十銓 (4967)-元大-館前券商分點個股進出

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
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
7,566張
產業
上市半導體類股
474人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	6	106.67	6	104.33	106.50	0	8,182	0.00%
2024/05/15	4	107.38	2	107.00	107.50	2	8,104	0.02%
2024/05/14	4	106.50	4.2	106.22	107.00	-0.2	8,016	0.00%
2024/05/13	257	110.48	281.2	111.45	107.00	-24.2	7,883	-0.31%	大買/大賣/
2024/05/10	43	111.51	23	110.35	112.50	20	7,539	0.27%
2024/05/09	50.1	117.61	15	112.43	110.00	35.1	7,103	0.49%
2024/05/08	108.4	115.66	63.7	114.98	117.50	44.7	6,646	0.67%	大買/
2024/05/07	2	109.50	15	113.67	114.00	-13	5,643	-0.23%
2024/05/06	22	102.23	17	103.09	104.00	5	5,188	0.10%
2024/05/03	28	95.49	40	94.64	94.70	-12	4,627	-0.26%
2024/05/02	5	93.06	6	92.77	93.50	-1	4,274	-0.02%
2024/04/30	14	89.49	10	89.43	89.80	4	4,118	0.10%
2024/04/29	2	87.15	3	87.23	86.90	-1	4,041	-0.02%
2024/04/26	95	87.43	95.2	88.72	87.50	-0.2	4,026	-0.01%
2024/04/25	10.1	87.75	8	84.34	85.60	2.1	3,923	0.05%
2024/04/24	4	81.98	0	0.00	82.50	4	3,850	0.10%
2024/04/23	1	78.60	0	0.00	78.90	1	3,879	0.03%
2024/04/19	0	0.00	1	79.20	80.20	-1	4,119	-0.02%
2024/04/18	0	0.00	1	81.80	81.90	-1	4,105	-0.02%
2024/04/17	1	81.20	0	0.00	81.20	1	4,113	0.02%
2024/04/16	3	81.23	0	0.00	81.00	3	4,112	0.07%
2024/04/15	2	87.70	0	0.00	87.60	2	4,056	0.05%
2024/04/12	14	90.54	8	90.40	89.90	6	3,999	0.15%
2024/04/11	44	90.92	43	89.82	89.50	1	3,843	0.03%
2024/04/10	66.1	91.25	77	90.72	90.00	-10.9	3,703	-0.29%
2024/04/09	51	85.48	55	85.53	85.60	-4	3,391	-0.12%
2024/04/08	0	0.00	7.1	85.47	85.50	-7.1	3,361	-0.21%
2024/04/03	3	83.43	2.2	83.06	83.80	0.8	3,363	0.02%
2024/04/02	31.3	83.96	38.1	83.87	82.70	-6.8	3,452	-0.20%
2024/03/29	1	79.00	0	0.00	79.00	1	3,352	0.03%
2024/03/28	1	79.10	0	0.00	79.00	1	3,372	0.03%
2024/03/27	0	0.00	0.3	79.27	80.10	-0.3	3,560	-0.01%
2024/03/26	71	79.58	69	81.31	78.90	2	3,576	0.06%
2024/03/25	2	80.85	1	80.00	80.00	1	3,533	0.03%
2024/03/22	21	81.32	19	82.84	80.80	2	3,608	0.06%
2024/03/21	22	82.17	34	82.24	83.60	-12	3,567	-0.34%
2024/03/19	0.1	78.80	1	78.10	78.00	-0.9	3,613	-0.02%
2024/03/18	1	78.60	1	77.40	78.00	0	3,690	0.00%
2024/03/15	64	77.79	62	78.25	77.50	2	4,057	0.05%
2024/03/14	0	0.00	0.2	79.20	80.20	-0.2	4,317	0.00%
2024/03/13	10	80.13	3	80.90	79.50	7	4,747	0.15%
2024/03/12	4	79.98	1	79.70	81.60	3	5,059	0.06%
2024/03/08	1	77.70	0	0.00	78.00	1	5,235	0.02%
2024/03/07	5.5	82.84	1	81.60	80.60	4.5	5,288	0.09%
2024/03/06	12	81.90	16	82.15	82.30	-4	5,298	-0.08%
2024/03/05	1	83.80	7	84.01	83.00	-6	5,365	-0.11%
2024/03/04	3	85.57	18	85.56	84.30	-15	5,395	-0.28%
2024/03/01	2.5	84.32	1	84.30	84.90	1.5	5,412	0.03%
2024/02/29	2	83.30	2	83.55	83.30	0	5,462	0.00%
2024/02/27	19	85.54	20	85.54	83.50	-1	5,536	-0.02%
2024/02/26	6	85.32	1	84.30	83.90	5	5,603	0.09%
2024/02/23	36.2	85.91	38	88.06	85.90	-1.8	5,648	-0.03%
2024/02/22	3	86.20	2	87.10	86.70	1	5,696	0.02%
2024/02/21	24	87.80	44.4	86.58	86.00	-20.4	5,745	-0.36%
2024/02/20	4.2	84.20	4	84.43	83.80	0.2	5,679	0.00%
2024/02/19	4.2	83.29	9	83.82	83.40	-4.8	5,872	-0.08%
2024/02/16	51	81.55	1	80.90	81.40	50	6,115	0.82%
2024/02/15	1	78.10	0	0.00	79.00	1	6,318	0.02%
2024/02/05	1	77.20	1	77.40	77.20	0	6,647	0.00%
2024/02/02	3	77.97	4	77.60	77.50	-1	6,913	-0.01%
2024/01/31	4	77.75	4	78.00	78.30	0	7,329	0.00%
2024/01/30	43	78.55	1	78.40	78.30	42	7,548	0.56%
2024/01/29	2	78.55	2	79.20	79.80	0	7,872	0.00%
2024/01/26	0	79.20	0	0.00	78.60	0	8,642	0.00%
2024/01/25	8	80.10	3	79.90	80.00	5	9,093	0.05%
2024/01/24	51	81.00	48.3	82.92	80.80	2.7	9,240	0.03%
2024/01/23	1	82.60	1	82.20	82.00	0	9,355	0.00%
2024/01/22	28.1	82.81	29	81.63	82.40	-0.9	9,478	-0.01%
2024/01/19	2	81.35	3	81.40	81.50	-1	9,499	-0.01%
2024/01/18	2	81.75	5	81.42	81.30	-3	9,581	-0.03%
2024/01/17	12	82.69	6	82.00	82.90	6	9,635	0.06%
2024/01/16	12	84.35	15	83.83	83.20	-3	9,695	-0.03%
2024/01/15	5	82.92	6	81.65	85.20	-1	9,698	-0.01%
2024/01/11	8	79.04	9	78.57	79.00	-1	10,017	-0.01%
2024/01/10	1	79.20	1	79.20	79.10	0	10,174	0.00%
2024/01/09	7	78.57	5	79.12	78.20	2	10,302	0.02%
2024/01/08	2	79.70	2	79.20	79.70	0	10,424	0.00%
2024/01/05	13	79.38	11	80.00	79.30	2	10,546	0.02%
2024/01/04	7	79.74	7	80.89	79.00	0	10,606	0.00%
2024/01/03	19.1	82.12	19	82.42	81.80	0.1	10,620	0.00%
2024/01/02	3	86.97	4	85.88	85.70	-1	10,624	-0.01%
2023/12/29	76	88.13	74	88.76	87.60	2	10,714	0.02%
2023/12/28	3	89.40	4	88.75	90.30	-1	10,837	-0.01%
2023/12/27	3	86.60	4	87.40	88.40	-1	11,166	-0.01%
2023/12/26	5	85.80	0	0.00	85.50	5	11,180	0.04%
2023/12/25	3	85.83	2	86.30	85.40	1	11,177	0.01%
2023/12/22	169	87.20	166	88.86	87.00	3	11,165	0.03%	大買/大賣/
2023/12/21	2	86.20	2	86.25	86.40	0	10,977	0.00%
2023/12/20	2	85.50	0	0.00	85.50	2	10,974	0.02%
2023/12/19	42	85.52	43	85.70	85.40	-1	10,962	-0.01%
2023/12/18	5	88.18	4	88.60	88.40	1	10,921	0.01%
2023/12/15	25	88.79	29	89.50	88.30	-4	10,925	-0.04%
2023/12/14	53	89.44	55.8	90.71	89.10	-2.8	10,854	-0.03%
2023/12/13	2	90.85	1.1	92.16	90.70	0.9	10,779	0.01%
2023/12/12	357	91.69	329	92.22	92.00	28	10,904	0.26%	大買/大賣/
2023/12/11	28.3	90.54	33	90.65	92.90	-4.7	10,692	-0.04%
2023/12/08	78	89.23	86.1	90.99	88.70	-8.1	10,416	-0.08%
2023/12/07	82	88.70	76	90.10	87.50	6	10,067	0.06%
2023/12/06	23.1	89.13	13	88.98	90.00	10.1	9,835	0.10%
2023/12/05	12	85.14	14	84.51	85.30	-2	9,724	-0.02%
2023/12/04	12	87.43	15	88.49	87.10	-3	9,842	-0.03%
2023/12/01	10	85.90	0	0.00	85.20	10	9,810	0.10%
2023/11/30	13	87.18	12.4	88.13	87.00	0.6	9,806	0.01%
2023/11/29	11	88.28	10	88.21	88.10	1	9,803	0.01%
2023/11/28	10	86.92	10	87.65	88.40	0	9,925	0.00%
2023/11/27	11	86.45	12	86.11	86.10	-1	10,223	-0.01%
2023/11/24	9.1	86.76	8	87.61	86.00	1.1	10,214	0.01%
2023/11/23	68	89.43	68	89.54	89.00	0	10,127	0.00%
2023/11/22	5	88.48	4	89.63	90.30	1	9,979	0.01%
2023/11/21	32	89.19	33	90.14	88.30	-1	9,909	-0.01%
2023/11/20	6	90.60	7	91.27	90.90	-1	9,838	-0.01%
2023/11/17	4.1	88.59	5	89.42	90.20	-1	9,763	-0.01%
2023/11/16	76	89.22	75.1	89.75	88.90	1	9,657	0.01%
2023/11/15	164	94.24	166.1	94.41	92.70	-2.1	9,400	-0.02%	大買/大賣/
2023/11/14	36.1	93.19	37	92.09	94.20	-0.9	9,114	-0.01%
2023/11/13	15.1	90.63	17.8	91.31	91.50	-2.7	8,890	-0.03%
2023/11/10	37	87.72	36	88.15	87.10	1	8,558	0.01%
2023/11/09	13	86.88	22.2	87.86	86.40	-9.2	8,334	-0.11%
2023/11/08	35	94.30	35.4	92.82	92.30	-0.4	8,138	0.00%
2023/11/07	25	92.51	15.7	92.41	94.00	9.3	8,034	0.12%
2023/11/06	21	92.57	21	92.24	92.20	0	7,820	0.00%
2023/11/03	125	90.04	134.8	88.64	91.90	-9.8	7,522	-0.13%	大買/大賣/
2023/11/02	227	85.53	223	85.09	87.40	4	6,747	0.06%	大買/大賣/
2023/11/01	20	77.40	41	77.06	79.50	-21	6,326	-0.33%
2023/10/31	72.1	74.97	50.1	76.99	75.20	22	6,170	0.36%
2023/10/30	6.1	77.69	36	75.38	76.30	-29.9	6,027	-0.50%
2023/10/27	0	0.00	11	74.96	74.10	-11	5,898	-0.19%
2023/10/26	33	75.19	48	75.11	74.80	-15	5,899	-0.25%
2023/10/25	4	74.75	3	75.00	74.60	1	5,908	0.02%
2023/10/24	120	75.94	115	75.25	76.20	5	5,933	0.08%	大買/大賣/
2023/10/23	21	75.86	11	75.10	76.20	10	5,837	0.17%
2023/10/20	8	74.84	8	74.98	75.20	0	5,772	0.00%
2023/10/19	154	77.02	157.1	76.13	77.30	-3.1	5,635	-0.05%	大買/大賣/
2023/10/18	80	73.78	79.2	73.79	74.40	0.9	5,339	0.02%
2023/10/17	6	74.70	9.2	74.38	74.10	-3.2	5,194	-0.06%
2023/10/16	15	74.16	15	73.02	72.80	0	5,074	0.00%
2023/10/13	5	74.52	21	73.09	72.90	-16	5,020	-0.32%
2023/10/12	4	72.10	5	72.14	73.00	-1	4,932	-0.02%
2023/10/11	1	70.70	2	70.00	70.50	-1	4,908	-0.02%
2023/10/06	15.1	71.70	0	0.00	71.10	15.1	4,941	0.31%
2023/10/05	0.1	71.08	1	70.30	70.60	-0.9	5,087	-0.02%
2023/10/04	3	73.39	2	72.55	72.50	1	5,139	0.02%
2023/10/03	8.3	72.04	13	72.75	72.50	-4.7	4,990	-0.09%
2023/10/02	1	65.50	3	68.77	68.90	-2	4,693	-0.04%
2023/09/28	0	0.00	1	64.40	64.30	-1	4,785	-0.02%
2023/09/26	0	0.00	2	66.50	67.00	-2	5,008	-0.04%
2023/09/25	2	67.60	8	67.60	66.80	-6	5,087	-0.12%
2023/09/22	9	67.87	2	67.50	68.50	7	5,177	0.14%
2023/09/21	4	67.48	8.4	66.57	67.90	-4.4	5,576	-0.08%
2023/09/20	1	67.60	0	0.00	67.50	1	5,933	0.02%
2023/09/19	2	69.00	0	0.00	67.40	2	6,077	0.03%
2023/09/18	1	69.60	29	69.52	69.40	-28	6,175	-0.45%
2023/09/15	5.1	71.01	6	71.42	70.40	-0.9	6,256	-0.01%
2023/09/14	9.3	70.05	12	70.19	70.00	-2.7	6,283	-0.04%
2023/09/13	0	0.00	1	67.24	68.60	-1	6,687	-0.02%
2023/09/12	5	68.08	2	67.40	67.90	3	6,989	0.04%
2023/09/11	2	68.75	1	67.70	67.00	1	7,038	0.01%
2023/09/07	5	70.28	6	70.92	68.10	-1	7,122	-0.01%
2023/09/06	0	0.00	4	68.58	68.00	-4	7,014	-0.06%
2023/09/05	15	67.20	16	67.61	67.80	-1	7,103	-0.01%
2023/09/04	3	66.87	2	66.85	67.40	1	7,274	0.01%
2023/09/01	3	68.67	10	68.95	68.90	-7	7,250	-0.10%
2023/08/31	19	67.85	10	67.83	67.50	9	7,156	0.13%
2023/08/30	0	0.00	4.2	63.51	65.00	-4.2	6,871	-0.06%
2023/08/28	1	61.50	0	0.00	61.00	1	7,173	0.01%
2023/08/25	1	62.50	1	63.50	62.70	0	7,625	0.00%
2023/08/24	1	63.50	3	64.59	63.10	-2	7,654	-0.03%
2023/08/22	0	0.00	1	63.20	63.20	-1	7,698	-0.01%
2023/08/18	1	61.00	0	0.00	60.10	1	7,780	0.01%
2023/08/17	1	62.40	0.4	63.10	62.40	0.6	7,796	0.01%
2023/08/16	0.2	62.90	0	0.00	63.30	0.2	7,829	0.00%
2023/08/15	0	0.00	1	62.90	62.90	-1	7,914	-0.01%
2023/08/14	0	0.00	2	62.25	62.90	-2	8,142	-0.02%
2023/08/11	3	62.60	3	62.17	62.30	0	8,188	0.00%
2023/08/10	0	0.00	0.2	59.10	58.80	-0.2	8,392	0.00%
2023/08/09	1	61.90	1	60.30	60.80	0	8,458	0.00%
2023/08/08	3	59.67	0	0.00	60.00	3	8,728	0.03%
2023/08/07	5	59.90	7	59.09	60.00	-2	8,917	-0.02%
2023/08/04	0	0.00	1	61.60	61.60	-1	9,061	-0.01%
2023/08/01	15	62.80	16	61.23	61.20	-1	9,315	-0.01%
2023/07/31	6	62.58	5	61.46	61.80	1	9,433	0.01%
2023/07/28	8	63.24	6	63.08	63.30	2	9,480	0.02%
2023/07/27	1.1	62.31	18	62.58	62.20	-16.9	9,501	-0.18%
2023/07/26	0	0.00	15	58.84	58.10	-15	9,565	-0.16%
2023/07/24	3	59.90	12	59.40	59.20	-9	9,778	-0.09%
2023/07/21	3	59.50	1	61.20	61.40	2	9,867	0.02%
2023/07/19	0	0.00	15	62.47	61.60	-15	10,129	-0.15%
2023/07/18	21	63.37	5	61.60	61.60	16	10,220	0.16%
2023/07/17	31	64.51	25	64.90	64.40	6	10,247	0.06%
2023/07/14	10	67.00	16	66.78	65.50	-6	10,357	-0.06%
2023/07/13	20	65.62	10	65.69	66.20	10	10,429	0.10%
2023/07/12	27.1	66.06	26	65.96	66.00	1.1	10,514	0.01%
2023/07/11	33	63.74	5	63.26	62.80	28	10,539	0.27%
2023/07/10	17	61.55	15	62.25	61.70	2	10,486	0.02%
2023/07/07	11	64.64	15	63.39	62.50	-4	10,793	-0.04%
2023/07/06	35	68.71	27	67.30	66.80	8	11,227	0.07%
2023/07/05	12	70.36	13	70.26	70.50	-1	11,303	-0.01%
2023/07/04	5	72.76	2	72.85	71.50	3	11,645	0.03%
2023/07/03	3	72.20	3	73.33	71.70	0	11,809	0.00%
2023/06/30	7	72.50	4.2	72.18	71.80	2.8	12,128	0.02%
2023/06/29	56	76.29	25	74.13	73.50	31	12,450	0.25%
2023/06/28	3.1	74.28	6	75.77	74.50	-2.9	12,127	-0.02%
2023/06/27	12	70.41	5	71.98	70.70	7	11,848	0.06%
2023/06/26	6	73.25	9	72.60	71.50	-3	11,744	-0.03%
2023/06/21	4.1	73.15	14	73.63	74.40	-9.9	11,768	-0.08%
2023/06/20	37.3	73.13	29.2	73.63	73.60	8.1	11,761	0.07%
2023/06/19	38	73.74	35.2	73.60	72.40	2.8	11,688	0.02%
2023/06/16	13	69.28	28.3	69.54	71.60	-15.3	11,376	-0.13%
2023/06/15	1	64.80	5.3	65.34	65.10	-4.3	11,211	-0.04%
2023/06/14	3	65.27	17	64.96	65.60	-14	11,231	-0.12%
2023/06/13	0	0.00	1	63.10	63.00	-1	11,130	-0.01%
2023/06/12	2	62.70	0	0.00	62.90	2	11,150	0.02%
2023/06/09	2.2	63.33	5	64.18	63.30	-2.8	11,129	-0.03%
2023/06/08	6.4	63.74	7	62.63	62.50	-0.6	11,067	-0.01%
2023/06/07	6	61.48	4	61.45	61.40	2	10,968	0.02%
2023/06/06	12	60.37	11	59.90	60.10	1	11,055	0.01%
2023/06/05	2	61.05	0	0.00	61.00	2	11,130	0.02%
2023/06/02	4.1	62.40	4	62.80	62.10	0.1	11,145	0.00%
2023/06/01	5	61.42	0	0.00	61.90	5	11,128	0.04%
2023/05/31	9.1	61.45	11	61.41	61.00	-1.9	11,012	-0.02%
2023/05/29	0	0.00	1	58.50	58.70	-1	10,826	-0.01%
2023/05/26	1	57.80	0	0.00	57.00	1	11,129	0.01%
2023/05/25	13	57.83	12	57.48	57.50	1	11,218	0.01%
2023/05/24	13	58.97	1.1	58.30	58.00	11.9	11,230	0.11%
2023/05/23	2	58.60	5	58.70	59.00	-3	11,233	-0.03%
2023/05/22	3	58.20	4	58.30	58.20	-1	11,234	-0.01%
2023/05/19	0.3	58.90	0	0.00	58.60	0.3	11,246	0.00%
2023/05/18	9	59.23	13	59.26	59.30	-4	11,193	-0.04%
2023/05/17	4	56.65	4	57.18	56.80	0	10,954	0.00%
2023/05/16	3	57.50	1	61.00	56.10	2	10,878	0.02%
2023/05/15	3	57.77	3	58.13	57.70	0	10,583	0.00%
2023/05/12	10	56.40	11	59.31	58.60	-1	10,492	-0.01%
2023/05/11	13	62.66	6	59.98	59.60	7	10,180	0.07%
2023/05/10	2	65.05	0	0.00	66.20	2	9,969	0.02%
2023/05/09	8	71.51	16.3	66.31	66.30	-8.3	9,771	-0.08%
2023/05/05	0.1	74.50	1	75.50	75.20	-0.9	9,448	-0.01%
2023/05/04	0	0.00	1	70.70	73.80	-1	9,307	-0.01%
2023/05/03	2	72.55	4	71.68	72.90	-2	9,211	-0.02%
2023/05/02	1.2	71.68	7	71.96	71.40	-5.8	9,066	-0.06%
2023/04/28	5	68.20	1	67.70	67.90	4	8,893	0.04%
2023/04/27	3	69.47	3	69.67	67.70	0	8,792	0.00%
2023/04/26	4.2	69.48	5	68.00	68.60	-0.8	8,607	-0.01%
2023/04/25	5	74.72	1	77.40	71.50	4	8,461	0.05%
2023/04/24	6	77.90	9	77.16	77.00	-3	8,273	-0.04%
2023/04/21	2	73.39	1	75.40	73.20	1	8,109	0.01%
2023/04/20	10	75.20	0.5	74.53	73.50	9.5	7,977	0.12%
2023/04/19	8	75.73	3	75.60	75.60	5	7,853	0.06%
2023/04/18	5	79.58	1	80.30	78.50	4	7,683	0.05%
2023/04/17	3	81.37	6.7	80.94	80.90	-3.7	7,536	-0.05%
2023/04/14	2	78.45	13.4	78.23	79.80	-11.4	7,311	-0.16%
2023/04/13	6.1	74.90	2	75.60	75.00	4.1	7,027	0.06%
2023/04/12	20.1	77.63	14	77.76	76.90	6.1	6,894	0.09%
2023/04/11	15	74.56	15	74.59	76.40	0	6,494	0.00%
2023/04/10	5	70.74	5	71.30	71.70	0	5,901	0.00%
2023/04/07	16	72.96	21.7	72.37	72.60	-5.7	5,659	-0.10%
2023/04/06	7.3	70.03	3	70.30	69.30	4.3	5,168	0.08%
2023/03/31	33	67.49	33	68.08	68.40	0	4,878	0.00%
2023/03/30	45	67.89	44	68.16	67.90	1	4,454	0.02%
2023/03/29	0	0.00	1	64.20	65.20	-1	4,006	-0.02%
2023/03/28	13	64.72	2	64.05	63.80	11	3,910	0.28%
2023/03/27	1	68.20	0	0.00	66.10	1	3,780	0.03%
2023/03/24	2	69.15	2	69.09	69.10	0	3,685	0.00%
2023/03/23	2	67.40	0	0.00	67.70	2	3,509	0.06%
2023/03/22	1	66.90	1	68.00	67.10	0	3,378	0.00%
2023/03/21	5	68.10	1	68.90	68.00	4	3,198	0.13%
2023/03/20	0	0.00	4.1	67.40	68.50	-4.1	2,925	-0.14%
2023/03/17	1	61.60	2.4	61.76	62.30	-1.4	2,719	-0.05%
2023/03/16	1	59.60	1	59.30	59.60	0	2,540	0.00%
2023/03/15	1	60.00	0	0.00	60.30	1	2,469	0.04%
2023/03/14	1	59.00	1	60.00	60.30	0	2,370	0.00%
2023/03/13	2	58.10	2	59.20	60.10	0	2,300	0.00%
2023/03/10	0	0.00	1	58.70	58.20	-1	2,210	-0.05%
2023/03/09	1	62.60	1	64.50	60.00	0	2,072	0.00%
2023/03/08	4	62.90	3.4	62.47	63.30	0.6	1,919	0.03%
2023/03/06	1	57.40	15	59.01	59.00	-14	1,675	-0.84%
2023/03/02	3	57.40	3	57.43	57.40	0	1,421	0.00%
2023/03/01	0	0.00	4	53.43	55.70	-4	1,244	-0.32%
2023/02/24	1	50.10	1.2	51.46	51.80	-0.2	1,091	-0.02%
2023/02/23	0	0.00	10	49.70	49.70	-10	719	-1.39%
2023/02/22	0	0.00	2	47.10	45.20	-2	570	-0.35%
2023/02/21	1	46.70	0	0.00	43.70	1	495	0.20%
2023/02/20	0	0.00	9	44.89	45.80	-9	434	-2.07%
2023/02/17	2	40.60	3	43.87	43.90	-1	372	-0.27%
2023/02/16	2	40.70	1	41.00	40.20	1	304	0.33%
2023/02/15	1	38.65	1	38.80	38.60	0	257	0.00%
2023/02/14	0	0.00	1	38.55	38.55	-1	214	-0.47%
2023/02/09	2.6	34.89	0	0.00	34.95	2.6	187	1.39%
2023/02/08	0	0.00	1	33.80	34.00	-1	180	-0.55%
2023/01/10	0	0.00	0.2	32.10	31.90	-0.2	175	-0.11%
2022/11/28	0.1	29.75	0	0.00	29.55	0.1	409	0.02%
2022/11/23	0.1	30.00	0	0.00	30.15	0.1	415	0.02%
2022/11/17	1	31.50	1	31.50	31.70	0	441	0.00%
2022/11/11	0.6	30.77	0	0.00	30.05	0.6	454	0.13%
2022/10/14	1.2	30.39	0	0.00	30.25	1.2	492	0.24%
2022/10/13	0	0.00	1	31.65	29.50	-1	492	-0.20%
2022/09/28	0	0.00	1	26.35	26.05	-1	498	-0.20%
2022/09/26	0	0.00	1	27.00	26.85	-1	496	-0.20%
2022/09/20	0	0.00	3	29.12	29.20	-3	503	-0.60%
2022/09/16	0	0.00	1	31.90	31.40	-1	492	-0.20%
2022/09/15	11	31.96	10	31.92	32.40	1	481	0.21%
2022/09/14	8	30.83	7	31.29	31.20	1	415	0.24%
2022/09/12	0	0.00	2	30.60	30.05	-2	380	-0.53%
2022/08/30	0	0.00	2	29.25	29.30	-2	406	-0.49%
2022/08/29	3	29.03	0	0.00	29.20	3	407	0.74%
2022/08/18	0	0.00	2	30.13	30.25	-2	441	-0.45%
2022/08/11	0	0.00	2	29.33	29.55	-2	446	-0.45%
2022/07/01	1	26.60	0	0.00	26.20	1	709	0.14%
2022/06/17	1	28.95	1	29.10	29.10	0	902	0.00%
2022/06/15	0	0.00	3	31.20	30.90	-3	886	-0.34%
2022/06/10	1	31.10	0	0.00	31.25	1	885	0.11%
2022/06/02	2	32.25	0	0.00	32.25	2	917	0.22%
2022/05/25	0	0.00	1	31.35	31.40	-1	948	-0.11%
2022/05/17	0	0.00	5	31.55	31.55	-5	1,231	-0.41%
2022/05/11	0	0.00	6	30.50	30.55	-6	1,249	-0.48%
2022/05/10	0	0.00	2	31.30	31.25	-2	1,248	-0.16%
2022/05/03	0	0.00	1	32.80	32.50	-1	1,152	-0.09%
2022/04/29	10	33.45	0	0.00	32.50	10	1,144	0.87%
2022/04/28	1	36.50	0	0.00	36.10	1	1,111	0.09%
2022/04/27	1	36.65	0	0.00	36.65	1	1,103	0.09%
2022/04/21	0	0.00	2	37.25	37.20	-2	1,108	-0.18%
2022/04/19	2	36.65	0	0.00	36.60	2	1,118	0.18%
2022/04/18	0	0.00	1	37.00	36.95	-1	1,127	-0.09%
2022/04/08	2	36.85	1	36.80	36.80	1	1,217	0.08%
2022/04/01	0	0.00	2	37.10	37.10	-2	1,657	-0.12%
2022/03/30	10	36.50	0	0.00	36.75	10	1,686	0.59%
2022/03/29	10	36.90	6	36.31	36.45	4	1,698	0.24%
2022/03/28	4	36.80	10	36.60	36.85	-6	1,788	-0.34%
2022/03/25	0	0.00	1	40.85	40.65	-1	1,673	-0.06%
2022/03/22	0	0.00	1	41.30	41.70	-1	1,752	-0.06%
2022/03/14	0	0.00	3	40.80	40.95	-3	2,077	-0.14%
2022/03/10	2	41.55	0	0.00	41.40	2	2,170	0.09%
2022/03/08	1	41.60	3	41.15	40.55	-2	2,335	-0.09%
2022/03/04	1	43.70	1	43.05	43.05	0	2,333	0.00%
2022/03/03	2	44.70	2	43.95	43.95	0	2,353	0.00%
2022/03/02	0	0.00	2	43.65	43.55	-2	2,376	-0.08%
2022/02/22	2	44.40	0	0.00	44.05	2	2,928	0.07%
2022/02/21	1	46.55	4	46.51	46.00	-3	2,929	-0.10%
2022/02/18	2	45.25	5	45.91	46.90	-3	2,925	-0.10%
2022/02/17	4	45.03	1	45.30	44.55	3	2,878	0.10%
2022/02/16	2	43.65	0	0.00	43.80	2	2,834	0.07%
2022/02/10	3	44.72	0	0.00	44.65	3	2,986	0.10%
2022/01/25	0	0.00	1	41.65	41.65	-1	3,078	-0.03%
2022/01/12	3.1	44.08	0	0.00	43.80	3.1	3,289	0.09%
2022/01/11	2	44.50	2	44.90	44.50	0	3,309	0.00%
2022/01/07	2	45.50	0	0.00	45.50	2	3,318	0.06%
2021/12/30	2	49.10	5	52.80	48.50	-3	3,349	-0.09%
2021/12/28	0.1	48.30	0	0.00	47.95	0.1	2,964	0.00%
2021/12/23	1	47.75	2	47.70	47.95	-1	3,006	-0.03%
2021/12/22	10.3	49.05	11	49.10	47.70	-0.7	3,040	-0.02%
2021/12/16	8	48.74	1	48.75	48.35	7	2,896	0.24%
2021/12/15	0.1	47.90	0	0.00	48.10	0.1	2,842	0.00%
2021/12/14	0.2	48.18	2	47.80	48.65	-1.8	2,818	-0.06%
2021/12/13	4	47.45	2	49.00	49.00	2	2,731	0.07%
2021/12/10	0.4	44.80	0	0.00	44.55	0.4	2,604	0.02%
2021/12/09	0.1	45.25	15	45.60	45.10	-15	2,616	-0.57%
2021/12/08	0.1	46.00	0	0.00	45.50	0.1	2,615	0.00%
2021/12/06	0	0.00	2	46.25	45.95	-2	2,575	-0.08%
2021/12/03	3	45.92	3	46.25	46.60	0	2,562	0.00%
2021/12/02	9	46.14	14	46.42	45.45	-5	2,551	-0.20%
2021/11/30	0	0.00	1	43.30	43.25	-1	2,483	-0.04%
2021/11/29	0	0.00	1	42.90	42.80	-1	2,531	-0.04%
2021/11/25	0.1	45.80	0	0.00	45.15	0.1	2,607	0.00%
2021/11/24	1	48.00	1	46.70	47.15	0	2,585	0.00%
2021/11/23	16	48.80	28	48.89	48.00	-12	2,533	-0.47%
2021/11/22	1	45.35	13	46.84	47.50	-12	2,189	-0.55%
2021/11/16	20	43.23	17	43.46	43.00	3	2,277	0.13%
2021/11/15	0	0.00	8.5	42.56	42.65	-8.5	2,271	-0.37%
2021/11/11	1	41.20	0	0.00	41.95	1	2,377	0.04%
2021/11/10	1	43.00	2	43.20	43.10	-1	2,457	-0.04%
2021/11/03	1	45.55	1	45.90	45.55	0	3,215	0.00%
2021/11/02	13	44.57	0	0.00	44.30	13	3,261	0.40%
2021/11/01	2	45.80	17	45.25	45.80	-15	3,454	-0.43%
2021/10/29	17	44.43	0	0.00	44.20	17	3,561	0.48%
2021/10/28	0	0.00	1	44.95	44.95	-1	3,580	-0.03%
2021/10/26	0	0.00	8	44.14	43.10	-8	3,744	-0.21%
2021/10/22	1	42.75	13	43.20	43.05	-12	3,954	-0.30%
2021/10/21	8	42.80	7	42.33	42.30	1	4,226	0.02%
2021/10/13	0	0.00	2	39.85	40.00	-2	5,450	-0.04%
2021/10/12	12	41.58	0	0.00	41.50	12	5,567	0.22%
2021/10/08	16	42.61	0	0.00	41.65	16	5,640	0.28%
2021/10/07	2	42.70	0	0.00	42.80	2	5,787	0.03%
2021/10/04	0.1	41.45	0	0.00	41.10	0.1	6,320	0.00%
2021/09/28	0	0.00	3	50.60	49.55	-3	7,341	-0.04%
2021/09/22	2	49.70	1	49.35	49.35	1	8,353	0.01%
2021/09/17	0	0.00	2	50.80	50.70	-2	8,883	-0.02%
2021/09/14	1	50.00	0	0.00	50.10	1	9,626	0.01%
2021/09/13	0	0.00	1	51.60	50.70	-1	9,679	-0.01%
2021/09/09	0	0.00	1	50.70	50.50	-1	9,755	-0.01%
2021/09/08	2	49.63	1	49.30	49.30	1	9,789	0.01%
2021/09/07	9	49.50	8	49.81	49.90	1	9,854	0.01%
2021/09/06	6	51.25	0	0.00	50.00	6	10,008	0.06%
2021/09/03	1	52.40	0	0.00	52.30	1	10,054	0.01%
2021/09/02	2	53.20	0	0.00	52.00	2	10,166	0.02%
2021/09/01	21	53.62	2	54.20	54.00	19	10,233	0.19%
2021/08/31	0	0.00	12	51.77	52.00	-12	10,233	-0.12%
2021/08/30	17	51.26	10	51.22	51.20	7	10,356	0.07%
2021/08/27	13	52.25	10	51.94	51.50	3	10,566	0.03%
2021/08/26	13	52.35	10	52.10	52.10	3	10,832	0.03%
2021/08/24	1	53.10	1	52.30	51.70	0	11,038	0.00%
2021/08/23	2	53.80	0	0.00	53.70	2	11,095	0.02%
2021/08/20	12	50.25	14	51.08	51.20	-2	11,190	-0.02%
2021/08/19	12.2	52.11	0	0.00	51.00	12.2	11,207	0.11%
2021/08/17	10	52.00	2	50.25	51.00	8	11,396	0.07%
2021/08/16	17	52.55	19	53.23	51.80	-2	11,437	-0.02%
2021/08/13	23	53.83	16	54.03	52.90	7	11,424	0.06%
2021/08/12	20	58.10	2	57.90	57.50	18	11,334	0.16%
2021/08/11	18	60.83	10.1	59.61	58.10	7.9	11,391	0.07%
2021/08/10	17.3	63.28	5	65.20	63.20	12.3	11,389	0.11%
2021/08/09	1	72.50	4	70.30	70.20	-3	11,176	-0.03%
2021/08/06	19	73.91	5	74.04	73.50	14	11,199	0.13%
2021/08/05	32	75.54	4	75.78	75.00	28	11,280	0.25%
2021/08/04	3	74.53	3	74.70	74.70	0	11,241	0.00%
2021/08/03	0	0.00	4	72.73	73.10	-4	11,296	-0.04%
2021/08/02	6	73.20	4	72.38	73.00	2	11,473	0.02%
2021/07/30	17	72.64	1	75.10	71.80	16	11,636	0.14%
2021/07/29	0	0.00	3	73.43	73.90	-3	11,682	-0.03%
2021/07/28	7.2	72.21	5	71.84	72.00	2.2	11,851	0.02%
2021/07/27	2	77.25	5	77.24	74.00	-3	12,059	-0.02%
2021/07/26	7.5	76.32	19	76.22	76.70	-11.5	12,296	-0.09%
2021/07/23	10	74.63	3	74.13	74.70	7	12,494	0.06%
2021/07/22	22.6	74.64	14	74.87	73.90	8.6	12,719	0.07%
2021/07/21	3	72.63	22	72.68	72.30	-19	12,787	-0.15%
2021/07/20	3	72.90	15	72.76	71.80	-12	13,115	-0.09%
2021/07/19	5.1	73.76	1	74.50	74.50	4.1	13,352	0.03%
2021/07/16	1	72.90	3	73.23	73.90	-2	13,632	-0.01%
2021/07/15	2	72.65	7	72.51	72.30	-5	13,949	-0.04%
2021/07/14	30	72.40	3	71.77	72.80	27	14,706	0.18%
2021/07/13	14	73.70	2	74.90	71.40	12	14,760	0.08%
2021/07/12	14.4	73.12	6	71.70	74.10	8.4	14,617	0.06%
2021/07/09	2	71.10	6	70.73	71.00	-4	14,415	-0.03%
2021/07/08	4	73.45	18	74.12	72.80	-14	14,349	-0.10%
2021/07/07	8	75.44	12	75.36	74.00	-4	14,287	-0.03%
2021/07/06	25	76.31	6	75.47	74.50	19	14,083	0.13%
2021/07/05	0	0.00	9	74.67	77.30	-9	13,652	-0.07%
2021/07/02	9	69.11	6	70.87	70.30	3	13,503	0.02%
2021/07/01	8	70.73	89	69.15	68.70	-81	13,427	-0.60%
2021/06/30	28	70.75	27	70.19	71.50	1	13,389	0.01%
2021/06/29	16	72.04	10.2	70.73	69.00	5.9	13,375	0.04%
2021/06/28	30.3	70.37	41	69.92	71.40	-10.7	13,009	-0.08%
2021/06/25	33	66.49	42	66.06	66.40	-9	12,519	-0.07%
2021/06/24	107.2	63.49	22	63.57	63.50	85.2	12,178	0.70%	大買/
2021/06/23	5	63.40	7	63.20	63.30	-2	12,069	-0.02%
2021/06/22	12	60.30	21	59.43	59.30	-9	11,868	-0.08%
2021/06/18	9	63.30	4	62.73	62.30	5	11,783	0.04%
2021/06/17	3	62.70	6	62.97	63.30	-3	11,783	-0.03%
2021/06/16	16	63.53	2	62.80	62.50	14	11,772	0.12%
2021/06/15	8	63.85	4	64.08	64.50	4	11,716	0.03%
2021/06/11	5	63.66	3	62.87	62.30	2	11,580	0.02%
2021/06/10	4	63.70	1	63.60	63.30	3	11,550	0.03%
2021/06/09	3	63.30	5	62.40	62.40	-2	11,447	-0.02%
2021/06/08	3	62.93	2	62.90	62.90	1	11,373	0.01%
2021/06/07	4	62.95	6	62.35	62.00	-2	11,326	-0.02%
2021/06/04	10	63.43	21	63.69	63.10	-11	11,219	-0.10%
2021/06/03	11	62.64	6	61.63	62.30	5	11,029	0.05%
2021/06/02	5	58.88	11	59.65	59.60	-6	10,792	-0.06%
2021/06/01	4	61.23	40	59.52	59.30	-36	10,752	-0.33%
2021/05/31	12	58.98	4	57.88	58.30	8	10,601	0.08%
2021/05/28	31	59.10	37	59.66	58.70	-6	10,562	-0.06%
2021/05/27	6	55.95	18	56.47	56.80	-12	10,528	-0.11%
2021/05/26	10	56.20	5	55.46	55.00	5	10,541	0.05%
2021/05/25	44	56.16	19.1	56.63	56.60	24.9	10,559	0.24%
2021/05/24	21	52.02	17	52.85	52.80	4	10,801	0.04%
2021/05/21	6	49.39	3	50.40	50.10	3	10,990	0.03%
2021/05/20	1.1	48.84	0	0.00	47.95	1.1	11,014	0.01%
2021/05/19	5	47.62	5	47.95	48.15	0	11,109	0.00%
2021/05/18	3	45.62	3	47.08	48.35	0	11,189	0.00%
2021/05/14	1	50.50	7	52.83	49.10	-6	11,160	-0.05%
2021/05/13	1	50.80	7	50.81	50.00	-6	11,209	-0.05%
2021/05/12	13	53.88	28	54.38	52.10	-15	11,088	-0.14%
2021/05/11	4	59.68	1	57.40	57.40	3	10,961	0.03%
2021/05/10	21	63.63	8	63.34	63.70	13	10,811	0.12%
2021/05/07	10	61.64	14	62.32	62.70	-4	10,631	-0.04%
2021/05/06	7.2	59.86	3	58.33	58.90	4.2	10,447	0.04%
2021/05/05	12	59.08	7	60.64	58.60	5	10,340	0.05%
2021/05/04	4	60.33	8	58.96	58.20	-4	10,195	-0.04%
2021/05/03	13	68.82	18	67.57	62.50	-5	9,945	-0.05%
2021/04/29	23	66.43	26	66.45	68.80	-3	9,505	-0.03%
2021/04/28	39	69.71	16	69.42	66.20	23	9,183	0.25%
2021/04/27	19	71.74	16	70.05	68.50	3	8,863	0.03%
2021/04/26	10	66.19	31	66.31	66.90	-21	8,441	-0.25%
2021/04/23	15	56.63	22	58.86	60.90	-7	8,004	-0.09%
2021/04/22	22	59.82	5.4	60.39	55.40	16.6	7,791	0.21%
2021/04/21	12	59.26	90	59.55	59.70	-78	7,564	-1.03%
2021/04/20	10.4	56.85	24	56.99	57.00	-13.6	7,334	-0.19%
2021/04/19	6	55.72	6	55.85	54.30	0	7,020	0.00%
2021/04/16	7	53.77	3	53.83	53.80	4	6,976	0.06%
2021/04/14	3	50.62	8	50.15	52.10	-5	7,431	-0.07%
2021/04/13	0	0.00	1	53.20	51.10	-1	7,575	-0.01%
2021/04/12	21	52.68	4	52.33	52.30	17	7,632	0.22%
2021/04/09	0	0.00	4	53.05	53.50	-4	7,943	-0.05%
2021/04/08	1	52.90	17	52.96	52.80	-16	8,433	-0.19%
2021/04/07	8	53.39	7	53.49	53.20	1	8,810	0.01%
2021/04/06	3	54.53	11	54.50	54.40	-8	9,015	-0.09%
2021/04/01	14	53.90	8	52.81	52.80	6	9,230	0.07%
2021/03/30	10	51.20	0	0.00	51.20	10	9,457	0.11%
2021/03/29	1	50.70	2	50.60	51.70	-1	9,460	-0.01%
2021/03/26	2	49.75	1	50.00	50.10	1	9,422	0.01%
2021/03/25	10	48.70	2	48.70	48.70	8	9,421	0.08%
2021/03/22	4	48.90	1	49.60	48.70	3	9,591	0.03%
2021/03/19	3	49.95	1	50.00	49.85	2	9,678	0.02%
2021/03/18	11	51.43	0	0.00	50.90	11	9,784	0.11%
2021/03/17	0	0.00	23	51.45	51.30	-23	10,056	-0.23%
2021/03/16	20	52.15	9	51.91	52.00	11	10,324	0.11%
2021/03/15	2	50.85	1	51.00	51.00	1	10,333	0.01%
2021/03/12	9	51.88	0	0.00	51.20	9	10,354	0.09%
2021/03/11	10	51.10	0	0.00	52.20	10	10,462	0.10%
2021/03/10	1	50.70	2	50.35	50.60	-1	10,619	-0.01%
2021/03/09	1	48.10	2	49.03	49.60	-1	10,816	-0.01%
2021/03/08	1	48.75	3	50.20	48.55	-2	11,086	-0.02%
2021/03/05	4	49.10	8	49.26	48.60	-4	11,074	-0.04%
2021/03/04	3	51.17	1	52.00	50.20	2	11,008	0.02%
2021/03/03	2	51.30	2	51.40	51.20	0	10,972	0.00%
2021/03/02	2	52.20	8	53.34	52.10	-6	10,902	-0.06%
2021/02/26	17	51.32	2	51.60	51.80	15	10,773	0.14%
2021/02/25	1	52.80	0	0.00	52.30	1	10,684	0.01%
2021/02/24	12	55.83	31	55.54	52.80	-19	10,557	-0.18%
2021/02/23	0	0.00	7	53.43	56.80	-7	10,123	-0.07%
2021/02/22	6	54.08	10	54.34	54.50	-4	9,802	-0.04%
2021/02/19	15	51.97	7	52.17	52.80	8	9,634	0.08%
2021/02/18	12	51.03	4	51.23	50.90	8	9,447	0.08%
2021/02/17	4	50.19	22	50.81	49.65	-18	9,254	-0.19%
2021/02/05	8	48.82	4	48.73	48.50	4	9,157	0.04%
2021/02/04	4	48.79	8	48.48	49.00	-4	9,068	-0.04%
2021/02/02	8	45.90	5	46.70	46.70	3	8,850	0.03%
2021/02/01	4	45.20	3	45.38	45.10	1	8,793	0.01%
2021/01/29	11	45.38	3	45.68	45.35	8	8,749	0.09%
2021/01/28	2	46.60	0	0.00	45.20	2	8,708	0.02%
2021/01/27	0	0.00	2	46.85	46.90	-2	8,667	-0.02%
2021/01/26	17	46.68	19	46.69	46.40	-2	8,582	-0.02%
2021/01/25	8	45.34	10.2	44.47	47.00	-2.2	8,445	-0.03%
2021/01/22	2.2	45.09	27	45.47	45.15	-24.8	8,317	-0.30%
2021/01/21	7	45.25	41	46.92	44.20	-34	8,227	-0.41%
2021/01/20	1	47.35	23	47.25	46.30	-22	8,101	-0.27%
2021/01/19	16	49.79	10	49.93	48.80	6	7,995	0.08%
2021/01/18	18	49.23	5	49.40	48.80	13	7,898	0.16%
2021/01/15	4	50.43	6	51.95	50.90	-2	7,803	-0.03%
2021/01/14	8	51.15	7	51.83	51.30	1	7,666	0.01%
2021/01/13	25	52.30	15	52.87	51.90	10	7,479	0.13%
2021/01/12	8	55.06	11	52.75	51.40	-3	7,251	-0.04%
2021/01/11	18	53.94	18	55.26	55.40	0	6,715	0.00%
2021/01/08	1	51.40	5	50.76	50.40	-4	6,537	-0.06%
2021/01/07	8	50.30	15	50.21	50.00	-7	6,244	-0.11%
2021/01/06	1	48.00	2	48.03	47.80	-1	5,954	-0.02%
2021/01/05	2	49.55	1	50.30	49.60	1	5,746	0.02%
2021/01/04	15	51.23	3	51.63	49.50	12	5,595	0.21%
2020/12/31	19	49.89	17	50.29	50.40	2	5,227	0.04%
2020/12/30	8	46.60	5	48.54	47.60	3	4,637	0.06%
2020/12/29	2	45.75	1	44.60	45.00	1	4,213	0.02%
2020/12/28	1	46.30	48	45.53	47.20	-47	3,919	-1.20%
2020/12/25	3	42.75	8	42.88	42.95	-5	3,516	-0.14%
2020/12/24	2	39.75	4	40.25	40.90	-2	3,227	-0.06%
2020/12/23	18	38.51	0	0.00	38.60	18	3,014	0.60%
2020/12/22	0	0.00	5	37.00	36.50	-5	2,975	-0.17%
2020/12/21	1	37.60	1	38.15	37.40	0	2,946	0.00%
2020/12/18	5	38.16	0	0.00	38.00	5	2,921	0.17%
2020/12/17	14	38.89	0	0.00	38.55	14	2,893	0.48%
2020/12/16	4	38.13	0	0.00	37.50	4	2,751	0.15%
2020/12/15	0	0.00	3	37.98	37.50	-3	2,709	-0.11%
2020/12/14	40	40.15	0	0.00	40.10	40	2,581	1.55%
2020/12/11	7	39.61	8	40.83	42.00	-1	2,433	-0.04%
2020/12/10	18	39.73	13	40.17	39.40	5	2,129	0.23%
2020/12/09	1	38.25	1	38.85	38.10	0	1,817	0.00%
2020/12/08	3	38.45	5	38.50	38.45	-2	1,752	-0.11%
2020/12/07	53	39.20	2	40.13	39.00	51	1,717	2.97%
2020/12/04	6	37.90	12	38.07	38.05	-6	1,557	-0.39%
2020/12/03	9	37.26	30	36.87	36.50	-21	1,347	-1.56%
2020/12/02	10	37.00	41	37.58	37.65	-31	1,114	-2.78%
2020/12/01	2	33.80	3	34.18	34.25	-1	807	-0.12%
2020/11/30	2	32.45	2	32.20	32.20	0	767	0.00%
2020/11/27	0	0.00	2	32.75	32.90	-2	767	-0.26%
2020/11/26	0	0.00	1	32.10	32.10	-1	766	-0.13%
2020/11/25	0	0.00	1	32.35	32.00	-1	772	-0.13%
2020/11/24	4	32.40	0	0.00	32.30	4	777	0.51%
2020/11/20	2	30.88	0	0.00	31.60	2	782	0.26%
2020/11/13	2	30.03	0	0.00	30.40	2	937	0.21%
2020/11/12	1	32.70	0	0.00	32.30	1	932	0.11%
2020/11/09	0	0.00	2	33.50	33.55	-2	1,039	-0.19%
2020/11/05	1	33.40	0	0.00	33.25	1	1,093	0.09%
2020/11/02	2	32.10	0	0.00	32.10	2	1,187	0.17%
2020/10/28	1	33.50	0	0.00	33.40	1	1,282	0.08%
2020/10/27	1	34.00	0	0.00	33.90	1	1,359	0.07%
2020/10/26	2	34.58	0	0.00	34.30	2	1,487	0.13%
2020/10/23	0	0.00	2	34.55	34.55	-2	1,509	-0.13%
2020/10/21	2	35.05	0	0.00	34.70	2	1,575	0.13%
2020/10/19	0	0.00	2	35.00	35.15	-2	1,649	-0.12%
2020/10/08	1	34.55	0	0.00	34.60	1	2,022	0.05%
2020/09/30	0	0.00	1	33.40	33.25	-1	2,636	-0.04%
2020/09/28	1	33.00	0	0.00	33.10	1	2,696	0.04%
2020/09/25	2	33.58	50	32.51	32.60	-48	2,726	-1.76%
2020/09/24	1	34.10	0	0.00	33.90	1	2,727	0.04%
2020/09/23	5	36.45	4	36.10	35.90	1	2,732	0.04%
2020/09/22	0	0.00	17	37.10	37.10	-17	2,739	-0.62%
2020/09/14	0	0.00	2	37.40	37.55	-2	2,788	-0.07%
2020/09/10	3	37.00	0	0.00	36.70	3	2,801	0.11%
2020/09/07	3	36.18	0	0.00	36.05	3	2,859	0.10%
2020/09/04	0	0.00	1	36.50	36.50	-1	2,915	-0.03%
2020/09/03	1	36.50	0	0.00	36.05	1	2,959	0.03%
2020/08/31	0	0.00	2	36.00	35.85	-2	3,158	-0.06%
2020/08/27	5	36.17	53	35.80	35.60	-48	3,481	-1.38%
2020/08/26	2	37.15	0	0.00	36.80	2	3,570	0.06%
2020/08/25	2	36.60	0	0.00	36.80	2	3,622	0.06%
2020/08/24	1	34.90	0	0.00	36.60	1	3,636	0.03%
2020/08/20	2	34.08	0	0.00	34.60	2	3,913	0.05%
2020/08/19	3	35.67	2	35.50	35.45	1	3,912	0.03%
2020/08/18	1	37.50	0	0.00	37.45	1	3,872	0.03%
2020/08/17	5	38.08	13	38.33	38.05	-8	3,933	-0.20%
2020/08/14	3	38.27	1	38.50	38.50	2	3,923	0.05%
2020/08/13	2	38.95	0	0.00	38.85	2	4,001	0.05%
2020/08/12	2	38.85	0	0.00	39.70	2	4,010	0.05%
2020/08/11	4	39.40	5	39.69	39.10	-1	4,037	-0.02%
2020/08/10	7	40.11	1	40.00	40.00	6	4,042	0.15%
2020/08/06	0	0.00	1	41.55	41.75	-1	4,090	-0.02%
2020/08/05	6	41.05	3	41.10	41.05	3	4,118	0.07%
2020/08/04	5	40.92	0	0.00	40.70	5	4,199	0.12%
2020/07/31	20	42.70	0	0.00	42.20	20	4,338	0.46%
2020/07/30	35	41.88	24	41.90	42.30	11	4,369	0.25%
2020/07/29	2	39.80	0	0.00	40.05	2	4,315	0.05%
2020/07/28	3	38.95	7	39.50	38.70	-4	4,379	-0.09%
2020/07/27	8	39.89	1	39.90	39.85	7	4,468	0.16%
2020/07/24	7	41.57	0	0.00	40.45	7	4,924	0.14%
2020/07/23	0	0.00	7	41.71	41.40	-7	4,994	-0.14%
2020/07/22	3	42.05	17	42.26	41.80	-14	5,060	-0.28%
2020/07/21	0	0.00	3	41.37	41.45	-3	5,110	-0.06%
2020/07/20	0	0.00	9	40.83	40.80	-9	5,230	-0.17%
2020/07/17	9	40.53	9	40.15	39.80	0	5,284	0.00%
2020/07/16	5	41.36	0	0.00	41.15	5	5,441	0.09%
2020/07/15	1	43.20	25	42.02	40.75	-24	5,505	-0.44%
2020/07/14	166	43.50	11	43.64	42.65	155	5,430	2.85%	大買/鉅額交易
2020/07/13	31	42.62	12	42.47	42.65	19	5,121	0.37%
2020/07/07	0	0.00	2	39.48	39.35	-2	5,120	-0.04%
2020/07/02	1	39.05	0	0.00	39.20	1	5,556	0.02%
2020/07/01	0	0.00	0.2	39.15	39.00	-0.2	5,689	0.00%
2020/06/30	1	38.70	0	0.00	38.70	1	5,762	0.02%
2020/06/24	1	38.60	0	0.00	38.40	1	6,074	0.02%
2020/06/23	1	38.90	0	0.00	38.55	1	6,164	0.02%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/12	0	0.00	1	38.55	39.50	-1	6,551	-0.02%
2020/06/11	5	39.27	0	0.00	39.10	5	6,634	0.08%
2020/06/10	0	0.00	1	40.85	40.90	-1	6,713	-0.01%
2020/06/09	0	0.00	2	41.75	41.55	-2	6,838	-0.03%
2020/06/08	4	41.95	5	42.06	41.35	-1	6,938	-0.01%
2020/06/05	1	41.75	0	0.00	41.30	1	6,947	0.01%
2020/06/04	11	41.60	26	40.98	40.90	-15	6,998	-0.21%
2020/06/03	2	42.83	5	42.71	42.90	-3	6,893	-0.04%
2020/06/02	14	42.46	13	42.55	42.25	1	6,858	0.01%
2020/06/01	0	0.00	1	42.00	41.75	-1	6,965	-0.01%
2020/05/29	20	40.83	1	40.95	40.90	19	7,018	0.27%
2020/05/28	19	41.27	8	41.38	40.50	11	7,155	0.15%
2020/05/27	9	42.14	13	42.53	42.05	-4	7,191	-0.06%
2020/05/26	2	41.63	1	41.80	41.05	1	7,331	0.01%
2020/05/25	0	0.00	1	40.35	40.90	-1	7,350	-0.01%
2020/05/22	2	41.75	2	41.63	40.80	0	7,432	0.00%
2020/05/21	2	41.08	1	40.75	40.70	1	7,498	0.01%
2020/05/20	1	40.90	9	40.79	40.90	-8	7,514	-0.11%
2020/05/19	0	0.00	1	38.90	39.45	-1	7,609	-0.01%
2020/05/18	6	38.70	10	37.65	38.40	-4	7,643	-0.05%
2020/05/15	0	0.00	20	37.88	37.85	-20	7,715	-0.26%
2020/05/14	1	38.95	20	39.70	38.50	-19	7,924	-0.24%
2020/05/13	6	40.68	12	40.66	40.70	-6	8,068	-0.07%
2020/05/12	1	41.30	0	0.00	40.65	1	8,138	0.01%
2020/05/11	14	42.01	3	41.77	41.25	11	8,125	0.14%
2020/05/08	10	42.83	19	43.19	42.85	-9	8,055	-0.11%
2020/05/07	0	0.00	6	42.16	42.00	-6	7,952	-0.08%
2020/05/06	15	42.04	9	42.53	41.40	6	8,021	0.07%
2020/05/05	3	41.62	9	41.66	41.25	-6	7,967	-0.08%
2020/05/04	16	40.93	0	0.00	41.00	16	8,032	0.20%
2020/04/30	4	42.58	2	42.43	41.50	2	8,009	0.02%
2020/04/29	28	43.55	37	44.95	42.10	-9	8,008	-0.11%
2020/04/28	21	42.12	6	42.55	41.60	15	7,605	0.20%
2020/04/27	5	41.90	1	42.30	42.30	4	7,532	0.05%
2020/04/24	16	41.71	12	42.03	41.10	4	7,577	0.05%
2020/04/23	14	41.71	1	42.00	42.00	13	7,618	0.17%
2020/04/22	0	0.00	3	40.80	40.85	-3	7,550	-0.04%
2020/04/21	19	40.18	1	39.60	39.60	18	7,471	0.24%
2020/04/20	1	40.90	26	40.84	40.60	-25	7,323	-0.34%
2020/04/17	1	41.00	4	40.53	39.50	-3	7,215	-0.04%
2020/04/16	4	39.96	2	40.60	40.15	2	7,152	0.03%
2020/04/15	1	40.80	1	40.70	40.10	0	7,102	0.00%
2020/04/10	6	39.39	5	39.45	39.45	1	6,900	0.01%
2020/04/09	4	40.38	0	0.00	38.70	4	6,832	0.06%
2020/04/08	10	40.70	2	39.20	40.55	8	6,738	0.12%
2020/04/07	5	37.90	10	38.34	39.40	-5	6,561	-0.08%
2020/04/06	0	0.00	10	36.50	36.65	-10	6,346	-0.16%
2020/04/01	0	0.00	4	33.68	33.35	-4	6,205	-0.06%
2020/03/31	10	33.73	2	33.40	33.20	8	6,118	0.13%
2020/03/30	2	32.45	0	0.00	32.85	2	5,954	0.03%
2020/03/27	1	34.70	3	34.67	34.75	-2	5,823	-0.03%
2020/03/26	0	0.00	13	31.60	31.60	-13	5,732	-0.23%
2020/03/25	0	0.00	2	28.75	28.75	-2	5,744	-0.03%
2020/03/23	2	23.25	0	0.00	23.80	2	5,810	0.03%
2020/03/20	10	27.14	1	28.25	25.80	9	5,810	0.15%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	18	29.59	1	30.75	29.35	17	5,764	0.29%
2020/03/17	10	34.25	0	0.00	32.60	10	5,749	0.17%
2020/03/16	15	36.44	0	0.00	36.20	15	5,824	0.26%
2020/03/13	17	38.20	17	39.06	40.20	0	5,759	0.00%
2020/03/12	0	0.00	1	40.85	42.00	-1	5,582	-0.02%
2020/03/11	7	44.20	4	44.15	42.95	3	5,422	0.06%
2020/03/10	3	46.25	1	43.30	46.20	2	5,315	0.04%
2020/03/09	5	45.86	2	46.18	43.90	3	5,190	0.06%
2020/03/06	11	46.61	2	46.70	46.50	9	5,084	0.18%
2020/03/05	6	46.75	23	47.10	47.10	-17	4,993	-0.34%
2020/03/04	24	44.64	0	0.00	45.90	24	4,785	0.50%
2020/03/03	4	44.20	1	44.20	43.85	3	4,664	0.06%
2020/03/02	6	43.00	0	0.00	43.25	6	4,494	0.13%
2020/02/27	9	42.13	14	44.45	40.35	-5	4,322	-0.12%
2020/02/25	7	42.31	7	42.06	42.05	0	3,899	0.00%
2020/02/24	9	41.67	1	41.95	41.50	8	3,772	0.21%
2020/02/21	11	40.36	1	40.50	40.50	10	3,605	0.28%
2020/02/20	11	40.41	3	41.23	40.00	8	3,538	0.23%
2020/02/18	1	38.80	11	38.97	38.50	-10	3,243	-0.31%
2020/02/17	14	38.99	3	38.98	38.55	11	3,125	0.35%
2020/02/14	0	0.00	3	37.60	38.90	-3	2,867	-0.10%
2020/02/13	3	35.65	2	36.60	35.40	1	2,648	0.04%
2020/02/12	2	35.30	3	35.23	35.15	-1	2,532	-0.04%
2020/02/11	5	34.72	0	0.00	34.85	5	2,485	0.20%
2020/02/10	1	33.35	2	34.35	34.20	-1	2,454	-0.04%
2020/02/07	16	36.36	0	0.00	34.70	16	2,413	0.66%
2020/02/06	0	0.00	1	36.00	36.20	-1	2,273	-0.04%
2020/02/05	7	37.02	1	37.35	36.20	6	2,219	0.27%
2020/02/04	1	36.55	10	36.35	36.55	-9	2,077	-0.43%
2020/02/03	1	34.35	5	35.64	37.00	-4	2,012	-0.20%
2020/01/31	2	35.43	1	35.85	35.65	1	1,885	0.05%
2020/01/30	1	33.30	1	34.00	33.30	0	1,797	0.00%
2020/01/20	20	37.18	13	36.87	37.00	7	1,741	0.40%
2020/01/17	3	35.28	26	35.79	35.75	-23	1,597	-1.44%
2020/01/16	3	33.80	10	32.81	33.85	-7	1,431	-0.49%
2020/01/15	1	31.50	4	31.59	31.65	-3	1,336	-0.22%
2020/01/14	6	31.54	5	32.04	31.90	1	1,321	0.08%
2020/01/13	0	0.00	2	30.75	31.00	-2	1,251	-0.16%
2020/01/06	1	30.10	1	30.10	30.10	0	1,203	0.00%
2020/01/03	2	30.30	0	0.00	30.60	2	1,196	0.17%
2020/01/02	4	31.04	2	31.45	31.20	2	1,182	0.17%
2019/12/27	0	0.00	1	30.20	30.20	-1	1,134	-0.09%
2019/12/20	0	0.00	1	30.00	30.25	-1	1,059	-0.09%
2019/12/18	2	30.05	4	30.35	30.00	-2	995	-0.20%
2019/12/17	12	30.54	1	30.20	30.40	11	956	1.15%
2019/12/16	1	32.35	7	32.91	32.35	-6	875	-0.69%
2019/12/13	6	31.40	5	31.50	31.50	1	744	0.13%
2019/12/12	4	31.50	9	31.86	30.50	-5	643	-0.78%
2019/12/11	8	31.06	200	31.63	32.10	-192	519	-36.94%	大賣/鉅額交易
2019/12/10	10	28.30	64	29.02	29.20	-54	326	-16.56%
2019/12/09	6	26.53	0	0.00	26.55	6	243	2.46%
2019/12/03	0	0.00	1	26.00	26.00	-1	244	-0.41%
2019/12/02	0	0.00	3	25.48	26.35	-3	242	-1.24%
2019/11/29	2	25.98	5	25.80	25.70	-3	239	-1.25%
2019/11/26	0	0.00	2	25.25	25.20	-2	230	-0.87%
2019/11/25	18	25.00	0	0.00	25.05	18	230	7.81%
2019/11/22	5	25.00	6	25.05	24.90	-1	230	-0.43%
2019/11/18	2	24.90	0	0.00	25.10	2	253	0.79%
2019/11/15	0	0.00	1	24.90	24.80	-1	255	-0.39%
2019/11/14	2	24.70	1	24.70	25.15	1	258	0.39%
2019/11/12	0	0.00	1	25.30	25.00	-1	259	-0.38%
2019/11/11	0	0.00	2	24.95	24.95	-2	265	-0.75%
2019/11/08	0	0.00	2	25.00	24.95	-2	267	-0.75%
2019/11/07	2	25.03	4	25.25	24.95	-2	290	-0.69%
2019/11/05	0	0.00	4	25.33	25.60	-4	352	-1.14%
2019/10/31	0	0.00	1	24.75	24.75	-1	353	-0.28%
2019/10/23	0	0.00	1	24.30	24.60	-1	409	-0.24%
2019/10/22	0	0.00	1	23.60	24.00	-1	415	-0.24%
2019/10/18	0	0.00	1	23.30	23.40	-1	436	-0.23%
2019/10/09	1	22.50	0	0.00	22.45	1	500	0.20%
2019/10/08	0	0.00	1	22.50	22.45	-1	510	-0.20%
2019/10/02	3	22.25	50	22.24	22.20	-47	528	-8.90%
2019/10/01	35	23.33	1	23.10	23.10	34	525	6.47%
2019/09/27	0	0.00	55	25.45	25.45	-55	521	-10.55%
2019/09/25	2	25.50	0	0.00	25.50	2	513	0.39%
2019/09/23	2	25.90	0	0.00	25.75	2	508	0.39%
2019/09/20	14	25.90	3	25.87	25.90	11	511	2.15%
2019/09/18	28	25.49	1	25.60	25.60	27	509	5.30%
2019/09/12	10	25.40	0	0.00	25.35	10	508	1.97%
2019/09/06	1	25.20	0	0.00	25.15	1	499	0.20%
2019/08/30	0	0.00	1	25.00	24.90	-1	502	-0.20%
2019/08/21	38	24.70	0	0.00	24.70	38	483	7.86%
2019/08/16	7	24.55	0	0.00	24.55	7	467	1.50%
2019/08/14	2	24.35	2	24.55	24.50	0	463	0.00%
2019/08/08	2	25.05	2	24.90	25.05	0	428	0.00%
2019/08/05	5	27.75	0	0.00	27.65	5	355	1.41%
2019/08/02	73	28.06	0	0.00	28.05	73	354	20.62%
2019/08/01	1	28.50	0	0.00	28.45	1	350	0.29%
2019/07/31	2	28.70	0	0.00	28.65	2	349	0.57%
2019/07/30	0	0.00	20	28.90	28.90	-20	345	-5.79%
2019/07/29	15	29.60	10	29.70	29.50	5	332	1.51%
2019/07/24	5	29.04	0	0.00	28.95	5	287	1.74%
2019/07/23	44	29.15	1	29.50	29.00	43	279	15.38%
2019/07/22	33	28.64	0	0.00	28.40	33	264	12.47%
2019/07/19	25	28.68	0	0.00	28.75	25	256	9.76%
2019/07/12	1	28.60	0	0.00	28.60	1	199	0.50%
2019/07/04	0	0.00	3	27.75	27.75	-3	198	-1.51%
2019/06/10	0	0.00	3	27.10	26.95	-3	273	-1.10%
2019/05/21	1	26.15	0	0.00	26.20	1	362	0.28%
2019/05/17	3	26.20	0	0.00	26.10	3	408	0.73%
2019/05/15	0	0.00	3	26.60	26.80	-3	416	-0.72%
2019/05/13	3	26.10	0	0.00	26.20	3	424	0.71%
2019/05/06	3	27.10	0	0.00	27.15	3	439	0.68%
2019/04/17	0	0.00	3	27.95	27.85	-3	702	-0.43%
2019/04/16	2	27.05	0	0.00	27.30	2	703	0.28%
2019/04/12	5	28.00	1	27.80	27.70	4	690	0.58%
2019/04/10	5	28.20	0	0.00	28.35	5	685	0.73%
2019/04/08	1	28.15	0	0.00	28.05	1	689	0.15%
2019/04/02	5	28.29	0	0.00	28.20	5	713	0.70%
2019/03/29	1	28.25	0	0.00	28.45	1	716	0.14%
2019/03/27	6	28.95	0	0.00	28.65	6	721	0.83%
2019/03/26	6	28.31	0	0.00	28.85	6	724	0.83%
2019/03/19	23	28.53	5	28.20	28.55	18	701	2.56%
2019/03/05	0	0.00	2	27.85	27.55	-2	703	-0.28%
2019/02/26	2	27.50	0	0.00	27.35	2	694	0.29%
2019/02/21	5	28.55	5	28.65	28.45	0	671	0.00%
2019/02/20	15	28.47	1	28.00	28.50	14	657	2.13%
2019/02/19	1	26.90	4	27.13	29.00	-3	630	-0.48%
2019/02/18	0	0.00	0.7	26.30	26.50	-0.7	588	-0.13%
2019/02/14	0	0.00	1	26.50	26.20	-1	576	-0.17%
2019/02/13	1	26.05	1	26.85	26.50	0	573	0.00%
2019/02/12	1	25.50	0	0.00	25.85	1	564	0.18%
2019/02/11	2	25.65	0	0.00	25.50	2	561	0.36%
2019/01/28	0	0.00	6	26.70	26.65	-6	546	-1.10%
2019/01/24	1	26.70	0	0.00	26.75	1	537	0.19%
2019/01/23	1	27.20	0	0.00	27.10	1	530	0.19%
2019/01/16	0	0.00	1	28.70	28.70	-1	463	-0.22%
2019/01/15	6	27.90	0	0.00	27.50	6	434	1.38%
2019/01/14	5	29.30	0	0.00	28.50	5	401	1.24%