	25.25	25.15	-2	499	-0.40%
2019/09/05	0.4	25.00	0	0.00	25.15	0.4	499	0.08%
2019/08/30	0	0.00	5	24.90	24.90	-5	502	-1.00%
2019/08/29	1	24.00	0	0.00	24.00	1	498	0.20%
2019/08/16	0	0.00	1	24.55	24.55	-1	467	-0.21%
2019/08/12	4	23.99	0	0.00	24.05	4	451	0.89%
2019/08/08	9	25.33	54	25.11	25.05	-45	428	-10.51%
2019/07/30	2	29.38	0	0.00	28.90	2	345	0.58%
2019/07/24	2	29.35	0	0.00	28.95	2	287	0.70%
2019/07/11	8	28.55	0	0.00	28.60	8	195	4.08%
2019/07/08	8	27.70	0	0.00	27.70	8	193	4.14%
2019/05/29	0	0.00	4	26.25	26.25	-4	293	-1.36%
2019/05/24	0	0.00	1	26.35	26.35	-1	310	-0.32%
2019/05/09	4	26.88	0	0.00	26.80	4	429	0.93%
2019/05/08	2	27.05	0	0.00	27.05	2	432	0.46%
2019/05/06	2	27.05	0	0.00	27.15	2	439	0.46%
2019/04/29	4	27.15	0	0.00	27.10	4	481	0.83%
2019/04/26	6	27.50	5	27.45	27.45	1	489	0.20%
2019/04/23	14	27.64	0	0.00	27.60	14	563	2.48%
2019/04/22	5	27.80	0	0.00	27.90	5	627	0.80%
2019/04/15	0	0.00	6	27.45	27.30	-6	698	-0.86%
2019/04/09	1	28.10	0	0.00	28.10	1	689	0.15%
2019/04/08	5	28.15	0	0.00	28.05	5	689	0.73%
2019/03/29	0	0.00	5	28.45	28.45	-5	716	-0.70%
2019/03/21	0	0.00	20	28.27	28.15	-20	709	-2.82%
2019/03/20	3	28.08	20.6	28.03	28.20	-17.6	702	-2.50%
2019/03/19	3	27.90	0	0.00	28.55	3	701	0.43%
2019/03/18	2	27.55	0	0.00	27.70	2	690	0.29%
2019/03/12	12	27.75	0	0.00	27.75	12	707	1.70%
2019/02/26	0	0.00	1	27.80	27.35	-1	694	-0.14%
2019/02/25	0	0.00	40	27.94	27.70	-40	687	-5.82%
2019/02/22	10	28.30	0	0.00	28.05	10	680	1.47%
2019/02/21	2	28.53	1	28.70	28.45	1	671	0.15%
2019/02/20	5	28.09	0	0.00	28.50	5	657	0.76%
2019/02/18	4	26.50	0	0.00	26.50	4	588	0.68%
2019/02/15	2	25.95	0	0.00	25.90	2	581	0.34%
2019/02/14	5	26.30	0	0.00	26.20	5	576	0.87%
2019/01/16	0	0.00	1	26.50	28.70	-1	463	-0.22%
2019/01/15	7	27.76	0	0.00	27.50	7	434	1.61%
2019/01/14	18	28.97	1	30.30	28.50	17	401	4.23%