十銓 (4967)-元大-成功券商分點個股進出

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▲0.59%
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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	2.1	106.77	3	107.50	106.50	-1	8,182	-0.01%
2024/05/15	2	107.75	1.3	106.85	107.50	0.7	8,104	0.01%
2024/05/14	7	106.50	4	106.63	107.00	3	8,016	0.04%
2024/05/13	23	111.09	20.6	109.00	107.00	2.5	7,883	0.03%
2024/05/10	31.3	112.97	30	110.83	112.50	1.3	7,539	0.02%
2024/05/09	45.1	113.59	39.2	112.41	110.00	5.9	7,103	0.08%
2024/05/08	54.3	116.13	48.1	116.20	117.50	6.2	6,646	0.09%
2024/05/07	17	112.97	3.7	113.73	114.00	13.3	5,643	0.24%
2024/05/06	22.3	101.58	20.2	102.29	104.00	2.1	5,188	0.04%
2024/05/03	5	95.20	18	94.84	94.70	-13	4,627	-0.28%
2024/05/02	7	91.97	11	92.52	93.50	-4	4,274	-0.09%
2024/04/30	0	0.00	4	89.95	89.80	-4	4,118	-0.10%
2024/04/29	0	0.00	4	86.58	86.90	-4	4,041	-0.10%
2024/04/26	0	0.00	6	89.40	87.50	-6	4,026	-0.15%
2024/04/25	4	87.13	12.1	86.50	85.60	-8.1	3,923	-0.21%
2024/04/24	6	81.87	4	82.00	82.50	2	3,850	0.05%
2024/04/22	3	78.27	0	0.00	77.90	3	3,960	0.08%
2024/04/19	2	80.30	0	0.00	80.20	2	4,119	0.05%
2024/04/18	2	81.30	1	81.30	81.90	1	4,105	0.02%
2024/04/17	0	0.00	0.1	81.70	81.20	-0.1	4,113	0.00%
2024/04/16	18	82.33	2	81.00	81.00	16	4,112	0.39%
2024/04/15	12	87.49	8	87.96	87.60	4	4,056	0.10%
2024/04/12	2	90.10	18	91.48	89.90	-16	3,999	-0.40%
2024/04/11	7	90.26	8	90.26	89.50	-1	3,843	-0.03%
2024/04/10	14	89.90	26	90.33	90.00	-12	3,703	-0.32%
2024/04/09	0	0.00	4	85.60	85.60	-4	3,391	-0.12%
2024/04/08	7	85.23	6	85.38	85.50	1	3,361	0.03%
2024/04/03	1	83.00	0	0.00	83.80	1	3,363	0.03%
2024/04/02	6	83.98	3.1	82.92	82.70	2.9	3,452	0.09%
2024/04/01	1	80.00	0	0.00	80.10	1	3,337	0.03%
2024/03/28	2	80.00	0	0.00	79.00	2	3,372	0.06%
2024/03/26	2	83.05	2	81.90	78.90	0	3,576	0.00%
2024/03/25	2	80.40	0	0.00	80.00	2	3,533	0.06%
2024/03/22	6.3	83.31	12	82.39	80.80	-5.7	3,608	-0.16%
2024/03/21	14.1	82.76	20	82.21	83.60	-5.9	3,567	-0.17%
2024/03/20	10	78.20	1	78.00	77.50	9	3,492	0.26%
2024/03/19	1	78.00	0	0.00	78.00	1	3,613	0.03%
2024/03/18	2	77.90	3	77.97	78.00	-1	3,690	-0.03%
2024/03/15	9	78.94	5	78.56	77.50	4	4,057	0.10%
2024/03/14	2	79.50	2	79.90	80.20	0	4,317	0.00%
2024/03/13	0	0.00	1	78.60	79.50	-1	4,747	-0.02%
2024/03/12	1	80.60	3	80.30	81.60	-2	5,059	-0.04%
2024/03/11	1	78.90	0	0.00	78.60	1	5,186	0.02%
2024/03/08	1	77.80	0	0.00	78.00	1	5,235	0.02%
2024/03/07	1	83.80	9	82.69	80.60	-8	5,288	-0.15%
2024/03/06	1	82.10	0	0.00	82.30	1	5,298	0.02%
2024/03/05	2	83.10	0	0.00	83.00	2	5,365	0.04%
2024/03/01	5	85.42	5.7	84.70	84.90	-0.7	5,412	-0.01%
2024/02/29	1	83.60	0	0.00	83.30	1	5,462	0.02%
2024/02/27	14	85.51	13	84.92	83.50	1	5,536	0.02%
2024/02/26	2	84.10	2	85.00	83.90	0	5,603	0.00%
2024/02/23	4	87.68	3	87.37	85.90	1	5,648	0.02%
2024/02/22	2	86.10	2	86.35	86.70	0	5,696	0.00%
2024/02/21	18	87.39	15	87.38	86.00	3	5,745	0.05%
2024/02/20	1	84.50	0	0.00	83.80	1	5,679	0.02%
2024/02/19	6	84.33	5	83.16	83.40	1	5,872	0.02%
2024/02/16	6	81.03	6	81.05	81.40	0	6,115	0.00%
2024/02/02	0	0.00	0.1	78.00	77.50	-0.1	6,913	0.00%
2024/01/31	0	0.00	1.2	78.83	78.30	-1.2	7,329	-0.02%
2024/01/30	1.1	78.13	0	0.00	78.30	1.1	7,548	0.01%
2024/01/29	2	77.70	0	0.00	79.80	2	7,872	0.03%
2024/01/25	1	79.10	1	79.90	80.00	0	9,093	0.00%
2024/01/23	1	82.90	0.2	83.00	82.00	0.8	9,355	0.01%
2024/01/22	0	0.00	1	82.00	82.40	-1	9,478	-0.01%
2024/01/17	0.2	81.50	0	0.00	82.90	0.2	9,635	0.00%
2024/01/16	2.2	83.45	0	0.00	83.20	2.2	9,695	0.02%
2024/01/15	5	84.74	5	85.30	85.20	0	9,698	0.00%
2024/01/12	0	0.00	3	78.70	78.40	-3	9,703	-0.03%
2024/01/11	1	79.30	2	79.25	79.00	-1	10,017	-0.01%
2024/01/09	1.1	79.47	2.3	79.23	78.20	-1.2	10,302	-0.01%
2024/01/08	5	79.20	4	79.78	79.70	1	10,424	0.01%
2024/01/05	2	79.50	2.3	79.71	79.30	-0.3	10,546	0.00%
2024/01/04	8.2	79.94	3	79.87	79.00	5.2	10,606	0.05%
2024/01/03	10.1	83.16	4	82.48	81.80	6.1	10,620	0.06%
2024/01/02	5	86.58	3	85.80	85.70	2	10,624	0.02%
2023/12/29	5	89.62	9	87.77	87.60	-4	10,714	-0.04%
2023/12/28	7	89.11	7	89.57	90.30	0	10,837	0.00%
2023/12/27	1	86.70	3	87.10	88.40	-2	11,166	-0.02%
2023/12/25	1	85.60	1	86.90	85.40	0	11,177	0.00%
2023/12/22	15.5	89.70	10.7	88.26	87.00	4.8	11,165	0.04%
2023/12/21	1	86.30	0	0.00	86.40	1	10,977	0.01%
2023/12/20	0.5	85.50	0	0.00	85.50	0.5	10,974	0.00%
2023/12/19	2	86.35	4	86.15	85.40	-2	10,962	-0.02%
2023/12/18	1	88.40	2	88.50	88.40	-1	10,921	-0.01%
2023/12/15	3	90.43	0	0.00	88.30	3	10,925	0.03%
2023/12/14	15	90.13	4	89.63	89.10	11	10,854	0.10%
2023/12/13	5	90.96	3	91.07	90.70	2	10,779	0.02%
2023/12/12	36.5	92.90	14.1	91.89	92.00	22.4	10,904	0.21%
2023/12/11	11	91.56	25	92.53	92.90	-14	10,692	-0.13%
2023/12/08	32.1	90.64	27.5	91.87	88.70	4.6	10,416	0.04%
2023/12/07	26	92.33	16.5	89.55	87.50	9.5	10,067	0.09%
2023/12/06	13	88.92	24	89.01	90.00	-11	9,835	-0.11%
2023/12/05	10	85.50	4	84.80	85.30	6	9,724	0.06%
2023/12/04	10	87.55	15	88.27	87.10	-5	9,842	-0.05%
2023/12/01	12	86.00	2	86.70	85.20	10	9,810	0.10%
2023/11/30	2	89.85	11	89.34	87.00	-9	9,806	-0.09%
2023/11/29	1	88.50	2	89.00	88.10	-1	9,803	-0.01%
2023/11/28	0	0.00	1	87.70	88.40	-1	9,925	-0.01%
2023/11/27	1	86.50	1	86.70	86.10	0	10,223	0.00%
2023/11/24	10.1	87.49	5	89.14	86.00	5.1	10,214	0.05%
2023/11/23	5	90.10	12	91.68	89.00	-7	10,127	-0.07%
2023/11/22	1	88.90	0	0.00	90.30	1	9,979	0.01%
2023/11/21	12	91.58	6	92.12	88.30	6	9,909	0.06%
2023/11/20	1	91.90	6	91.15	90.90	-5	9,838	-0.05%
2023/11/17	12.1	87.92	6.4	89.35	90.20	5.7	9,763	0.06%
2023/11/16	13	90.92	8	92.48	88.90	5	9,657	0.05%
2023/11/15	9.3	94.26	9	93.94	92.70	0.3	9,400	0.00%
2023/11/14	10	91.98	26	92.98	94.20	-16	9,114	-0.18%
2023/11/13	43	91.11	38.7	91.44	91.50	4.3	8,890	0.05%
2023/11/10	2	89.25	3	88.33	87.10	-1	8,558	-0.01%
2023/11/09	15	88.65	3.5	88.85	86.40	11.5	8,334	0.14%
2023/11/08	10	93.46	8	92.99	92.30	2	8,138	0.02%
2023/11/07	2	94.15	0	0.00	94.00	2	8,034	0.02%
2023/11/06	11	91.85	10	92.13	92.20	1	7,820	0.01%
2023/11/03	35	89.80	34	89.78	91.90	1	7,522	0.01%
2023/11/02	13.4	83.31	23	84.20	87.40	-9.6	6,747	-0.14%
2023/11/01	9	78.62	10	79.06	79.50	-1	6,326	-0.02%
2023/10/31	10	77.87	10	78.14	75.20	0	6,170	0.00%
2023/10/30	1	76.30	0	0.00	76.30	1	6,027	0.02%
2023/10/27	1	74.20	1	74.50	74.10	0	5,898	0.00%
2023/10/26	3	73.40	4	74.83	74.80	-1	5,899	-0.02%
2023/10/25	0	0.00	9	74.97	74.60	-9	5,908	-0.15%
2023/10/24	18	75.84	23	75.10	76.20	-5	5,933	-0.08%
2023/10/23	10	75.23	12	75.90	76.20	-2	5,837	-0.03%
2023/10/20	3	73.70	3	75.35	75.20	0	5,772	0.00%
2023/10/19	22	76.05	25.1	76.67	77.30	-3.1	5,635	-0.05%
2023/10/18	5	73.80	5	73.44	74.40	0	5,339	0.00%
2023/10/17	5	73.98	4	74.33	74.10	1	5,194	0.02%
2023/10/16	10	73.41	4	73.25	72.80	6	5,074	0.12%
2023/10/13	11	73.54	15	73.50	72.90	-4	5,020	-0.08%
2023/10/12	1	71.40	10	72.48	73.00	-9	4,932	-0.18%
2023/10/11	17	71.28	11	70.66	70.50	6	4,908	0.12%
2023/10/06	14	72.21	14	71.47	71.10	0	4,941	0.00%
2023/10/05	31	70.79	30	70.60	70.60	1	5,087	0.02%
2023/10/04	21	72.57	17	72.74	72.50	4	5,139	0.08%
2023/10/03	11	73.02	19	71.83	72.50	-8	4,990	-0.16%
2023/10/02	6	68.55	2	68.65	68.90	4	4,693	0.09%
2023/09/28	0	0.00	1	65.10	64.30	-1	4,785	-0.02%
2023/09/25	4	67.50	1	67.20	66.80	3	5,087	0.06%
2023/09/22	2	67.90	2.1	68.31	68.50	-0.1	5,177	0.00%
2023/09/21	0	0.00	1.2	66.21	67.90	-1.2	5,576	-0.02%
2023/09/20	0	0.00	3	67.30	67.50	-3	5,933	-0.05%
2023/09/19	1	67.50	2	68.35	67.40	-1	6,077	-0.02%
2023/09/18	1	69.50	0.2	70.60	69.40	0.8	6,175	0.01%
2023/09/15	10	71.72	8	70.98	70.40	2	6,256	0.03%
2023/09/14	5.2	70.16	0	0.00	70.00	5.2	6,283	0.08%
2023/09/13	0	0.00	1	68.60	68.60	-1	6,687	-0.01%
2023/09/12	9	67.90	5	68.46	67.90	4	6,989	0.06%
2023/09/11	1	67.40	1.7	67.88	67.00	-0.7	7,038	-0.01%
2023/09/07	8	69.03	11	69.82	68.10	-3	7,122	-0.04%
2023/09/06	1	68.40	3	68.17	68.00	-2	7,014	-0.03%
2023/09/05	4	67.80	8	67.64	67.80	-4	7,103	-0.06%
2023/09/04	7	66.99	2	67.00	67.40	5	7,274	0.07%
2023/09/01	5	68.64	9	68.87	68.90	-4	7,250	-0.06%
2023/08/31	14	68.38	11	68.20	67.50	3	7,156	0.04%
2023/08/30	0	0.00	2	63.60	65.00	-2	6,871	-0.03%
2023/08/23	0	0.00	2	64.00	64.00	-2	7,669	-0.03%
2023/08/21	0	62.00	0	0.00	61.90	0	7,736	0.00%
2023/08/18	1	63.40	1	61.80	60.10	0	7,780	0.00%
2023/08/16	0	0.00	1	62.10	63.30	-1	7,829	-0.01%
2023/08/15	3	63.57	2.5	63.00	62.90	0.5	7,914	0.01%
2023/08/14	1	62.00	1	62.00	62.90	0	8,142	0.00%
2023/08/11	2	61.95	4.5	62.13	62.30	-2.5	8,188	-0.03%
2023/08/09	2	60.35	2	61.25	60.80	0	8,458	0.00%
2023/08/08	0	0.00	1	60.00	60.00	-1	8,728	-0.01%
2023/08/07	1	58.40	0	0.00	60.00	1	8,917	0.01%
2023/08/02	2	59.55	0	0.00	59.10	2	9,227	0.02%
2023/07/31	2	61.60	2	61.80	61.80	0	9,433	0.00%
2023/07/28	3	63.10	4	63.63	63.30	-1	9,480	-0.01%
2023/07/27	4	62.30	5	61.80	62.20	-1	9,501	-0.01%
2023/07/26	10	58.15	10	58.10	58.10	0	9,565	0.00%
2023/07/25	0.1	59.40	1	59.50	58.60	-0.9	9,631	-0.01%
2023/07/24	13	59.85	11	59.22	59.20	2	9,778	0.02%
2023/07/21	0	60.30	0	0.00	61.40	0	9,867	0.00%
2023/07/20	1	61.51	0	0.00	61.20	1	10,005	0.01%
2023/07/19	1	62.21	1	61.60	61.60	0	10,129	0.00%
2023/07/18	2.1	63.00	2	61.70	61.60	0.1	10,220	0.00%
2023/07/17	0	64.00	5	64.56	64.40	-5	10,247	-0.05%
2023/07/14	2	65.42	0	0.00	65.50	2	10,357	0.02%
2023/07/13	3	66.90	6	66.88	66.20	-3	10,429	-0.03%
2023/07/12	7	66.70	10	65.84	66.00	-3	10,514	-0.03%
2023/07/11	10	63.18	2	63.80	62.80	8	10,539	0.08%
2023/07/10	1.1	61.77	2	62.10	61.70	-0.9	10,486	-0.01%
2023/07/07	21.1	65.18	20	62.73	62.50	1.1	10,793	0.01%
2023/07/06	12	68.31	14	68.05	66.80	-2	11,227	-0.02%
2023/07/05	9	69.43	2	70.25	70.50	7	11,303	0.06%
2023/07/04	3	73.20	5.1	72.06	71.50	-2.1	11,645	-0.02%
2023/07/03	3	72.67	2	72.65	71.70	1	11,809	0.01%
2023/06/30	3	72.00	0	0.00	71.80	3	12,128	0.02%
2023/06/29	12	76.67	7	75.19	73.50	5	12,450	0.04%
2023/06/28	32.1	76.06	33	76.25	74.50	-0.9	12,127	-0.01%
2023/06/27	8	73.56	2	73.10	70.70	6	11,848	0.05%
2023/06/26	2	71.00	0	0.00	71.50	2	11,744	0.02%
2023/06/21	1	73.50	2	73.85	74.40	-1	11,768	-0.01%
2023/06/20	7	73.09	6	72.48	73.60	1	11,761	0.01%
2023/06/19	20	73.55	22	73.87	72.40	-2	11,688	-0.02%
2023/06/16	12	69.39	51	69.11	71.60	-39	11,376	-0.34%
2023/06/15	45	65.76	5	65.74	65.10	40	11,211	0.36%
2023/06/14	0	0.00	46	64.89	65.60	-46	11,231	-0.41%
2023/06/13	1	64.45	1	63.20	63.00	0	11,130	0.00%
2023/06/12	0	0.00	6	62.57	62.90	-6	11,150	-0.05%
2023/06/09	3	63.57	3	63.87	63.30	0	11,129	0.00%
2023/06/08	6	63.58	9	63.58	62.50	-3	11,067	-0.03%
2023/06/07	2	61.40	11	61.34	61.40	-9	10,968	-0.08%
2023/06/06	0	0.00	6	59.45	60.10	-6	11,055	-0.05%
2023/06/05	2	61.50	1	61.60	61.00	1	11,130	0.01%
2023/06/02	30	63.17	2	63.00	62.10	28	11,145	0.25%
2023/06/01	16	61.38	15	61.31	61.90	1	11,128	0.01%
2023/05/31	49	61.37	10	61.68	61.00	39	11,012	0.35%
2023/05/30	3	58.90	2	58.20	58.20	1	10,715	0.01%
2023/05/29	0	0.00	13.1	58.10	58.70	-13.1	10,826	-0.12%
2023/05/26	2	57.90	2	57.90	57.00	0	11,129	0.00%
2023/05/25	12	56.91	1	57.60	57.50	11	11,218	0.10%
2023/05/24	2	58.90	15	59.08	58.00	-13	11,230	-0.12%
2023/05/23	2	58.55	6	58.98	59.00	-4	11,233	-0.04%
2023/05/22	15	58.43	16	58.07	58.20	-1	11,234	-0.01%
2023/05/19	13	58.70	2	58.50	58.60	11	11,246	0.10%
2023/05/18	14	59.26	8	60.04	59.30	6	11,193	0.05%
2023/05/17	3	56.77	5	57.02	56.80	-2	10,954	-0.02%
2023/05/16	33	57.52	49	56.85	56.10	-16	10,878	-0.15%
2023/05/15	11	58.58	11	58.20	57.70	0	10,583	0.00%
2023/05/12	10	57.99	13	58.36	58.60	-3	10,492	-0.03%
2023/05/11	22.1	61.85	4	60.55	59.60	18.1	10,180	0.18%
2023/05/10	2.1	66.67	2	67.55	66.20	0.1	9,969	0.00%
2023/05/09	2.6	66.30	13	69.94	66.30	-10.4	9,771	-0.11%
2023/05/08	10	75.30	3.1	75.46	73.60	6.9	9,576	0.07%
2023/05/05	1	73.60	1	74.40	75.20	0	9,448	0.00%
2023/05/04	3	71.67	4.8	72.83	73.80	-1.8	9,307	-0.02%
2023/05/03	5	71.40	1	73.20	72.90	4	9,211	0.04%
2023/05/02	2	69.42	5	70.02	71.40	-3	9,066	-0.03%
2023/04/28	1	68.79	1	67.10	67.90	0	8,893	0.00%
2023/04/27	8	69.45	9	68.97	67.70	-1	8,792	-0.01%
2023/04/26	17	69.25	11.4	68.89	68.60	5.6	8,607	0.07%
2023/04/25	19	78.38	17	75.94	71.50	2	8,461	0.02%
2023/04/24	6	76.85	2	77.80	77.00	4	8,273	0.05%
2023/04/21	3	72.57	2	73.15	73.20	1	8,109	0.01%
2023/04/20	9	72.97	31	73.40	73.50	-22	7,977	-0.28%
2023/04/19	11	75.83	5.7	76.66	75.60	5.3	7,853	0.07%
2023/04/18	1.1	78.61	12	80.40	78.50	-10.9	7,683	-0.14%
2023/04/17	2.4	81.66	3.2	81.31	80.90	-0.8	7,536	-0.01%
2023/04/14	19	77.86	8.2	77.52	79.80	10.8	7,311	0.15%
2023/04/13	14	75.35	14	75.15	75.00	0	7,027	0.00%
2023/04/12	10	76.72	13	77.25	76.90	-3	6,894	-0.04%
2023/04/11	15.4	74.65	18	74.86	76.40	-2.7	6,494	-0.04%
2023/04/10	13	71.57	11	71.51	71.70	2	5,901	0.03%
2023/04/07	6	73.00	8.5	72.91	72.60	-2.5	5,659	-0.04%
2023/04/06	13.5	69.95	6.7	70.17	69.30	6.8	5,168	0.13%
2023/03/31	11	67.35	13	67.85	68.40	-2	4,878	-0.04%
2023/03/30	10	68.44	13.7	68.06	67.90	-3.7	4,454	-0.08%
2023/03/29	1	64.30	3	64.50	65.20	-2	4,006	-0.05%
2023/03/28	2	64.30	1	65.70	63.80	1	3,910	0.03%
2023/03/27	2.2	66.64	3	68.27	66.10	-0.8	3,780	-0.02%
2023/03/24	8	68.59	4.1	67.78	69.10	3.9	3,685	0.11%
2023/03/23	2	67.45	2.1	67.60	67.70	-0.1	3,509	0.00%
2023/03/22	3	66.60	2	67.70	67.10	1	3,378	0.03%
2023/03/21	12	68.24	14	68.46	68.00	-2	3,198	-0.06%
2023/03/20	4	65.78	30.5	67.12	68.50	-26.5	2,925	-0.91%
2023/03/17	7	62.03	8	61.84	62.30	-1	2,719	-0.04%
2023/03/16	9	60.17	1.7	60.45	59.60	7.3	2,540	0.29%
2023/03/15	17	61.13	2	60.60	60.30	15	2,469	0.61%
2023/03/14	3	59.60	0	0.00	60.30	3	2,370	0.13%
2023/03/13	1	59.20	2	59.50	60.10	-1	2,300	-0.04%
2023/03/10	3	57.27	2.3	58.33	58.20	0.8	2,210	0.03%
2023/03/09	5.3	62.68	1	64.50	60.00	4.3	2,072	0.21%
2023/03/08	4	63.63	32.5	63.40	63.30	-28.5	1,919	-1.48%
2023/03/07	5	58.90	4.6	59.46	58.90	0.4	1,756	0.02%
2023/03/06	2.6	58.41	7.9	58.85	59.00	-5.3	1,675	-0.32%
2023/03/03	2	57.90	18.2	57.64	57.40	-16.2	1,534	-1.06%
2023/03/02	0.6	57.80	1.6	57.52	57.40	-1	1,421	-0.07%
2023/03/01	12.7	53.99	13.6	53.98	55.70	-0.9	1,244	-0.07%
2023/02/24	6.7	51.00	5.6	50.77	51.80	1.1	1,091	0.10%
2023/02/23	0.6	48.57	9	48.43	49.70	-8.4	719	-1.17%
2023/02/22	0	45.18	3	45.68	45.20	-3	570	-0.52%
2023/02/21	0	0.00	0.3	46.30	43.70	-0.3	495	-0.05%
2023/02/20	11.3	45.58	1.5	43.47	45.80	9.8	434	2.25%
2023/02/17	10.5	43.84	0	0.00	43.90	10.5	372	2.80%
2023/02/16	4	40.50	3	40.45	40.20	1	304	0.33%
2023/02/15	0	0.00	0.1	38.50	38.60	-0.1	257	-0.03%
2023/02/14	0.1	38.55	2	38.55	38.55	-1.9	214	-0.89%
2023/02/10	1	34.80	0	0.00	34.70	1	190	0.53%
2023/02/03	0	33.42	0	0.00	33.30	0	171	0.00%
2023/01/10	0	0.00	1	32.20	31.90	-1	175	-0.57%
2023/01/09	1	31.85	0	0.00	31.85	1	173	0.58%
2022/12/14	0	0.00	1	30.70	30.60	-1	393	-0.25%
2022/12/06	0.1	30.50	0.1	30.30	30.30	0	405	0.01%
2022/12/01	2	30.50	0	0.00	30.55	2	406	0.49%
2022/11/29	0	0.00	0.5	29.95	30.00	-0.5	409	-0.12%
2022/11/24	0.1	30.00	0	0.00	30.35	0.1	412	0.02%
2022/11/23	0	0.00	3	30.20	30.15	-3	415	-0.72%
2022/11/11	1	30.05	0	0.00	30.05	1	454	0.22%
2022/10/25	2	28.75	2	29.10	29.00	0	477	0.00%
2022/10/20	1	30.70	1	30.95	30.75	0	480	0.00%
2022/10/19	1	30.70	1	31.45	31.45	0	481	0.00%
2022/10/11	7	31.24	6	30.15	30.15	1	497	0.20%
2022/09/20	5	29.09	4	29.28	29.20	1	503	0.20%
2022/09/16	0	0.00	6	31.83	31.40	-6	492	-1.22%
2022/09/15	14	31.90	7	31.76	32.40	7	481	1.45%
2022/09/14	1	31.00	0	0.00	31.20	1	415	0.24%
2022/09/12	0	0.00	1	30.55	30.05	-1	380	-0.26%
2022/09/08	1	29.45	0	0.00	29.60	1	378	0.26%
2022/08/18	0	0.00	4	30.10	30.25	-4	441	-0.91%
2022/08/15	2	30.00	3	29.83	29.90	-1	434	-0.23%
2022/08/12	1	29.45	0	0.00	29.50	1	435	0.23%
2022/08/05	0	0.00	0.1	27.80	28.05	-0.1	451	-0.02%
2022/08/02	1	27.40	5	27.50	27.55	-4	496	-0.81%
2022/07/25	1	28.80	0	0.00	28.40	1	650	0.15%
2022/06/30	2	27.10	0	0.00	26.95	2	699	0.29%
2022/06/23	0	0.00	2.3	26.75	27.05	-2.3	913	-0.25%
2022/06/20	2	28.10	0	0.00	27.45	2	916	0.22%
2022/06/17	0	0.00	1	28.95	29.10	-1	902	-0.11%
2022/06/16	3	30.57	0	0.00	29.85	3	893	0.34%
2022/06/13	0	0.00	1	30.15	30.10	-1	879	-0.11%
2022/06/10	0	0.00	5	31.20	31.25	-5	885	-0.56%
2022/06/06	0	0.00	1	32.05	32.00	-1	902	-0.11%
2022/05/30	4	32.20	4	32.55	32.05	0	936	0.00%
2022/05/27	0	0.00	0	31.50	31.10	0	928	0.00%
2022/05/24	3	31.37	2	31.00	30.90	1	981	0.10%
2022/05/20	5	32.45	0	0.00	32.20	5	1,012	0.49%
2022/05/19	1	31.40	0	0.00	32.80	1	1,052	0.10%
2022/05/13	0	0.00	1	30.15	30.55	-1	1,241	-0.08%
2022/05/11	2	30.25	1	30.20	30.55	1	1,249	0.08%
2022/05/06	2	32.75	0	0.00	32.70	2	1,204	0.17%
2022/05/05	3	33.90	4	33.48	33.70	-1	1,197	-0.08%
2022/05/03	1	32.50	0	0.00	32.50	1	1,152	0.09%
2022/04/29	5	33.89	2	32.50	32.50	3	1,144	0.26%
2022/04/28	2	36.33	0	0.00	36.10	2	1,111	0.18%
2022/04/27	1	36.70	0	0.00	36.65	1	1,103	0.09%
2022/04/21	0	0.00	10	37.15	37.20	-10	1,108	-0.90%
2022/04/20	0	0.00	1	37.40	37.15	-1	1,115	-0.09%
2022/04/15	10	36.85	0	0.00	37.00	10	1,132	0.88%
2022/04/12	0	0.00	1	37.15	37.20	-1	1,163	-0.09%
2022/03/31	2	37.05	0	0.00	37.10	2	1,675	0.12%
2022/03/30	2	36.65	0	0.00	36.75	2	1,686	0.12%
2022/03/29	3	36.62	3	36.20	36.45	0	1,698	0.00%
2022/03/28	12	36.60	13	36.95	36.85	-1	1,788	-0.06%
2022/03/25	0	0.00	5	40.75	40.65	-5	1,673	-0.30%
2022/03/21	0	0.00	1	41.75	41.75	-1	1,794	-0.06%
2022/03/18	1	42.20	1	41.90	42.05	0	1,896	0.00%
2022/03/15	0	0.00	1	40.70	40.60	-1	2,051	-0.05%
2022/03/11	2	41.15	0	0.00	41.20	2	2,124	0.09%
2022/03/04	1	43.20	0	0.00	43.05	1	2,333	0.04%
2022/03/01	0	0.00	2	43.40	43.35	-2	2,419	-0.08%
2022/02/24	4	44.03	1	42.85	42.85	3	2,878	0.10%
2022/02/23	5	44.90	4	44.06	45.30	1	2,921	0.03%
2022/02/21	3	46.75	2	46.50	46.00	1	2,929	0.03%
2022/02/18	8	46.44	24	46.20	46.90	-16	2,925	-0.55%
2022/02/17	2	45.13	0	0.00	44.55	2	2,878	0.07%
2022/02/15	10	42.20	0	0.00	42.05	10	2,862	0.35%
2022/02/14	0	0.00	1	42.10	42.20	-1	2,940	-0.03%
2022/02/10	0	0.00	1	44.30	44.65	-1	2,986	-0.03%
2022/02/08	0	0.00	1	43.55	43.80	-1	3,002	-0.03%
2022/01/25	0	0.00	5	41.45	41.65	-5	3,078	-0.16%
2022/01/19	1	43.80	1	43.95	43.55	0	3,167	0.00%
2022/01/17	4	43.43	1	43.90	43.85	3	3,234	0.09%
2022/01/07	2	45.60	5	45.60	45.50	-3	3,318	-0.09%
2022/01/04	0	0.00	1	47.95	47.05	-1	3,362	-0.03%
2022/01/03	1	48.90	1	47.90	47.65	0	3,361	0.00%
2021/12/30	24.1	50.28	26	50.07	48.50	-2	3,349	-0.06%
2021/12/29	1	49.00	2	48.25	49.00	-1	2,954	-0.03%
2021/12/28	2	48.00	0	0.00	47.95	2	2,964	0.07%
2021/12/27	1	47.50	1.1	48.06	48.50	-0.1	2,990	0.00%
2021/12/24	11	48.00	0	0.00	47.75	11	3,011	0.37%
2021/12/23	1	47.70	6	48.48	47.95	-5	3,006	-0.17%
2021/12/22	9.1	48.73	8	48.98	47.70	1.1	3,040	0.04%
2021/12/21	0	0.00	1	48.40	47.60	-1	2,932	-0.03%
2021/12/20	1	47.45	0	0.00	47.40	1	2,907	0.03%
2021/12/17	0	0.00	4	47.60	48.20	-4	2,906	-0.14%
2021/12/16	6	48.85	5	49.07	48.35	1	2,896	0.03%
2021/12/15	1	47.90	0	0.00	48.10	1	2,842	0.04%
2021/12/14	6	48.18	3	47.57	48.65	3	2,818	0.11%
2021/12/13	5	46.61	7	48.09	49.00	-2	2,731	-0.07%
2021/12/08	7	46.68	5	45.64	45.50	2	2,615	0.08%
2021/12/07	5	46.40	37	46.84	46.50	-32	2,599	-1.23%
2021/12/06	1	46.15	0	0.00	45.95	1	2,575	0.04%
2021/12/03	4	46.43	2	46.70	46.60	2	2,562	0.08%
2021/12/02	12	46.24	3	46.50	45.45	9	2,551	0.35%
2021/12/01	1	43.30	14	43.30	44.40	-13	2,475	-0.53%
2021/11/30	0	0.00	2	43.25	43.25	-2	2,483	-0.08%
2021/11/29	2	42.75	2	43.40	42.80	0	2,531	0.00%
2021/11/26	4	44.95	39.1	44.45	43.95	-35.1	2,610	-1.34%
2021/11/25	47	46.23	17	45.55	45.15	30	2,607	1.15%
2021/11/24	5	47.41	2	47.70	47.15	3	2,585	0.12%
2021/11/23	45	48.01	24	48.45	48.00	21	2,533	0.83%
2021/11/22	1	44.20	3	46.53	47.50	-2	2,189	-0.09%
2021/11/19	1	43.20	0	0.00	43.20	1	2,165	0.05%
2021/11/18	0	0.00	6	44.21	44.00	-6	2,201	-0.27%
2021/11/17	0	0.00	2	43.90	44.00	-2	2,246	-0.09%
2021/11/16	2	43.90	1	44.30	43.00	1	2,277	0.04%
2021/11/15	4	42.65	4	41.38	42.65	0	2,271	0.00%
2021/11/12	6	41.13	1	41.25	41.25	5	2,327	0.21%
2021/11/11	9	41.98	10	42.21	41.95	-1	2,377	-0.04%
2021/11/10	2	43.20	20	43.60	43.10	-18	2,457	-0.73%
2021/11/09	51	44.29	0	0.00	44.30	51	2,602	1.96%
2021/11/04	1	44.90	1	44.90	45.00	0	3,119	0.00%
2021/11/03	2	45.30	2	45.80	45.55	0	3,215	0.00%
2021/11/02	4	44.71	0	0.00	44.30	4	3,261	0.12%
2021/11/01	0	0.00	2	45.70	45.80	-2	3,454	-0.06%
2021/10/28	2	44.48	5	44.89	44.95	-3	3,580	-0.08%
2021/10/26	4	44.36	0	0.00	43.10	4	3,744	0.11%
2021/10/14	0	0.00	2	40.98	41.00	-2	5,337	-0.04%
2021/10/13	0	0.00	3	40.00	40.00	-3	5,450	-0.06%
2021/10/12	1	41.60	0	0.00	41.50	1	5,567	0.02%
2021/10/08	1	42.95	0	0.00	41.65	1	5,640	0.02%
2021/10/07	4	42.26	3	42.60	42.80	1	5,787	0.02%
2021/10/05	1	42.05	1	42.60	42.90	0	6,223	0.00%
2021/10/04	12	42.33	12	41.10	41.10	0	6,320	0.00%
2021/10/01	2	44.00	1.1	42.65	42.60	0.9	6,446	0.01%
2021/09/30	2	44.90	0	0.00	44.95	2	6,685	0.03%
2021/09/29	1	45.50	0	0.00	44.80	1	7,198	0.01%
2021/09/28	4	49.75	0	0.00	49.55	4	7,341	0.05%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/23	8	49.53	3	49.40	49.40	5	7,952	0.06%
2021/09/17	2	49.25	4	49.94	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	3	49.52	49.35	-3	9,282	-0.03%
2021/09/15	3	49.32	1	49.45	49.30	2	9,416	0.02%
2021/09/14	0	0.00	1	50.50	50.10	-1	9,626	-0.01%
2021/09/13	6	51.12	4	50.85	50.70	2	9,679	0.02%
2021/09/10	0	0.00	10	51.02	51.40	-10	9,720	-0.10%
2021/09/06	1	52.50	1	52.10	50.00	0	10,008	0.00%
2021/09/03	1	52.20	1	52.50	52.30	0	10,054	0.00%
2021/09/02	7	53.11	5	53.40	52.00	2	10,166	0.02%
2021/09/01	2	54.10	17	53.95	54.00	-15	10,233	-0.15%
2021/08/31	0	0.00	11	51.90	52.00	-11	10,233	-0.11%
2021/08/30	0	0.00	4	52.20	51.20	-4	10,356	-0.04%
2021/08/27	4	52.20	4	51.70	51.50	0	10,566	0.00%
2021/08/26	12	53.26	1	53.60	52.10	11	10,832	0.10%
2021/08/24	3	52.80	3	52.57	51.70	0	11,038	0.00%
2021/08/23	0	0.00	5	52.78	53.70	-5	11,095	-0.05%
2021/08/20	19	50.44	16	51.43	51.20	3	11,190	0.03%
2021/08/19	3	51.60	1	51.00	51.00	2	11,207	0.02%
2021/08/18	4	50.90	10	51.92	54.20	-6	11,280	-0.05%
2021/08/17	6	51.72	3	51.20	51.00	3	11,396	0.03%
2021/08/16	10	53.14	5	51.88	51.80	5	11,437	0.04%
2021/08/13	2	53.65	2	53.95	52.90	0	11,424	0.00%
2021/08/12	6	58.43	2.1	57.52	57.50	4	11,334	0.03%
2021/08/11	18	60.60	42	60.44	58.10	-24	11,391	-0.21%
2021/08/10	24.1	64.26	15	64.00	63.20	9.1	11,389	0.08%
2021/08/09	26	71.73	18	70.47	70.20	8	11,176	0.07%
2021/08/06	7	74.20	0	0.00	73.50	7	11,199	0.06%
2021/08/05	15	75.36	26	75.41	75.00	-11	11,280	-0.10%
2021/08/04	5	74.10	3	74.53	74.70	2	11,241	0.02%
2021/08/03	0	0.00	0.2	72.77	73.10	-0.2	11,296	0.00%
2021/08/02	5	72.40	4	72.80	73.00	1	11,473	0.01%
2021/07/30	3	73.97	4	74.55	71.80	-1	11,636	-0.01%
2021/07/29	1	73.40	7	72.59	73.90	-6	11,682	-0.05%
2021/07/28	17	72.08	9	71.12	72.00	8	11,851	0.07%
2021/07/27	11	77.31	7	76.36	74.00	4	12,059	0.03%
2021/07/26	24	76.47	24	75.98	76.70	0	12,296	0.00%
2021/07/23	31	74.43	17	73.78	74.70	14	12,494	0.11%
2021/07/22	21	75.30	39	74.55	73.90	-18	12,719	-0.14%
2021/07/21	10	72.84	10	72.86	72.30	0	12,787	0.00%
2021/07/20	28	73.14	6	73.43	71.80	22	13,115	0.17%
2021/07/19	10	73.49	8	73.59	74.50	2	13,352	0.01%
2021/07/16	11	73.00	36.3	73.79	73.90	-25.3	13,632	-0.19%
2021/07/15	1	72.20	0	0.00	72.30	1	13,949	0.01%
2021/07/14	7	73.04	15	72.86	72.80	-8	14,706	-0.05%
2021/07/13	21	73.46	24	74.28	71.40	-3	14,760	-0.02%
2021/07/12	47	73.19	32	72.89	74.10	15	14,617	0.10%
2021/07/09	20	71.18	26	71.31	71.00	-6	14,415	-0.04%
2021/07/08	46.3	74.09	33	73.88	72.80	13.3	14,349	0.09%
2021/07/07	12.2	75.75	19	75.77	74.00	-6.8	14,287	-0.05%
2021/07/06	53.1	76.55	35	76.32	74.50	18.1	14,083	0.13%
2021/07/05	2	75.40	42.1	76.68	77.30	-40.1	13,652	-0.29%
2021/07/02	21	70.11	15	69.86	70.30	6	13,503	0.04%
2021/07/01	21	70.33	10	72.15	68.70	11	13,427	0.08%
2021/06/30	9	70.60	21.1	70.02	71.50	-12.1	13,389	-0.09%
2021/06/29	25.3	71.29	68	72.97	69.00	-42.7	13,375	-0.32%
2021/06/28	46	69.53	26	69.74	71.40	20	13,009	0.15%
2021/06/25	51	65.79	37	66.10	66.40	14	12,519	0.11%
2021/06/24	8	63.45	4	63.43	63.50	4	12,178	0.03%
2021/06/23	17	63.11	13	62.97	63.30	4	12,069	0.03%
2021/06/22	13	60.51	14	59.98	59.30	-1	11,868	-0.01%
2021/06/21	1	61.00	1	60.60	60.60	0	11,810	0.00%
2021/06/18	5	62.88	3	63.00	62.30	2	11,783	0.02%
2021/06/17	5	62.70	5	63.00	63.30	0	11,783	0.00%
2021/06/16	6	63.13	8	63.48	62.50	-2	11,772	-0.02%
2021/06/15	8	64.44	22.2	63.68	64.50	-14.2	11,716	-0.12%
2021/06/11	12.2	63.55	2	62.40	62.30	10.2	11,580	0.09%
2021/06/10	7	63.47	33	63.68	63.30	-26	11,550	-0.23%
2021/06/09	16	63.24	14	63.22	62.40	2	11,447	0.02%
2021/06/08	8	62.24	17	62.76	62.90	-9	11,373	-0.08%
2021/06/07	24	62.41	12	63.66	62.00	12	11,326	0.11%
2021/06/04	47	62.76	17	63.89	63.10	30	11,219	0.27%
2021/06/03	13	62.18	30	62.52	62.30	-17	11,029	-0.15%
2021/06/02	2	59.30	9	58.84	59.60	-7	10,792	-0.06%
2021/06/01	26	60.11	18	60.98	59.30	8	10,752	0.07%
2021/05/31	3	58.23	28	58.88	58.30	-25	10,601	-0.24%
2021/05/28	39	58.74	24	58.69	58.70	15	10,562	0.14%
2021/05/27	1	56.30	4	56.60	56.80	-3	10,528	-0.03%
2021/05/26	25	56.01	21	56.26	55.00	4	10,541	0.04%
2021/05/25	12	56.06	11	56.78	56.60	1	10,559	0.01%
2021/05/24	17	53.25	2	52.80	52.80	15	10,801	0.14%
2021/05/21	8	49.94	5	50.18	50.10	3	10,990	0.03%
2021/05/20	5	48.60	5	47.90	47.95	0	11,014	0.00%
2021/05/19	6	47.93	5	48.60	48.15	1	11,109	0.01%
2021/05/18	10	47.13	8	47.36	48.35	2	11,189	0.02%
2021/05/17	4	45.16	16	45.58	44.20	-12	11,145	-0.11%
2021/05/14	0	0.00	3	50.80	49.10	-3	11,160	-0.03%
2021/05/13	14	48.88	15	50.38	50.00	-1	11,209	-0.01%
2021/05/12	27	53.03	27	53.60	52.10	0	11,088	0.00%
2021/05/11	21	58.61	16	57.94	57.40	5	10,961	0.05%
2021/05/10	10	63.22	20	63.33	63.70	-10	10,811	-0.09%
2021/05/07	23	62.23	11	62.05	62.70	12	10,631	0.11%
2021/05/06	14	59.93	16	60.17	58.90	-2	10,447	-0.02%
2021/05/05	23	60.24	34	60.12	58.60	-11	10,340	-0.11%
2021/05/04	158	62.13	118	58.77	58.20	40	10,195	0.39%	大買/大賣/
2021/05/03	45	67.70	15	68.71	62.50	30	9,945	0.30%
2021/04/29	39	68.18	53	67.55	68.80	-14	9,505	-0.15%
2021/04/28	44	68.76	19.1	70.32	66.20	24.9	9,183	0.27%
2021/04/27	78	69.91	82	69.28	68.50	-4	8,863	-0.05%
2021/04/26	64.1	66.46	41	66.69	66.90	23.1	8,441	0.27%
2021/04/23	20	57.95	27.3	59.62	60.90	-7.3	8,004	-0.09%
2021/04/22	76.1	59.70	22	58.11	55.40	54.1	7,791	0.69%
2021/04/21	28	59.20	60.7	59.58	59.70	-32.7	7,564	-0.43%
2021/04/20	38	57.11	69	57.77	57.00	-31	7,334	-0.42%
2021/04/19	10	55.10	23	55.38	54.30	-13	7,020	-0.19%
2021/04/16	4	53.53	52	53.89	53.80	-48	6,976	-0.69%
2021/04/14	13	50.39	8	50.53	52.10	5	7,431	0.07%
2021/04/13	28	52.74	3	53.17	51.10	25	7,575	0.33%
2021/04/12	2	52.40	4	52.75	52.30	-2	7,632	-0.03%
2021/04/09	7	52.69	11	53.28	53.50	-4	7,943	-0.05%
2021/04/08	1	52.90	5	53.34	52.80	-4	8,433	-0.05%
2021/04/07	20	53.27	10	53.92	53.20	10	8,810	0.11%
2021/04/06	14	54.42	9	54.14	54.40	5	9,015	0.06%
2021/04/01	44	53.99	14	53.38	52.80	30	9,230	0.33%
2021/03/30	3	51.30	2	51.20	51.20	1	9,457	0.01%
2021/03/29	7	51.29	3	51.67	51.70	4	9,460	0.04%
2021/03/25	4	49.05	1	48.65	48.70	3	9,421	0.03%
2021/03/23	0	0.00	2	49.10	48.80	-2	9,566	-0.02%
2021/03/22	2	49.28	0	0.00	48.70	2	9,591	0.02%
2021/03/19	1	50.30	3	50.15	49.85	-2	9,678	-0.02%
2021/03/18	6	51.47	2	50.90	50.90	4	9,784	0.04%
2021/03/17	4	51.78	1	52.30	51.30	3	10,056	0.03%
2021/03/16	0	0.00	12	51.26	52.00	-12	10,324	-0.12%
2021/03/15	3	50.90	2	51.80	51.00	1	10,333	0.01%
2021/03/12	17	51.56	9	52.07	51.20	8	10,354	0.08%
2021/03/11	4	51.85	2	51.50	52.20	2	10,462	0.02%
2021/03/10	6	50.38	7	50.73	50.60	-1	10,619	-0.01%
2021/03/09	1	48.45	1	48.95	49.60	0	10,816	0.00%
2021/03/08	7	49.59	1	49.90	48.55	6	11,086	0.05%
2021/03/05	2	48.85	1	49.40	48.60	1	11,074	0.01%
2021/03/04	0	0.00	2	50.70	50.20	-2	11,008	-0.02%
2021/03/03	5	51.12	2	51.68	51.20	3	10,972	0.03%
2021/03/02	2	52.25	60	52.96	52.10	-58	10,902	-0.53%
2021/02/26	4	51.15	2	50.90	51.80	2	10,773	0.02%
2021/02/25	4	52.28	0	0.00	52.30	4	10,684	0.04%
2021/02/24	36	55.17	108.1	55.18	52.80	-72.1	10,557	-0.68%	大賣/
2021/02/23	21	55.90	28	54.44	56.80	-7	10,123	-0.07%
2021/02/22	7	54.26	8	55.08	54.50	-1	9,802	-0.01%
2021/02/19	0	0.00	21	52.20	52.80	-21	9,634	-0.22%
2021/02/18	17	51.35	29	51.37	50.90	-12	9,447	-0.13%
2021/02/17	6	49.58	1	51.40	49.65	5	9,254	0.05%
2021/02/05	17	49.07	5	49.09	48.50	12	9,157	0.13%
2021/02/04	24	48.72	24	49.03	49.00	0	9,068	0.00%
2021/02/03	6	46.73	10.1	46.51	46.50	-4.1	8,884	-0.05%
2021/02/02	8.1	46.00	3.1	46.15	46.70	5	8,850	0.06%
2021/01/29	3	45.70	3	45.45	45.35	0	8,749	0.00%
2021/01/28	4	46.19	3	46.08	45.20	1	8,708	0.01%
2021/01/27	5	47.48	6	47.12	46.90	-1	8,667	-0.01%
2021/01/26	7.1	47.04	11	47.03	46.40	-3.9	8,582	-0.05%
2021/01/25	6	46.39	8	44.73	47.00	-2	8,445	-0.02%
2021/01/22	4	44.94	11	45.07	45.15	-7	8,317	-0.08%
2021/01/21	20	46.39	17	44.50	44.20	3	8,227	0.04%
2021/01/20	18	48.13	11	46.61	46.30	7	8,101	0.09%
2021/01/19	7	49.90	0	49.00	48.80	7	7,995	0.09%
2021/01/18	12	48.78	30	49.04	48.80	-18	7,898	-0.23%
2021/01/15	26.1	50.53	26	51.86	50.90	0.1	7,803	0.00%
2021/01/14	16	50.49	14.1	51.26	51.30	1.9	7,666	0.02%
2021/01/13	28	52.06	17.3	51.76	51.90	10.7	7,479	0.14%
2021/01/12	26.3	54.22	22	53.88	51.40	4.3	7,251	0.06%
2021/01/11	2	54.55	22	54.73	55.40	-20	6,715	-0.30%
2021/01/08	31	50.38	25	50.68	50.40	6	6,537	0.09%
2021/01/07	67	49.81	16	50.43	50.00	51	6,244	0.82%
2021/01/06	52	49.40	5	48.74	47.80	47	5,954	0.79%
2021/01/05	37	49.44	18	49.58	49.60	19	5,746	0.33%
2021/01/04	68	51.12	11	50.82	49.50	57	5,595	1.02%
2020/12/31	28	49.41	29	50.07	50.40	-1	5,227	-0.02%
2020/12/30	22	48.36	26	47.91	47.60	-4	4,637	-0.09%
2020/12/29	36	46.14	31	45.31	45.00	5	4,213	0.12%
2020/12/28	39.1	46.04	9	46.03	47.20	30.1	3,919	0.77%
2020/12/25	25	42.24	131	42.36	42.95	-106	3,516	-3.01%	大賣/鉅額交易
2020/12/24	7	40.12	16	40.23	40.90	-9	3,227	-0.28%
2020/12/23	0	0.00	1	38.35	38.60	-1	3,014	-0.03%
2020/12/21	1	38.00	1	37.60	37.40	0	2,946	0.00%
2020/12/17	11	39.72	0	0.00	38.55	11	2,893	0.38%
2020/12/16	0	0.00	1	38.50	37.50	-1	2,751	-0.04%
2020/12/15	1	37.00	3	38.23	37.50	-2	2,709	-0.07%
2020/12/14	15	40.83	3	40.47	40.10	12	2,581	0.46%
2020/12/11	10	39.97	27	40.52	42.00	-17	2,433	-0.70%
2020/12/10	19	39.67	42	39.65	39.40	-23	2,129	-1.08%
2020/12/09	15	38.27	68	38.17	38.10	-53	1,817	-2.92%
2020/12/08	26	38.62	9	38.45	38.45	17	1,752	0.97%
2020/12/07	35	39.39	37	39.55	39.00	-2	1,717	-0.12%
2020/12/04	13	37.48	17	37.99	38.05	-4	1,557	-0.26%
2020/12/03	34	37.24	22	36.79	36.50	12	1,347	0.89%
2020/12/02	5	37.32	4	37.45	37.65	1	1,114	0.09%
2020/12/01	4	34.23	0	0.00	34.25	4	807	0.50%
2020/11/23	0	0.00	30	32.10	32.85	-30	786	-3.82%
2020/11/20	0	0.00	5	31.60	31.60	-5	782	-0.64%
2020/11/18	0	0.00	1	30.05	30.05	-1	815	-0.12%
2020/11/17	5	30.00	0	0.00	30.20	5	827	0.60%
2020/11/16	30	30.20	3	29.95	29.85	27	880	3.07%
2020/11/13	3	30.10	3	30.12	30.40	0	937	0.00%
2020/11/11	0	0.00	2	33.20	33.15	-2	974	-0.21%
2020/11/09	1	33.75	0	0.00	33.55	1	1,039	0.10%
2020/11/06	0	0.00	1	33.40	33.30	-1	1,051	-0.10%
2020/10/30	2	32.80	0	0.00	32.60	2	1,203	0.17%
2020/10/29	1	32.70	0	0.00	33.10	1	1,244	0.08%
2020/10/26	1	34.75	0	0.00	34.30	1	1,487	0.07%
2020/10/20	1	34.85	1	34.85	34.75	0	1,629	0.00%
2020/09/24	0	0.00	8	33.98	33.90	-8	2,727	-0.29%
2020/09/17	0	0.00	1	37.50	37.25	-1	2,769	-0.04%
2020/09/11	0	0.00	1	36.85	36.90	-1	2,798	-0.04%
2020/09/09	0	0.00	5	36.00	36.55	-5	2,804	-0.18%
2020/09/08	1	36.40	0	0.00	36.10	1	2,830	0.04%
2020/09/01	1	36.20	0	0.00	36.20	1	3,096	0.03%
2020/08/31	0	0.00	10	36.06	35.85	-10	3,158	-0.32%
2020/08/27	5	35.65	0	0.00	35.60	5	3,481	0.14%
2020/08/25	5	37.10	0	0.00	36.80	5	3,622	0.14%
2020/08/24	5	36.65	0	0.00	36.60	5	3,636	0.14%
2020/08/21	50	35.05	1	34.85	34.85	49	3,730	1.31%
2020/08/20	5	34.40	50	34.30	34.60	-45	3,913	-1.15%
2020/08/19	0	0.00	9	35.67	35.45	-9	3,912	-0.23%
2020/08/18	0	0.00	4	37.45	37.45	-4	3,872	-0.10%
2020/08/17	56	38.49	0	0.00	38.05	56	3,933	1.42%
2020/08/14	0	0.00	12	38.49	38.50	-12	3,923	-0.31%
2020/08/11	0	0.00	18	39.15	39.10	-18	4,037	-0.45%
2020/08/10	4	40.31	0	0.00	40.00	4	4,042	0.10%
2020/08/07	1	41.80	21.2	41.32	41.30	-20.2	4,071	-0.50%
2020/08/05	4	40.89	3	41.00	41.05	1	4,118	0.02%
2020/08/03	2	42.25	1	41.80	41.50	1	4,301	0.02%
2020/07/31	5	42.24	1	42.65	42.20	4	4,338	0.09%
2020/07/30	7	41.47	5	41.78	42.30	2	4,369	0.05%
2020/07/29	0	0.00	2	39.78	40.05	-2	4,315	-0.05%
2020/07/28	1	39.90	26	38.82	38.70	-25	4,379	-0.57%
2020/07/27	2	40.45	11	40.18	39.85	-9	4,468	-0.20%
2020/07/24	1	40.50	0	0.00	40.45	1	4,924	0.02%
2020/07/23	16	41.83	0	0.00	41.40	16	4,994	0.32%
2020/07/22	1	42.15	1	42.50	41.80	0	5,060	0.00%
2020/07/20	5	40.90	5	40.15	40.80	0	5,230	0.00%
2020/07/17	0	0.00	6	40.45	39.80	-6	5,284	-0.11%
2020/07/16	2	40.90	0	0.00	41.15	2	5,441	0.04%
2020/07/15	70	41.08	16	41.18	40.75	54	5,505	0.98%
2020/07/14	138	43.42	46	43.22	42.65	92	5,430	1.69%	大買/
2020/07/13	30	42.32	135	42.02	42.65	-105	5,121	-2.05%	大賣/鉅額交易
2020/07/09	1	39.85	3	39.73	39.50	-2	5,068	-0.04%
2020/07/08	0	0.00	3	39.35	39.30	-3	5,060	-0.06%
2020/07/07	2	39.65	1	39.40	39.35	1	5,120	0.02%
2020/07/02	1	39.00	0	0.00	39.20	1	5,556	0.02%
2020/07/01	0.1	39.15	0	0.00	39.00	0.1	5,689	0.00%
2020/06/30	2	38.75	0	0.00	38.70	2	5,762	0.03%
2020/06/17	0	0.00	2	39.35	39.40	-2	6,204	-0.03%
2020/06/16	1	39.80	0	0.00	39.75	1	6,437	0.02%
2020/06/15	2	39.00	0	0.00	38.70	2	6,445	0.03%
2020/06/12	12	37.99	0	0.00	39.50	12	6,551	0.18%
2020/06/11	51	39.32	3	40.40	39.10	48	6,634	0.72%
2020/06/10	3.1	41.56	0	0.00	40.90	3.1	6,713	0.05%
2020/06/09	1	41.60	0	0.00	41.55	1	6,838	0.01%
2020/06/08	58	41.98	13	41.99	41.35	45	6,938	0.65%
2020/06/05	11	41.59	10	41.53	41.30	1	6,947	0.01%
2020/06/04	19	41.41	1	41.15	40.90	18	6,998	0.26%
2020/06/02	1	41.80	1	42.05	42.25	0	6,858	0.00%
2020/06/01	0	0.00	1	42.30	41.75	-1	6,965	-0.01%
2020/05/29	0	0.00	2	40.70	40.90	-2	7,018	-0.03%
2020/05/28	13	41.01	64	43.03	40.50	-51	7,155	-0.71%
2020/05/27	10	42.27	4	42.31	42.05	6	7,191	0.08%
2020/05/26	0	0.00	1	41.30	41.05	-1	7,331	-0.01%
2020/05/25	1	41.05	1	40.95	40.90	0	7,350	0.00%
2020/05/22	10	41.18	8	41.55	40.80	2	7,432	0.03%
2020/05/21	6	40.88	2	40.70	40.70	4	7,498	0.05%
2020/05/20	11	40.75	7	41.11	40.90	4	7,514	0.05%
2020/05/19	2	39.60	2	39.35	39.45	0	7,609	0.00%
2020/05/18	4	37.78	0	0.00	38.40	4	7,643	0.05%
2020/05/15	4	38.38	4	38.00	37.85	0	7,715	0.00%
2020/05/14	2	40.25	21	38.98	38.50	-19	7,924	-0.24%
2020/05/13	5	40.60	0	0.00	40.70	5	8,068	0.06%
2020/05/12	9	40.82	0	0.00	40.65	9	8,138	0.11%
2020/05/11	2	42.03	1	41.80	41.25	1	8,125	0.01%
2020/05/08	25	43.41	9	42.99	42.85	16	8,055	0.20%
2020/05/07	50	42.00	1	42.00	42.00	49	7,952	0.62%
2020/05/06	7	42.09	5	42.36	41.40	2	8,021	0.02%
2020/05/05	1	41.25	7	41.59	41.25	-6	7,967	-0.08%
2020/05/04	2	40.85	5	40.75	41.00	-3	8,032	-0.04%
2020/04/30	2	42.38	0	0.00	41.50	2	8,009	0.02%
2020/04/29	14	44.66	18	44.45	42.10	-4	8,008	-0.05%
2020/04/28	3	41.85	1	42.75	41.60	2	7,605	0.03%
2020/04/27	4	41.30	2	41.90	42.30	2	7,532	0.03%
2020/04/24	2	41.70	1	42.40	41.10	1	7,577	0.01%
2020/04/23	25	41.54	15	41.54	42.00	10	7,618	0.13%
2020/04/22	4	40.13	4	40.39	40.85	0	7,550	0.00%
2020/04/21	4	39.71	1	41.75	39.60	3	7,471	0.04%
2020/04/20	0	0.00	3	41.05	40.60	-3	7,323	-0.04%
2020/04/17	2	40.70	7	40.39	39.50	-5	7,215	-0.07%
2020/04/16	0	0.00	4	40.48	40.15	-4	7,152	-0.06%
2020/04/15	3	40.60	0	0.00	40.10	3	7,102	0.04%
2020/04/14	3	40.83	4	40.23	40.35	-1	7,053	-0.01%
2020/04/13	22	39.90	21	40.00	38.65	1	6,936	0.01%
2020/04/10	2	39.48	1	39.35	39.45	1	6,900	0.01%
2020/04/09	5	39.87	2	40.90	38.70	3	6,832	0.04%
2020/04/08	2	40.28	5	40.06	40.55	-3	6,738	-0.04%
2020/04/07	7	38.53	2	38.23	39.40	5	6,561	0.08%
2020/04/06	12	36.22	15	35.80	36.65	-3	6,346	-0.05%
2020/04/01	2	33.28	6	32.73	33.35	-4	6,205	-0.06%
2020/03/31	10	33.74	2	34.15	33.20	8	6,118	0.13%
2020/03/30	0	0.00	8	32.48	32.85	-8	5,954	-0.13%
2020/03/27	3	34.75	0	0.00	34.75	3	5,823	0.05%
2020/03/23	1	23.25	0	0.00	23.80	1	5,810	0.02%
2020/03/20	24	27.10	22	26.80	25.80	2	5,810	0.03%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	10	31.41	6	32.48	29.35	4	5,764	0.07%
2020/03/17	2	33.30	1	33.70	32.60	1	5,749	0.02%
2020/03/16	3	37.15	0	0.00	36.20	3	5,824	0.05%
2020/03/13	2	39.05	5	38.50	40.20	-3	5,759	-0.05%
2020/03/11	6	44.46	12	45.06	42.95	-6	5,422	-0.11%
2020/03/10	11	44.77	8	44.74	46.20	3	5,315	0.06%
2020/03/09	5	45.36	5	46.95	43.90	0	5,190	0.00%
2020/03/06	2	47.18	2	46.45	46.50	0	5,084	0.00%
2020/03/05	8	46.86	3	47.90	47.10	5	4,993	0.10%
2020/03/04	5	45.41	7	45.19	45.90	-2	4,785	-0.04%
2020/03/03	2	44.15	8	44.79	43.85	-6	4,664	-0.13%
2020/03/02	10	42.79	6	42.37	43.25	4	4,494	0.09%
2020/02/27	17	44.13	24	42.31	40.35	-7	4,322	-0.16%
2020/02/26	3	41.80	10	41.85	41.65	-7	3,983	-0.18%
2020/02/25	10	42.35	19	41.38	42.05	-9	3,899	-0.23%
2020/02/24	5	42.38	5	41.41	41.50	0	3,772	0.00%
2020/02/21	3	40.10	4	40.19	40.50	-1	3,605	-0.03%
2020/02/20	6	41.07	8	41.00	40.00	-2	3,538	-0.06%
2020/02/19	21	39.30	22	38.51	39.30	-1	3,318	-0.03%
2020/02/18	20	38.50	26	38.69	38.50	-6	3,243	-0.18%
2020/02/17	25	39.02	24	39.35	38.55	1	3,125	0.03%
2020/02/14	4	36.20	16	37.92	38.90	-12	2,867	-0.42%
2020/02/13	2	36.85	0	0.00	35.40	2	2,648	0.08%
2020/02/11	20	34.70	20	34.84	34.85	0	2,485	0.00%
2020/02/10	10	34.30	10	34.75	34.20	0	2,454	0.00%
2020/02/07	4	35.40	6	35.98	34.70	-2	2,413	-0.08%
2020/02/06	7	36.24	5	36.66	36.20	2	2,273	0.09%
2020/02/05	20	37.32	10	36.66	36.20	10	2,219	0.45%
2020/02/04	2	36.45	0	0.00	36.55	2	2,077	0.10%
2020/02/03	11	36.41	2	35.30	37.00	9	2,012	0.45%
2020/01/31	24	33.19	21	34.09	35.65	3	1,885	0.16%
2020/01/30	11	34.14	10	33.62	33.30	1	1,797	0.06%
2020/01/20	5	37.29	0	0.00	37.00	5	1,741	0.29%
2020/01/17	36	35.17	39	35.30	35.75	-3	1,597	-0.19%
2020/01/16	20	33.65	16	33.38	33.85	4	1,431	0.28%
2020/01/14	26	32.27	22	31.31	31.90	4	1,321	0.30%
2020/01/10	0	0.00	2	30.35	30.20	-2	1,238	-0.16%
2020/01/09	20	30.20	20	30.25	30.20	0	1,235	0.00%
2020/01/08	3	29.65	0	0.00	30.30	3	1,225	0.24%
2020/01/07	0	0.00	2	30.25	30.10	-2	1,213	-0.16%
2020/01/03	10	30.39	10	30.71	30.60	0	1,196	0.00%
2020/01/02	1	31.05	1	31.25	31.20	0	1,182	0.00%
2019/12/31	0	0.00	2	30.40	30.25	-2	1,145	-0.17%
2019/12/27	3	30.50	0	0.00	30.20	3	1,134	0.26%
2019/12/26	2	30.65	0	0.00	30.50	2	1,128	0.18%
2019/12/25	7	30.90	10	30.80	30.90	-3	1,123	-0.27%
2019/12/23	0	0.00	18	30.53	30.55	-18	1,073	-1.68%
2019/12/20	4	30.05	18	30.60	30.25	-14	1,059	-1.32%
2019/12/19	24	30.89	6	31.20	30.55	18	1,041	1.73%
2019/12/18	11	29.60	11	30.00	30.00	0	995	0.00%
2019/12/17	21	30.38	23	30.45	30.40	-2	956	-0.21%
2019/12/16	10	32.46	29	32.66	32.35	-19	875	-2.17%
2019/12/13	67	31.31	60	31.19	31.50	7	744	0.94%
2019/12/12	19	31.00	27	31.16	30.50	-8	643	-1.24%
2019/12/11	18	31.54	7	31.46	32.10	11	519	2.12%
2019/12/10	5	29.10	16	28.72	29.20	-11	326	-3.37%
2019/12/06	10	26.23	0	0.00	26.25	10	244	4.09%
2019/11/28	0	0.00	4	25.40	25.45	-4	229	-1.75%
2019/11/27	0	0.00	5	25.35	25.35	-5	231	-2.16%
2019/11/20	4	25.20	0	0.00	25.20	4	237	1.68%
2019/11/12	0	0.00	2	24.95	25.00	-2	259	-0.77%
2019/11/11	0	0.00	4	25.00	24.95	-4	265	-1.51%
2019/10/23	0	0.00	6	24.58	24.60	-6	409	-1.46%
2019/10/22	0	0.00	2	23.98	24.00	-2	415	-0.48%
2019/10/18	1	23.40	0	0.00	23.40	1	436	0.23%
2019/10/07	7	21.91	0	0.00	22.00	7	523	1.34%
2019/10/02	0	0.00	6	22.92	22.20	-6	528	-1.14%
2019/10/01	5	23.14	3	23.10	23.10	2	525	0.38%
2019/09/27	2	25.50	0	0.00	25.45	2	521	0.38%
2019/09/25	0	0.00	1	25.60	25.50	-1	513	-0.19%
2019/09/03	0	0.00	10	25.10	25.10	-10	500	-2.00%
2019/08/28	1	23.80	0	0.00	24.00	1	497	0.20%
2019/08/26	4	23.80	4	23.80	23.80	0	495	0.00%
2019/08/23	0	0.00	1	24.60	24.35	-1	491	-0.20%
2019/08/14	1	24.55	5	24.60	24.50	-4	463	-0.86%
2019/08/13	0	0.00	5	24.21	24.15	-5	456	-1.09%
2019/08/12	5	24.05	0	0.00	24.05	5	451	1.11%
2019/08/08	7	25.66	15	24.95	25.05	-8	428	-1.87%
2019/07/30	2	29.00	0	0.00	28.90	2	345	0.58%
2019/07/29	3	29.50	0	0.00	29.50	3	332	0.90%
2019/07/25	1	29.05	0	0.00	29.15	1	296	0.34%
2019/07/24	3	28.90	0	0.00	28.95	3	287	1.04%
2019/07/23	1	28.90	1	29.00	29.00	0	279	0.00%
2019/07/22	0	0.00	10	28.48	28.40	-10	264	-3.78%
2019/07/17	2.2	28.78	0	0.00	28.75	2.2	248	0.89%
2019/07/16	7	29.16	0	0.00	29.10	7	243	2.88%
2019/07/15	15	29.88	1	29.85	29.80	14	225	6.20%
2019/07/05	1	27.80	0	0.00	27.95	1	195	0.51%
2019/06/28	0	0.00	1	27.85	27.80	-1	204	-0.49%
2019/06/27	0	0.00	5	27.35	27.80	-5	205	-2.44%
2019/06/10	5	26.90	0	0.00	26.95	5	273	1.83%
2019/05/24	0	0.00	2	26.30	26.35	-2	310	-0.64%
2019/05/17	3	26.27	0	0.00	26.10	3	408	0.73%
2019/05/15	0	0.00	5	26.80	26.80	-5	416	-1.20%
2019/05/09	8	26.88	0	0.00	26.80	8	429	1.86%
2019/04/17	5	27.85	0	0.00	27.85	5	702	0.71%
2019/04/16	6	27.10	0	0.00	27.30	6	703	0.85%
2019/04/12	3	27.70	0	0.00	27.70	3	690	0.43%
2019/03/28	10	28.35	0	0.00	28.20	10	718	1.39%
2019/03/21	0	0.00	5	28.15	28.15	-5	709	-0.70%
2019/03/08	2	27.00	0	0.00	27.10	2	700	0.29%
2019/02/27	3	27.25	0	0.00	27.35	3	696	0.43%
2019/02/25	0	0.00	9	27.75	27.70	-9	687	-1.31%
2019/02/22	1	28.40	0	0.00	28.05	1	680	0.15%
2019/02/21	4	28.50	0	0.00	28.45	4	671	0.60%
2019/02/19	3	27.85	1	29.15	29.00	2	630	0.32%
2019/02/15	0	0.00	2	25.85	25.90	-2	581	-0.34%
2019/01/18	1	27.50	1	27.40	27.20	0	491	0.00%
2019/01/16	8	26.82	0	0.00	28.70	8	463	1.72%
2019/01/15	0	0.00	5	27.55	27.50	-5	434	-1.15%
2019/01/14	7	28.88	1	30.40	28.50	6	401	1.49%