元翎 (4564)-國泰-館前券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
22.60
漲跌
▲0.10
漲幅
+0.44%
成交量
549張
產業
上市電機機械類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

元翎 (4564)籌碼相關－國泰-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

國泰-館前券商分點個股進出
國泰-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
2024/05/02	0	22.65	2	22.55	22.60	-2	647	-0.30%
2024/04/30	0.1	22.65	0	0.00	22.50	0.1	645	0.01%
2024/04/29	0.1	22.34	0	0.00	22.40	0.1	641	0.02%
2024/04/26	0.1	22.25	0	0.00	22.20	0.1	643	0.01%
2024/04/25	0.3	22.32	0	0.00	22.40	0.3	645	0.04%
2024/04/24	0.1	22.29	0.2	22.20	22.40	0	645	0.00%
2024/04/23	0.2	22.00	0	0.00	22.00	0.2	645	0.03%
2024/04/22	0.6	21.71	0	0.00	21.50	0.6	650	0.09%
2024/04/19	9.7	21.72	5.5	21.84	21.60	4.2	643	0.65%
2024/04/18	0.8	22.40	0	0.00	22.25	0.8	626	0.12%
2024/04/17	0.2	22.52	1	22.45	22.50	-0.8	622	-0.14%
2024/04/16	6.4	22.17	3.9	22.34	22.25	2.5	627	0.39%
2024/04/15	0.3	23.05	3	23.10	22.90	-2.7	614	-0.44%
2024/04/12	0.1	23.08	0	0.00	23.00	0.1	611	0.01%
2024/04/11	0.2	23.26	0	0.00	23.20	0.2	604	0.04%
2024/04/10	0.1	23.51	0	0.00	23.30	0.1	597	0.01%
2024/04/09	0.2	23.45	0	0.00	23.45	0.2	594	0.03%
2024/04/08	0.3	23.45	1	23.30	23.50	-0.7	592	-0.11%
2024/04/03	1.2	23.08	1	23.10	23.20	0.2	598	0.03%
2024/04/02	0.1	23.35	0	0.00	23.50	0.1	592	0.02%
2024/04/01	2	23.65	0	0.00	23.65	2	588	0.34%
2024/03/29	2.1	23.25	0	0.00	23.00	2.1	582	0.36%
2024/03/28	0.1	23.50	1	23.70	23.35	-1	582	-0.16%
2024/03/27	0	23.75	13	23.32	23.40	-13	577	-2.25%
2024/03/26	1.1	23.01	1	23.25	22.90	0.1	566	0.01%
2024/03/25	1.3	23.28	1	23.15	23.20	0.3	561	0.06%
2024/03/22	1.3	22.84	7	22.95	23.05	-5.7	563	-1.01%
2024/03/21	0.2	23.12	2	22.90	22.85	-1.8	559	-0.32%
2024/03/20	1.1	23.01	3	22.97	23.00	-1.9	570	-0.33%
2024/03/19	0	23.30	0	0.00	23.25	0	574	0.01%
2024/03/18	0.1	23.00	3	23.20	23.20	-2.9	576	-0.51%
2024/03/15	0.3	22.88	0	0.00	22.80	0.3	577	0.06%
2024/03/14	8.1	22.86	0	0.00	22.80	8.1	599	1.35%
2024/03/13	3.2	23.02	0	0.00	22.90	3.2	601	0.53%
2024/03/12	0.3	23.51	3.6	23.41	23.45	-3.3	600	-0.55%
2024/03/11	1.1	23.12	2	23.20	23.05	-0.9	597	-0.15%
2024/03/08	11.5	23.12	0	0.00	23.10	11.5	601	1.91%
2024/03/07	4.2	23.89	0	0.00	23.75	4.2	586	0.72%
2024/03/06	11	24.46	4	24.61	24.45	7	575	1.22%
2024/03/05	0.4	23.52	0.2	23.55	23.55	0.1	514	0.02%
2024/03/04	0.1	23.64	1	23.65	23.55	-0.9	511	-0.17%
2024/03/01	0.3	23.31	0	0.00	23.30	0.3	503	0.06%
2024/02/29	3	23.29	0	0.00	23.15	3	509	0.58%
2024/02/27	1.4	23.68	1	23.60	23.50	0.4	520	0.07%
2024/02/26	0.3	23.94	1	24.00	24.00	-0.8	516	-0.15%
2024/02/23	2.2	23.32	2	23.35	23.30	0.2	505	0.04%
2024/02/22	4.8	23.64	0	0.00	23.55	4.8	501	0.96%
2024/02/21	0.2	23.48	0	0.00	23.70	0.2	499	0.05%
2024/02/20	3.1	23.45	0	0.00	23.50	3.1	496	0.62%
2024/02/19	3.1	23.62	0	0.00	23.65	3.1	498	0.62%
2024/02/16	0.2	23.19	1.9	23.10	23.20	-1.8	489	-0.37%
2024/02/15	3.3	22.37	0.3	22.52	22.80	3	482	0.63%
2024/02/05	3.7	22.79	1	22.75	22.50	2.7	478	0.56%
2024/02/02	0.5	23.05	1	22.95	23.00	-0.5	473	-0.11%
2024/02/01	1.2	22.89	1	23.00	23.00	0.2	471	0.04%
2024/01/31	0.4	23.06	0	0.00	22.95	0.4	473	0.08%
2024/01/30	0.1	23.21	0	0.00	23.10	0.1	476	0.02%
2024/01/29	0	23.41	1	23.40	23.25	-1	478	-0.20%
2024/01/26	1.2	23.35	0.1	23.25	23.20	1.2	481	0.25%
2024/01/25	0.3	23.59	0	0.00	23.35	0.3	484	0.07%
2024/01/24	0.1	23.75	0	0.00	23.70	0.1	484	0.02%
2024/01/23	0.1	23.56	0	0.00	23.55	0.1	489	0.02%
2024/01/19	3.3	22.91	5	23.09	23.35	-1.7	483	-0.35%
2024/01/18	5.4	23.05	1	23.15	22.85	4.4	480	0.91%
2024/01/17	0.1	23.12	0	0.00	23.05	0.1	483	0.02%
2024/01/16	0.5	23.20	4	23.05	23.10	-3.5	481	-0.73%
2024/01/15	0.1	23.34	0	0.00	23.45	0.1	474	0.03%
2024/01/12	0.1	23.41	0.5	23.33	23.30	-0.5	487	-0.09%
2024/01/11	0	23.35	0	0.00	23.15	0	491	0.00%
2024/01/10	2.4	23.28	0	0.00	23.15	2.4	504	0.47%
2024/01/09	2.2	23.51	0.6	23.72	23.50	1.5	501	0.30%
2024/01/08	0.3	24.00	1	24.05	23.85	-0.7	503	-0.15%
2024/01/05	0.2	23.88	0	0.00	23.80	0.2	509	0.05%
2024/01/04	0.6	23.83	0.1	23.80	23.70	0.5	517	0.10%
2024/01/03	0.3	24.14	0.5	24.10	23.95	-0.2	548	-0.04%
2024/01/02	0.2	24.05	1.5	24.17	24.25	-1.3	571	-0.23%
2023/12/29	0.1	23.85	1	23.80	23.75	-0.9	644	-0.13%
2023/12/28	0	23.95	0	0.00	23.90	0	743	0.00%
2023/12/27	1.3	23.93	0	0.00	23.90	1.3	759	0.17%
2023/12/26	0.6	24.00	0.2	24.20	24.00	0.4	773	0.05%
2023/12/25	1.1	23.95	0	0.00	23.85	1.1	780	0.14%
2023/12/22	0.2	23.81	0	0.00	23.75	0.2	784	0.02%
2023/12/21	0.8	23.93	0	0.00	23.80	0.8	813	0.09%
2023/12/20	0.5	23.83	0	0.00	23.80	0.5	827	0.06%
2023/12/19	8.5	23.47	1.9	23.53	23.50	6.5	857	0.76%
2023/12/18	0.3	23.91	0	24.35	23.80	0.3	858	0.04%
2023/12/15	5.9	23.73	1.5	23.89	24.00	4.4	873	0.50%
2023/12/14	1.3	23.83	0.1	23.90	23.75	1.2	869	0.14%
2023/12/13	1.2	23.97	1.1	24.10	23.90	0.1	864	0.02%
2023/12/12	2.7	23.97	0.5	24.11	23.95	2.2	873	0.26%
2023/12/11	0.4	24.26	0	0.00	23.90	0.4	886	0.05%
2023/12/08	1	24.61	0.9	24.70	24.65	0.1	879	0.02%
2023/12/07	0.1	25.10	10	25.10	24.65	-9.9	905	-1.09%
2023/12/06	0.1	24.94	0	0.00	24.85	0.1	952	0.02%
2023/12/05	0	24.95	0	0.00	24.85	0	959	0.00%
2023/12/04	0	24.85	0.1	24.90	24.80	0	961	0.00%
2023/12/01	0.1	24.60	0	0.00	24.45	0.1	964	0.01%
2023/11/30	0.2	24.72	0	0.00	24.50	0.2	963	0.02%
2023/11/29	0	24.60	0	24.85	24.65	0	967	0.00%
2023/11/28	0.2	24.77	0	0.00	24.65	0.2	980	0.02%
2023/11/27	0.1	24.81	0	0.00	24.45	0.1	1,035	0.01%
2023/11/24	0.2	25.16	0	0.00	25.00	0.2	1,035	0.02%
2023/11/22	0.3	24.68	0	0.00	24.75	0.3	1,080	0.03%
2023/11/21	0.3	24.69	0	0.00	24.60	0.3	1,078	0.03%
2023/11/20	0.2	24.58	0	0.00	24.55	0.2	1,078	0.01%
2023/11/17	5.2	24.21	0	0.00	24.30	5.2	1,082	0.48%
2023/11/15	0.3	24.14	1	24.10	24.10	-0.7	1,079	-0.07%
2023/11/14	0	23.96	0	0.00	24.00	0	1,084	0.00%
2023/11/13	0.2	23.76	0	0.00	23.65	0.2	1,089	0.01%
2023/11/10	1.4	23.96	0	0.00	23.75	1.4	1,092	0.13%
2023/11/09	0.1	24.20	0	0.00	24.15	0.1	1,090	0.01%
2023/11/08	0.2	24.25	0	0.00	24.20	0.2	1,109	0.02%
2023/11/07	0.2	24.51	0	0.00	24.20	0.2	1,115	0.02%
2023/11/06	0	24.60	0	0.00	24.45	0	1,129	0.00%
2023/11/03	0	24.50	0	0.00	24.40	0	1,160	0.00%
2023/11/02	0	23.95	0	0.00	24.00	0	1,168	0.00%
2023/11/01	0.1	24.05	0	0.00	23.85	0.1	1,170	0.01%
2023/10/31	1.2	24.04	0	0.00	23.90	1.2	1,179	0.10%
2023/10/30	0.1	24.48	0	0.00	24.25	0.1	1,181	0.01%
2023/10/27	0.2	24.66	0	0.00	24.50	0.2	1,190	0.01%
2023/10/26	1	24.51	0	0.00	24.55	1	1,203	0.09%
2023/10/25	0	25.00	0	0.00	25.10	0	1,212	0.00%
2023/10/24	1.3	24.32	1	24.60	24.50	0.3	1,222	0.02%
2023/10/23	0.1	24.90	0	0.00	24.75	0.1	1,241	0.01%
2023/10/20	1	24.01	2	24.18	24.50	-1	1,255	-0.08%
2023/10/19	1.1	25.16	0	0.00	25.15	1.1	1,268	0.08%
2023/10/18	3	25.73	3	25.83	25.10	0	1,282	0.00%
2023/10/17	2	26.18	0	0.00	26.10	2	1,292	0.15%
2023/10/16	4	26.16	0	0.00	26.45	4	1,311	0.31%
2023/10/13	1	26.35	0	0.00	26.65	1	1,341	0.07%
2023/10/12	1	26.30	0	0.00	26.20	1	1,368	0.07%
2023/10/11	4	26.80	0	0.00	26.40	4	1,386	0.29%
2023/10/06	1	27.60	14.3	27.54	27.60	-13.3	1,406	-0.94%
2023/10/05	11	27.93	6	27.70	27.65	5	1,495	0.33%
2023/10/04	11	27.78	9.8	27.56	27.45	1.3	1,504	0.08%
2023/09/28	0	25.74	1	25.95	25.85	-1	1,464	-0.07%
2023/09/26	2	26.27	6.2	26.60	26.10	-4.2	1,544	-0.27%
2023/09/25	0	26.00	1.1	26.01	26.20	-1	1,600	-0.06%
2023/09/22	0	0.00	2	25.95	26.00	-2	1,626	-0.12%
2023/09/21	1	25.55	0	0.00	25.25	1	1,640	0.06%
2023/09/20	0	0.00	6.1	25.95	25.70	-6.1	1,708	-0.35%
2023/09/19	4.3	25.21	0	0.00	25.15	4.3	1,751	0.25%
2023/09/15	6.1	25.61	0	0.00	25.40	6.1	1,898	0.32%
2023/09/14	2	26.20	5	26.14	26.05	-3	1,921	-0.16%
2023/09/13	2.1	25.40	8.1	26.05	25.90	-6	1,950	-0.31%
2023/09/12	5	25.59	0	0.00	25.25	5	2,090	0.24%
2023/09/11	3	26.52	2.2	26.28	25.80	0.8	2,115	0.04%
2023/09/07	0	25.69	0	0.00	25.40	0	2,203	0.00%
2023/09/06	2.1	25.75	0	0.00	25.70	2.1	2,254	0.09%
2023/09/05	0	25.85	0	0.00	25.95	0	2,332	0.00%
2023/09/04	2	25.55	3.1	25.60	25.85	-1.1	2,399	-0.05%
2023/08/31	4.1	26.51	2.1	26.31	26.40	2	2,581	0.08%
2023/08/30	0	25.25	0.1	25.25	25.10	0	2,604	0.00%
2023/08/29	1.3	25.53	12	25.10	25.25	-10.7	2,783	-0.39%
2023/08/28	10	25.30	3.3	25.42	25.50	6.7	3,451	0.19%
2023/08/25	0.1	24.30	0.1	24.33	24.10	0	3,649	0.00%
2023/08/24	0	24.00	0.2	24.10	23.85	-0.2	3,804	-0.01%
2023/08/23	0	24.30	0	0.00	24.00	0	4,132	0.00%
2023/08/22	3.1	23.57	0	0.00	23.60	3.1	4,886	0.06%
2023/08/21	1.1	23.52	0.6	23.60	23.50	0.5	5,317	0.01%
2023/08/18	0.2	23.93	0	0.00	23.70	0.2	5,677	0.00%
2023/08/17	1.1	24.17	0	0.00	24.00	1.1	5,784	0.02%
2023/08/16	2	23.73	0.7	23.95	23.70	1.3	5,780	0.02%
2023/08/15	0.3	23.82	0	0.00	23.75	0.3	5,774	0.01%
2023/08/14	1.6	23.81	0	0.00	23.60	1.6	5,772	0.03%
2023/08/11	1.4	24.52	1.2	24.64	24.40	0.3	5,759	0.00%
2023/08/10	4.2	24.68	3	25.03	24.50	1.2	5,753	0.02%
2023/08/09	7.5	25.34	5	25.27	25.20	2.5	5,742	0.04%
2023/08/08	4.3	26.11	0	0.00	25.95	4.3	5,719	0.07%
2023/08/07	0	0.00	2	26.38	26.30	-2	5,718	-0.03%
2023/08/04	1.1	26.20	4	26.20	26.70	-3	5,718	-0.05%
2023/08/02	0	26.32	0	0.00	26.10	0	5,720	0.00%
2023/08/01	0	26.40	0	0.00	26.30	0	5,712	0.00%
2023/07/31	3	26.20	2	26.53	26.25	1	5,706	0.02%
2023/07/28	0.2	26.40	0	0.00	26.50	0.2	5,699	0.00%
2023/07/27	0	26.65	1	26.65	26.40	-1	5,686	-0.02%
2023/07/26	2	27.10	3.2	26.56	26.50	-1.2	5,670	-0.02%
2023/07/25	3	26.07	1	25.95	26.00	2	5,650	0.04%
2023/07/24	3.1	25.58	6	25.65	25.55	-3	5,633	-0.05%
2023/07/21	1	26.21	0.5	26.35	26.15	0.5	5,605	0.01%
2023/07/20	2.5	26.62	2	27.00	26.95	0.5	5,591	0.01%
2023/07/19	10.3	26.23	3	26.35	25.90	7.4	5,567	0.13%
2023/07/18	3.5	26.41	30	26.23	26.15	-26.6	5,549	-0.48%
2023/07/17	1.1	27.19	5	27.04	27.00	-4	5,513	-0.07%
2023/07/14	2.1	27.99	4	27.79	27.70	-1.9	5,484	-0.03%
2023/07/13	5.2	27.80	14	28.13	27.65	-8.8	5,463	-0.16%
2023/07/12	34.5	29.49	27	28.57	28.20	7.5	5,419	0.14%
2023/07/11	11	31.00	16	30.98	30.80	-5	5,310	-0.09%
2023/07/10	1	30.55	0.1	30.33	30.55	0.9	5,224	0.02%
2023/07/07	2	29.80	1.1	29.86	30.00	1	5,202	0.02%
2023/07/06	2	30.45	2.3	30.38	30.20	-0.3	5,177	-0.01%
2023/07/05	5	30.77	1	30.90	30.45	4	5,154	0.08%
2023/07/04	5	30.59	5	30.78	30.85	0	5,133	0.00%
2023/07/03	8	31.24	30	31.18	31.10	-22	5,095	-0.43%
2023/06/30	1	30.10	3.1	30.61	30.85	-2.1	5,009	-0.04%
2023/06/29	2	30.28	5.2	30.37	30.50	-3.2	4,968	-0.06%
2023/06/28	12.1	30.39	6.2	30.77	30.05	5.9	4,928	0.12%
2023/06/27	4.2	29.92	13	29.90	29.25	-8.9	4,864	-0.18%
2023/06/26	15	30.75	27.2	30.56	30.70	-12.1	4,809	-0.25%
2023/06/21	0.2	29.05	1	29.50	29.40	-0.8	4,678	-0.02%
2023/06/20	16.3	28.97	2	29.00	28.85	14.3	4,660	0.31%
2023/06/19	14.1	29.46	1.1	29.94	29.30	13.1	4,641	0.28%
2023/06/16	3.1	31.20	17	31.11	30.05	-13.9	4,603	-0.30%
2023/06/15	12	29.69	1.2	29.61	29.75	10.8	4,452	0.24%
2023/06/14	16.1	30.05	15	30.09	30.05	1.1	4,403	0.02%
2023/06/13	5	28.83	1.1	28.80	28.85	4	4,290	0.09%
2023/06/12	3.1	28.51	30.5	28.92	28.45	-27.4	4,266	-0.64%
2023/06/09	7	29.19	3	29.58	29.40	4	4,216	0.10%
2023/06/08	8.1	29.06	1	29.00	29.25	7.1	4,156	0.17%
2023/06/07	20.2	30.34	13	30.15	29.80	7.2	4,102	0.17%
2023/06/06	2.1	29.71	7	29.86	29.65	-4.9	3,990	-0.12%
2023/06/05	16.1	30.99	21	30.54	30.50	-4.9	3,915	-0.12%
2023/06/02	18.7	31.45	135.3	30.93	30.75	-116.6	3,842	-3.03%	大賣/鉅額交易
2023/06/01	186.8	32.74	164.6	32.56	32.45	22.3	3,663	0.61%	大買/大賣/
2023/05/31	154	31.23	53.4	31.91	32.75	100.6	2,977	3.38%	大買/
2023/05/30	49.6	29.72	24.1	29.69	29.80	25.5	2,750	0.93%
2023/05/29	130.1	30.87	129.8	30.80	30.65	0.3	2,609	0.01%	大買/大賣/
2023/05/26	208.1	31.40	115.8	30.61	30.30	92.3	2,298	4.02%	大買/大賣/
2023/05/25	42.1	28.86	50.7	29.02	30.10	-8.6	1,563	-0.55%
2023/05/24	74.4	27.33	59.3	27.46	27.40	15.1	1,158	1.30%
2023/05/23	2.3	24.93	1	25.55	25.60	1.3	882	0.15%
2023/05/22	1.6	23.23	0	0.00	23.30	1.6	806	0.20%
2023/05/19	0.1	23.34	0	0.00	23.20	0.1	810	0.01%
2023/05/18	2.2	23.20	0	0.00	23.05	2.2	811	0.27%
2023/05/17	0.8	23.08	0	0.00	23.10	0.8	814	0.10%
2023/05/16	0.2	23.33	0.8	23.11	23.00	-0.6	811	-0.07%
2023/05/15	6.9	22.93	3.6	22.97	22.95	3.4	821	0.41%
2023/05/12	6.2	22.99	2.3	23.09	22.90	3.9	821	0.48%
2023/05/11	7.6	23.53	2.7	23.77	23.30	4.9	814	0.60%
2023/05/10	5.8	23.61	3.7	23.68	23.80	2.1	808	0.25%
2023/05/09	2.7	23.70	0	0.00	23.60	2.7	812	0.33%
2023/05/08	0.2	24.50	0	0.00	24.30	0.2	803	0.03%
2023/05/05	0	24.70	0	0.00	24.60	0	818	0.00%
2023/05/03	0.3	24.16	0	0.00	24.05	0.3	823	0.04%
2023/05/02	0.2	24.30	0	0.00	24.10	0.2	823	0.02%
2023/04/28	0.2	24.12	0	0.00	24.05	0.2	828	0.02%
2023/04/27	0.2	24.00	0	0.00	23.95	0.2	825	0.02%
2023/04/26	1.4	23.57	0	0.00	23.85	1.4	825	0.17%
2023/04/25	4.7	23.64	1	23.80	23.65	3.7	823	0.45%
2023/04/24	0.2	23.91	0	0.00	23.80	0.2	818	0.02%
2023/04/21	5.5	23.74	0.9	23.70	23.75	4.6	818	0.57%
2023/04/20	1.1	24.03	0	0.00	24.00	1.1	812	0.13%
2023/04/19	0.1	24.55	0.4	24.50	24.50	-0.3	807	-0.04%
2023/04/18	1.4	24.45	0	0.00	24.30	1.4	800	0.17%
2023/04/17	0.8	24.52	0	0.00	24.40	0.8	794	0.10%
2023/04/14	0.6	24.18	0	0.00	24.10	0.6	785	0.07%
2023/04/13	1.3	24.08	0	0.00	24.00	1.3	782	0.17%
2023/04/12	1.4	24.12	0	0.00	24.05	1.4	782	0.18%
2023/04/11	1.2	23.99	1	23.90	24.10	0.2	777	0.03%
2023/04/10	4.2	23.54	2.6	23.60	23.60	1.6	759	0.20%
2023/04/07	5.3	23.63	3	23.65	23.60	2.3	747	0.31%
2023/04/06	1.8	24.02	0	0.00	23.90	1.8	717	0.25%
2023/03/31	1.3	24.28	0	0.00	24.25	1.3	704	0.19%
2023/03/30	4.4	24.22	0	0.00	24.20	4.4	702	0.63%
2023/03/29	14.1	24.05	3.7	24.19	24.15	10.4	701	1.49%
2023/03/28	8.1	24.12	1.2	24.23	24.05	6.9	702	0.98%
2023/03/27	4.4	24.48	0.7	24.65	24.35	3.7	692	0.54%
2023/03/24	0.6	24.77	0	0.00	24.50	0.6	684	0.09%
2023/03/23	0.5	24.96	0	0.00	24.65	0.5	676	0.08%
2023/03/22	2.1	25.03	2.3	25.11	25.00	-0.2	675	-0.04%
2023/03/21	0.6	25.19	0	0.00	24.80	0.6	659	0.10%
2023/03/20	5.9	24.56	2.1	24.90	24.75	3.8	652	0.59%
2023/03/17	2	24.50	0	0.00	24.35	2	648	0.31%
2023/03/16	2.8	24.58	0.1	24.55	24.50	2.7	641	0.43%
2023/03/15	2.5	25.02	2.1	25.10	24.70	0.4	635	0.07%
2023/03/14	12.1	25.24	1	25.35	25.00	11.1	626	1.77%
2023/03/13	11.1	25.21	3.8	25.75	25.50	7.3	619	1.18%
2023/03/10	3	24.50	0	0.00	24.55	3	599	0.50%
2023/03/09	0	0.00	2	25.43	25.10	-2	582	-0.34%
2023/03/08	1	25.70	0	0.00	25.65	1	570	0.18%
2023/03/07	1	25.85	1	25.70	25.65	0	566	0.00%
2023/03/06	0	26.05	1	26.10	26.10	-1	556	-0.18%
2023/03/03	2	25.60	1	25.65	25.60	1	547	0.18%
2023/03/02	1	25.30	1	25.40	25.55	0	540	0.00%
2023/03/01	1	25.50	1	25.30	25.25	0	529	0.00%
2023/02/24	1	26.35	0	0.00	26.10	1	511	0.20%
2023/02/23	12	26.77	0	0.00	26.80	12	495	2.42%
2023/02/22	4.3	26.81	3	26.60	26.80	1.3	468	0.27%
2023/02/21	50	27.33	46	27.39	27.35	4	438	0.91%
2023/02/20	5	25.54	1.1	25.64	25.50	3.9	354	1.09%
2023/02/17	0	24.00	0.1	23.75	23.85	-0.1	314	-0.03%
2023/02/16	1	23.65	1	23.60	23.65	0	307	0.00%
2023/02/15	1	23.75	1	23.55	23.55	0	304	0.00%
2023/02/14	0	0.00	2	23.80	23.75	-2	298	-0.67%
2023/02/13	0.2	23.98	0	0.00	23.95	0.2	295	0.05%
2023/02/09	0.2	24.85	8	24.75	24.70	-7.9	278	-2.82%
2023/02/08	0	0.00	1	24.55	24.55	-1	273	-0.37%
2023/02/07	0.1	24.95	0	0.00	24.55	0.1	265	0.04%
2023/02/06	5	25.00	0	0.00	24.85	5	255	1.96%
2023/02/03	3	25.17	1	24.90	25.10	2	249	0.81%
2023/02/02	5	24.90	0	0.00	25.00	5	228	2.19%
2023/01/13	1	24.25	0	0.00	24.20	1	202	0.49%
2023/01/10	0	0.00	5	24.28	24.30	-5	209	-2.39%
2023/01/09	0	0.00	13	24.23	24.25	-13	217	-5.97%
2023/01/05	0	0.00	2	24.15	23.90	-2	226	-0.88%
2023/01/03	0	0.00	1	24.00	24.00	-1	229	-0.44%
2022/12/30	0	0.00	1	24.05	24.30	-1	226	-0.44%
2022/12/19	0	0.00	1	24.80	24.55	-1	235	-0.42%
2022/12/14	1	24.10	0	0.00	24.05	1	237	0.42%
2022/12/12	1	24.00	0.6	24.05	23.75	0.4	237	0.18%
2022/12/08	0	0.00	0	24.90	24.90	0	235	0.00%
2022/12/06	0	25.30	1	25.10	25.10	-1	237	-0.42%
2022/12/05	0	0.00	1	26.05	25.65	-1	238	-0.42%
2022/11/30	0	25.85	0	0.00	24.80	0	232	0.00%
2022/11/18	1	24.80	1	24.80	24.40	0	356	0.00%
2022/11/10	3	24.00	0	0.00	24.15	3	363	0.82%
2022/11/04	1	24.10	0	0.00	24.10	1	372	0.27%
2022/10/28	0	23.15	0	0.00	23.30	0	384	0.00%
2022/10/13	1	23.50	0	0.00	23.00	1	363	0.28%
2022/10/11	1	24.50	0	0.00	24.45	1	351	0.28%
2022/10/05	1	25.75	0	0.00	25.60	1	355	0.28%
2022/09/28	0	0.00	0.2	24.55	24.20	-0.2	352	-0.04%
2022/09/19	0	0.00	0	27.50	27.50	0	353	0.00%
2022/09/16	1	27.90	0	0.00	27.95	1	352	0.28%
2022/09/02	1	29.60	0	0.00	29.30	1	346	0.29%
2022/08/31	1	30.65	6	30.73	30.55	-5	328	-1.52%
2022/08/30	1	31.30	0	0.00	30.80	1	320	0.31%
2022/08/29	6	31.47	0	0.00	31.30	6	295	2.03%
2022/08/25	0	0.00	2	27.70	27.55	-2	215	-0.93%
2022/08/12	1	27.00	0	0.00	27.10	1	198	0.50%
2022/07/29	2	27.40	0	0.00	27.35	2	199	1.00%
2022/07/28	1	27.60	0	0.00	27.25	1	200	0.50%
2022/07/19	3	28.70	0	0.00	28.75	3	238	1.26%
2022/07/05	0	27.75	0	0.00	28.30	0	256	0.00%
2022/06/27	3	31.37	5	31.40	31.50	-2	238	-0.84%
2022/05/25	1	32.20	0	0.00	32.20	1	279	0.36%
2022/05/16	0	0.00	1	30.10	30.10	-1	287	-0.35%
2022/04/27	1	30.00	0	0.00	30.15	1	284	0.35%
2022/04/26	0	0.00	25	31.34	31.15	-25	275	-9.09%
2022/04/18	0	0.00	1	33.65	33.45	-1	254	-0.39%
2022/04/15	1	33.85	0	0.00	34.00	1	251	0.40%
2022/04/08	1	36.00	0	0.00	36.25	1	244	0.41%
2022/04/06	0	0.00	1	35.60	36.35	-1	254	-0.39%
2022/03/30	0	36.45	1	36.10	36.25	-1	277	-0.36%
2022/03/29	0	0.00	2	36.00	36.20	-2	278	-0.72%
2022/03/28	0	36.10	0	0.00	35.60	0	278	0.00%
2022/03/25	0	36.50	0	0.00	36.10	0	279	0.00%
2022/03/17	0	0.00	1	35.50	35.50	-1	287	-0.35%
2022/03/16	1	35.30	0	0.00	34.50	1	281	0.35%
2022/03/15	0	0.00	2	35.05	35.25	-2	283	-0.71%
2022/03/14	0	0.00	2	34.40	35.00	-2	280	-0.71%
2022/03/09	6	34.34	2	34.20	34.20	4	276	1.45%
2022/03/08	1.3	34.62	5	34.79	34.45	-3.7	273	-1.35%
2022/03/07	7.2	36.18	2.8	36.22	36.20	4.4	261	1.69%
2022/03/04	2	37.93	15	37.81	37.55	-13	256	-5.08%
2022/03/03	0	0.00	12	38.28	38.20	-12	259	-4.62%
2022/03/02	3	38.03	1	38.30	38.05	2	265	0.75%
2022/03/01	0.2	38.00	1	38.15	38.25	-0.8	268	-0.30%
2022/02/25	1	37.55	0	0.00	37.60	1	284	0.35%
2022/02/24	3	37.67	3	37.40	37.40	0	293	0.00%
2022/02/22	0	0.00	3	38.08	38.00	-3	296	-1.01%
2022/02/21	1	38.95	3	38.67	39.00	-2	300	-0.66%
2022/02/18	2	37.45	2	37.68	37.65	0	315	0.00%
2022/02/17	4	37.90	0	0.00	37.85	4	320	1.25%
2022/02/16	2	38.10	1	38.00	38.00	1	322	0.31%
2022/02/10	1	38.80	0	0.00	39.25	1	338	0.30%
2022/01/26	0	0.00	1	37.70	37.45	-1	360	-0.28%
2022/01/25	0.1	37.50	0	0.00	37.50	0.1	375	0.03%
2022/01/24	0	0.00	1	37.85	37.85	-1	387	-0.26%
2022/01/21	0.2	38.50	0	0.00	38.20	0.2	390	0.05%
2022/01/18	1	39.25	0	0.00	39.05	1	411	0.24%
2022/01/12	1	39.70	0	0.00	39.65	1	446	0.22%
2022/01/11	0	0.00	0.1	39.95	39.70	-0.1	446	-0.02%
2022/01/10	0.2	40.00	0	0.00	39.95	0.2	448	0.03%
2021/12/29	0	0.00	2	41.35	41.70	-2	471	-0.42%
2021/12/27	2	40.95	0	0.00	41.40	2	476	0.42%
2021/12/24	1	40.00	2.1	40.67	41.15	-1.1	485	-0.23%
2021/12/15	1	39.90	1	40.00	39.90	0	515	0.00%
2021/12/13	4	40.60	7	40.56	40.55	-3	538	-0.56%
2021/12/10	0	0.00	0	40.80	40.55	0	548	-0.01%
2021/12/06	0	0.00	1	40.40	40.60	-1	573	-0.17%
2021/11/30	3	40.40	0	0.00	39.90	3	619	0.48%
2021/11/29	0	0.00	2	40.45	40.35	-2	642	-0.31%
2021/11/26	1	41.00	0	0.00	40.50	1	660	0.15%
2021/11/10	1	42.00	2	42.10	41.90	-1	905	-0.11%
2021/11/09	1	42.10	0	0.00	42.10	1	927	0.11%
2021/11/04	0	0.00	1	44.45	44.60	-1	1,033	-0.10%
2021/11/02	2	45.50	2	44.90	44.80	0	1,120	0.00%
2021/11/01	1	44.90	1	44.60	44.75	0	1,171	0.00%
2021/10/28	0	0.00	2	43.80	43.85	-2	1,200	-0.17%
2021/10/22	2	42.05	0	0.00	42.00	2	1,398	0.14%
2021/10/21	0	0.00	2	42.35	41.75	-2	1,450	-0.14%
2021/10/13	1	41.00	0	0.00	40.55	1	1,995	0.05%
2021/10/08	0	0.00	1	42.70	42.30	-1	2,068	-0.05%
2021/10/04	1	40.35	1.4	40.99	40.35	-0.4	2,382	-0.02%
2021/09/30	0	0.00	5	43.15	43.15	-5	2,645	-0.19%
2021/09/29	0.2	43.22	0	0.00	42.35	0.2	2,682	0.01%
2021/09/28	0.1	44.70	0	0.00	44.45	0.1	2,726	0.00%
2021/09/27	5	45.45	2	46.05	45.30	3	2,770	0.11%
2021/09/24	0	0.00	2	45.10	45.10	-2	2,883	-0.07%
2021/09/17	0	0.00	4	46.00	46.15	-4	3,077	-0.13%
2021/09/16	0	44.85	0	0.00	44.90	0	3,167	0.00%
2021/09/15	3	44.82	0	0.00	45.20	3	3,380	0.09%
2021/09/14	0	0.00	1	45.20	45.25	-1	3,402	-0.03%
2021/09/09	1	44.40	0	0.00	45.05	1	3,453	0.03%
2021/09/08	0	0.00	1	44.10	44.10	-1	3,482	-0.03%
2021/09/07	0	0.00	4	45.25	44.95	-4	3,499	-0.11%
2021/09/06	7	46.34	0	0.00	45.70	7	3,546	0.20%
2021/09/03	15	46.90	22	46.52	46.45	-7	3,633	-0.19%
2021/09/02	1	46.55	4	46.83	46.85	-3	3,658	-0.08%
2021/09/01	0	0.00	3	47.00	46.65	-3	3,739	-0.08%
2021/08/27	0	0.00	1	44.50	44.50	-1	3,808	-0.03%
2021/08/26	0.1	45.75	5	45.27	44.75	-4.9	3,863	-0.13%
2021/08/24	1	46.85	0	0.00	46.00	1	3,872	0.03%
2021/08/23	1	44.45	5	44.40	44.50	-4	3,903	-0.10%
2021/08/20	5	44.25	5	41.65	44.25	0	3,985	0.00%
2021/08/19	15	42.08	0	0.00	40.60	15	3,958	0.38%
2021/08/18	0	0.00	4	39.00	42.95	-4	3,971	-0.10%
2021/08/13	1	42.00	0	0.00	41.70	1	4,006	0.02%
2021/08/11	0	0.00	2	43.23	43.00	-2	4,027	-0.05%
2021/08/10	3.1	44.71	7	45.39	45.30	-3.9	4,032	-0.10%
2021/08/09	3.1	46.32	4	46.29	46.20	-0.9	4,037	-0.02%
2021/08/06	4	47.83	23	47.08	46.90	-19	4,053	-0.47%
2021/08/05	4	47.09	14	47.03	46.35	-10	4,081	-0.25%
2021/08/04	2	48.15	15.3	48.25	48.00	-13.3	4,122	-0.32%
2021/08/03	4	48.54	0	0.00	48.55	4	4,166	0.10%
2021/08/02	3	48.42	2.1	48.93	49.50	0.9	4,220	0.02%
2021/07/30	15.4	49.27	3	49.80	49.05	12.4	4,262	0.29%
2021/07/29	20	50.12	2	50.13	49.90	18	4,329	0.42%
2021/07/28	2	48.38	20	50.14	51.20	-18	4,393	-0.41%
2021/07/27	1	52.30	5	53.90	51.40	-4	4,506	-0.09%
2021/07/26	5	52.98	60	52.78	52.90	-55	4,905	-1.12%
2021/07/23	18	52.76	9.1	52.93	52.50	9	5,319	0.17%
2021/07/22	3	53.63	29	53.69	53.50	-26	5,469	-0.48%
2021/07/21	34.2	53.39	7	53.39	53.40	27.2	5,649	0.48%
2021/07/20	55	53.20	32.1	53.72	54.40	22.9	5,909	0.39%
2021/07/19	66.7	53.34	132.1	53.67	54.70	-65.4	5,913	-1.11%	大賣/
2021/07/16	2	50.00	4	49.79	50.20	-2	5,698	-0.04%
2021/07/15	4.1	50.78	0	51.50	49.80	4	5,698	0.07%
2021/07/14	16	50.81	3.1	50.71	50.00	12.9	5,686	0.23%
2021/07/13	8.2	49.46	22	49.52	48.90	-13.8	5,627	-0.24%
2021/07/12	18.1	50.50	5	50.20	50.20	13.1	5,566	0.24%
2021/07/09	15	50.62	7	50.79	50.50	8	5,516	0.15%
2021/07/08	14.1	51.22	64	50.53	52.40	-50	5,424	-0.92%
2021/07/07	40	49.87	17	49.18	49.25	23	5,279	0.44%
2021/07/06	19	48.76	1	48.65	48.50	18	5,189	0.35%
2021/07/05	6.5	48.65	81.1	48.21	48.85	-74.6	5,168	-1.44%
2021/07/02	37.6	47.91	19	48.11	47.65	18.6	5,137	0.36%
2021/07/01	67	48.10	7	48.65	47.50	60	5,106	1.17%
2021/06/30	30	47.55	8.2	46.50	48.90	21.8	5,019	0.43%
2021/06/29	10.2	45.26	8	45.45	45.00	2.2	5,027	0.04%
2021/06/28	11.2	46.48	7	46.39	46.20	4.2	4,989	0.08%
2021/06/25	53.1	47.22	36	47.02	47.00	17.1	4,935	0.35%
2021/06/24	56	47.72	28	47.82	48.10	28	4,848	0.58%
2021/06/23	3	45.75	6	45.78	45.65	-3	4,653	-0.06%
2021/06/22	2	45.43	3	45.20	44.60	-1	4,649	-0.02%
2021/06/18	3	45.28	1	45.95	45.10	2	4,730	0.04%
2021/06/17	2	45.73	15	45.45	45.70	-13	4,836	-0.27%
2021/06/16	12	44.97	7	44.88	44.25	5	5,007	0.10%
2021/06/15	3	46.03	3	45.80	45.55	0	5,002	0.00%
2021/06/11	14.2	45.44	2	46.10	46.10	12.2	4,998	0.24%
2021/06/10	3	44.53	4	44.65	44.60	-1	4,929	-0.02%
2021/06/09	2	44.13	4	44.71	44.40	-2	4,945	-0.04%
2021/06/08	1	43.35	0	0.00	43.55	1	4,850	0.02%
2021/06/07	5	43.40	11	43.00	43.30	-6	4,825	-0.12%
2021/06/04	1	42.50	1	42.60	42.55	0	4,777	0.00%
2021/06/03	10	43.08	6	43.08	42.60	4	4,772	0.08%
2021/06/02	5	42.23	12	42.46	42.40	-7	4,726	-0.15%
2021/06/01	4	42.14	4	42.40	42.40	0	4,716	0.00%
2021/05/31	13	42.40	15	42.19	41.95	-2	4,731	-0.04%
2021/05/28	10	41.49	4	42.29	42.55	6	4,708	0.13%
2021/05/25	0	0.00	2	38.53	39.45	-2	4,690	-0.04%
2021/05/24	1	37.55	2	37.05	37.40	-1	4,717	-0.02%
2021/05/21	0	0.00	1	36.75	37.00	-1	4,847	-0.02%
2021/05/20	0	0.00	2	36.15	35.70	-2	5,040	-0.04%
2021/05/19	2	35.83	2	35.80	35.95	0	5,089	0.00%
2021/05/18	2	35.33	2	36.60	36.60	0	5,064	0.00%
2021/05/17	103	33.30	7	34.40	33.30	96	5,030	1.91%	大買/
2021/05/14	3	37.37	2	35.85	37.00	1	4,967	0.02%
2021/05/13	0	0.00	2	35.70	36.55	-2	4,914	-0.04%
2021/05/12	2	39.03	4	39.14	38.15	-2	4,831	-0.04%
2021/05/11	4	42.59	0	0.00	42.25	4	4,730	0.08%
2021/05/10	11	45.54	10	44.62	44.15	1	4,668	0.02%
2021/05/07	2	44.33	1	43.10	44.80	1	4,621	0.02%
2021/05/06	7	42.29	10	43.13	41.65	-3	4,567	-0.07%
2021/05/05	8	45.94	5	46.13	44.80	3	4,513	0.07%
2021/05/04	22	46.68	33	46.80	45.30	-11	4,403	-0.25%
2021/05/03	65	51.78	43	51.78	50.30	22	4,201	0.52%
2021/04/29	30	48.94	31.4	49.11	50.10	-1.4	3,752	-0.04%
2021/04/28	53.4	41.90	50	41.79	45.60	3.3	3,317	0.10%
2021/04/27	13	43.10	3	42.70	42.90	10	3,128	0.32%
2021/04/26	11.1	43.06	17	42.79	43.45	-5.9	2,913	-0.20%
2021/04/23	1	39.45	3.1	38.48	39.50	-2.1	2,568	-0.08%
2021/04/22	1	38.10	0	0.00	37.20	1	2,476	0.04%
2021/04/21	3	38.60	1	38.80	38.85	2	2,466	0.08%
2021/04/20	2	39.00	16	38.89	38.75	-14	2,645	-0.53%
2021/04/15	1	37.30	0	0.00	37.75	1	2,627	0.04%
2021/04/14	0	0.00	4	36.16	37.00	-4	2,617	-0.15%
2021/04/13	4	38.20	0	0.00	37.50	4	2,594	0.15%
2021/04/12	0.1	37.70	3.1	37.66	38.00	-3.1	2,567	-0.12%
2021/04/09	5.1	37.63	10	37.56	37.75	-4.9	2,558	-0.19%
2021/04/08	3	38.13	9	38.23	38.05	-6	2,539	-0.24%
2021/04/07	0	0.00	1	37.65	38.10	-1	2,515	-0.04%
2021/04/06	10	37.40	12	37.41	37.50	-2	2,501	-0.08%
2021/04/01	4	37.73	0	0.00	37.20	4	2,469	0.16%
2021/03/31	1	39.80	0	0.00	38.80	1	2,377	0.04%
2021/03/30	1	39.20	0	0.00	39.00	1	2,355	0.04%
2021/03/26	0	0.00	2	39.65	39.70	-2	2,328	-0.09%
2021/03/25	8	38.38	3	38.50	38.35	5	2,298	0.22%
2021/03/24	1	39.50	8	39.11	39.05	-7	2,268	-0.31%
2021/03/23	3	39.63	8	39.99	38.90	-5	2,214	-0.23%
2021/03/22	10	39.99	27	40.14	40.00	-17	2,135	-0.80%
2021/03/19	54	39.75	41	39.67	40.00	13	2,011	0.65%
2021/03/18	1	38.10	2	37.85	38.10	-1	1,804	-0.06%
2021/03/17	6	38.65	33	38.58	38.05	-27	1,784	-1.51%
2021/03/16	3	37.93	5	37.74	38.00	-2	1,733	-0.12%
2021/03/15	9	38.02	6	37.73	38.15	3	1,705	0.18%
2021/03/12	3	36.22	0	0.00	36.20	3	1,648	0.18%
2021/03/11	2	36.15	2	36.65	36.55	0	1,646	0.00%
2021/03/09	5	35.98	12	35.98	36.25	-7	1,633	-0.43%
2021/03/05	1	37.00	8	36.85	36.70	-7	1,604	-0.44%
2021/03/04	16	37.08	2	37.15	37.30	14	1,586	0.88%
2021/03/03	1	36.60	0	0.00	36.05	1	1,557	0.06%
2021/03/02	12	37.63	14	37.27	36.60	-2	1,522	-0.13%
2021/02/26	40	38.28	22	38.40	38.20	18	1,469	1.23%
2021/02/25	10	38.82	9	39.28	39.00	1	1,438	0.07%
2021/02/24	10	39.55	14	39.45	38.70	-4	1,378	-0.29%
2021/02/23	38	39.50	7	40.49	40.65	31	1,284	2.41%
2021/02/22	20	39.70	20	40.02	40.15	0	1,121	0.00%
2021/02/19	22	34.36	22	36.37	36.50	0	894	0.00%
2021/02/17	0	0.00	0	31.90	32.95	0	806	0.00%
2021/02/02	2	31.55	0	0.00	31.45	2	804	0.25%
2021/02/01	0	0.00	1	31.30	31.35	-1	798	-0.13%
2021/01/29	3	32.58	6	33.72	31.90	-3	792	-0.38%
2021/01/28	0	0.00	8	32.98	33.20	-8	766	-1.04%
2021/01/27	14	33.46	4	33.25	33.50	10	739	1.35%
2021/01/26	3	31.48	2	31.98	31.30	1	683	0.15%
2021/01/25	1	30.45	0	0.00	30.70	1	678	0.15%
2021/01/22	1	30.55	2	30.55	30.65	-1	678	-0.15%
2021/01/21	0	0.00	1	30.70	30.65	-1	679	-0.15%
2021/01/19	0	0.00	0	32.30	32.30	0	660	0.00%
2021/01/18	0	31.70	1	30.70	31.45	-1	650	-0.15%
2021/01/15	5	31.50	15	31.64	31.25	-10	639	-1.56%
2021/01/14	5	32.37	3.2	32.47	32.65	1.8	635	0.28%
2021/01/13	60	34.06	28	33.17	32.50	32	616	5.19%
2021/01/12	20	33.40	45	32.97	33.40	-25	415	-6.02%
2021/01/06	0	0.00	1	29.95	29.95	-1	358	-0.28%
2021/01/05	1	31.25	0	0.00	31.00	1	354	0.28%
2020/12/24	1	29.35	1	29.40	29.40	0	352	0.00%
2020/12/21	0	0.00	7	29.78	29.70	-7	381	-1.83%
2020/12/18	0	0.00	5	30.00	29.95	-5	385	-1.30%
2020/12/16	0	0.00	3	30.30	30.25	-3	425	-0.70%
2020/12/11	1	29.90	0	0.00	29.75	1	452	0.22%
2020/12/07	0	0.00	1	30.45	30.45	-1	520	-0.19%
2020/12/04	3	31.13	0	0.00	31.05	3	513	0.58%
2020/11/27	0	0.00	0.2	31.40	31.55	-0.2	532	-0.03%
2020/11/26	0	0.00	4	30.35	30.30	-4	552	-0.72%
2020/11/23	0	0.00	1	30.50	30.20	-1	600	-0.17%
2020/11/20	0	0.00	1	29.85	29.85	-1	618	-0.16%
2020/11/02	4	27.15	0	0.00	27.10	4	882	0.45%
2020/10/30	2.1	28.02	0	0.00	27.80	2.1	895	0.23%
2020/10/29	2	28.20	0	0.00	28.20	2	917	0.22%
2020/10/28	2	29.00	0	0.00	28.90	2	930	0.22%
2020/10/27	3	29.00	0	0.00	28.95	3	950	0.32%
2020/10/16	1	30.20	0	0.00	29.90	1	1,206	0.08%
2020/10/15	6	30.21	0	0.00	30.10	6	1,228	0.49%
2020/10/08	0	0.00	1	30.60	30.60	-1	1,293	-0.08%
2020/09/18	0	0.00	3	32.50	32.55	-3	1,646	-0.18%
2020/09/17	0	0.00	2	31.43	31.65	-2	1,623	-0.12%
2020/09/14	0	0.00	2	31.38	31.40	-2	1,628	-0.12%
2020/09/11	2	32.75	0	0.00	31.80	2	1,626	0.12%
2020/09/10	1	31.45	0	0.00	31.05	1	1,567	0.06%
2020/09/09	1	31.65	0	0.00	31.70	1	1,567	0.06%
2020/09/08	1	32.00	0	0.00	31.70	1	1,570	0.06%
2020/09/04	1	32.90	0	0.00	33.10	1	1,616	0.06%
2020/09/03	1	33.90	0	0.00	33.10	1	1,618	0.06%
2020/08/24	1	31.05	0	0.00	31.00	1	1,637	0.06%
2020/08/21	0.2	31.20	0	0.00	31.05	0.2	1,645	0.01%
2020/08/19	1	32.05	0	0.00	31.85	1	1,664	0.06%
2020/08/14	2	32.50	2	33.00	32.65	0	1,618	0.00%
2020/08/13	1	31.45	0	0.00	31.70	1	1,582	0.06%
2020/08/12	10	32.10	0	0.00	32.30	10	1,576	0.63%
2020/08/10	2	33.05	1	33.75	33.10	1	1,544	0.06%
2020/08/04	6	36.95	0	0.00	36.80	6	1,509	0.40%
2020/08/03	1	37.10	0	0.00	37.35	1	1,492	0.07%
2020/07/28	3	37.67	5	37.78	37.25	-2	1,427	-0.14%
2020/07/27	4	37.90	5	37.81	37.90	-1	1,351	-0.07%
2020/07/24	1	38.65	2	38.83	38.45	-1	1,344	-0.07%
2020/07/23	2	38.25	0	0.00	38.35	2	1,303	0.15%
2020/07/22	2	38.93	4	39.30	38.90	-2	1,304	-0.15%
2020/07/21	0	0.00	3	38.23	38.65	-3	1,251	-0.24%
2020/07/20	1	37.45	1	37.25	37.40	0	1,228	0.00%
2020/07/17	1	37.65	0	0.00	37.35	1	1,216	0.08%
2020/07/16	2	38.28	2	37.85	37.80	0	1,220	0.00%
2020/07/15	4	38.35	5	38.18	38.05	-1	1,219	-0.08%
2020/07/13	1	37.30	2	37.73	38.00	-1	1,177	-0.08%
2020/07/10	3	38.07	0	0.00	37.35	3	1,168	0.26%
2020/07/09	2	38.90	2	39.33	38.55	0	1,148	0.00%
2020/07/08	1	40.05	3	39.77	39.60	-2	1,122	-0.18%
2020/07/07	3	40.05	5	39.99	39.80	-2	1,106	-0.18%
2020/07/06	21	40.70	22	40.65	40.60	-1	1,078	-0.09%
2020/07/03	15	40.00	27	39.36	40.00	-12	1,030	-1.16%
2020/07/02	4	34.86	3	38.05	38.05	1	903	0.11%
2020/07/01	2	34.50	0	0.00	34.60	2	838	0.24%
2020/06/23	0	0.00	1	34.20	34.60	-1	861	-0.12%
2020/06/19	1	34.25	0	0.00	34.25	1	880	0.11%
2020/06/18	2	34.25	2	34.45	34.45	0	889	0.00%
2020/06/12	1	33.05	0	0.00	33.15	1	936	0.11%
2020/06/11	0	0.00	1	35.00	34.40	-1	915	-0.11%
2020/06/09	1	35.25	0	0.00	35.45	1	939	0.11%
2020/06/08	3	36.03	1	36.20	35.85	2	952	0.21%
2020/06/05	11	36.15	6	36.53	36.35	5	935	0.53%
2020/06/04	2	34.73	8	34.70	34.70	-6	880	-0.68%
2020/06/02	1	32.00	0	0.00	32.05	1	830	0.12%
2020/06/01	2	32.40	2	32.15	32.20	0	832	0.00%
2020/05/27	10	33.49	2	33.00	32.50	8	834	0.96%
2020/05/26	2	33.53	0	0.00	33.35	2	827	0.24%
2020/05/25	0	0.00	1	31.40	31.80	-1	809	-0.12%
2020/05/21	1	32.75	19	32.80	32.70	-18	827	-2.17%
2020/05/20	1	31.50	0	0.00	31.85	1	819	0.12%
2020/05/18	0	0.00	1	30.50	30.50	-1	834	-0.12%
2020/05/13	0	0.00	1	30.90	31.40	-1	840	-0.12%
2020/05/12	0	0.00	2	31.55	31.05	-2	853	-0.23%
2020/05/06	0	0.00	11	31.94	32.00	-11	918	-1.20%
2020/05/04	10	31.60	0	0.00	31.85	10	980	1.02%
2020/04/28	0	0.00	2	30.30	30.55	-2	1,007	-0.20%
2020/04/22	0	0.00	1	29.45	29.35	-1	1,083	-0.09%
2020/04/21	1	29.15	0	0.00	29.05	1	1,090	0.09%
2020/04/20	0	0.00	8	30.50	30.50	-8	1,091	-0.73%
2020/04/16	7	30.40	0	0.00	30.70	7	1,113	0.63%
2020/04/14	1	29.85	0	0.00	30.10	1	1,117	0.09%
2020/04/13	2	29.38	0	0.00	29.30	2	1,116	0.18%
2020/04/10	0	0.00	2	29.50	29.60	-2	1,115	-0.18%
2020/04/08	0	0.00	1	29.80	30.50	-1	1,103	-0.09%
2020/04/06	1	27.70	0	0.00	27.80	1	1,074	0.09%
2020/03/31	1	27.20	0	0.00	27.00	1	1,071	0.09%
2020/03/27	7	27.15	0	0.00	26.90	7	1,080	0.65%
2020/03/25	1	27.00	1	27.05	26.55	0	1,074	0.00%
2020/03/24	0	0.00	1	25.25	25.80	-1	1,061	-0.09%
2020/03/20	0	0.00	3	25.00	25.10	-3	1,078	-0.28%
2020/03/19	24	23.99	0	0.00	23.95	24	1,070	2.24%
2020/03/17	1	26.55	0	0.00	26.60	1	1,061	0.09%
2020/03/13	9	27.55	0	0.00	28.20	9	1,053	0.85%
2020/03/11	1	33.45	0	0.00	33.30	1	986	0.10%
2020/03/10	10	32.70	0	0.00	33.10	10	977	1.02%
2020/03/09	21	34.18	17	33.75	33.55	4	962	0.42%
2020/03/06	0	0.00	3	34.75	34.95	-3	947	-0.32%
2020/03/05	2	35.75	0	0.00	35.45	2	944	0.21%
2020/03/04	10	34.90	0	0.00	35.10	10	942	1.06%
2020/02/27	0	0.00	2	35.25	34.85	-2	949	-0.21%
2020/02/26	2	36.93	20	36.05	36.50	-18	936	-1.92%
2020/02/24	0	0.00	1	37.00	37.10	-1	924	-0.11%
2020/02/21	2	38.20	0	0.00	38.20	2	907	0.22%
2020/02/20	0	0.00	19	37.69	37.70	-19	900	-2.11%
2020/02/19	0	0.00	58	36.28	36.75	-58	886	-6.54%
2020/02/14	0	0.00	1	36.80	36.85	-1	890	-0.11%
2020/02/13	3	36.72	2	36.30	36.45	1	902	0.11%
2020/02/11	0	0.00	1	36.20	35.75	-1	888	-0.11%
2020/02/10	10	33.60	15	34.85	35.55	-5	882	-0.57%
2020/02/07	1	34.90	0	0.00	35.05	1	852	0.12%
2020/02/06	12	36.04	0	0.00	36.15	12	831	1.44%
2020/02/05	1	35.80	1	35.50	35.80	0	799	0.00%
2020/02/04	21	33.53	0	0.00	34.25	21	765	2.74%
2020/02/03	0	0.00	3	33.68	34.50	-3	756	-0.40%
2020/01/30	2	36.80	2	36.10	36.10	0	753	0.00%
2020/01/16	7	40.87	76	40.98	40.55	-69	716	-9.62%
2020/01/15	1	39.45	2	39.80	39.40	-1	685	-0.15%
2020/01/14	15	39.44	0	0.00	39.90	15	690	2.17%
2020/01/13	9	39.50	6	39.80	39.50	3	681	0.44%
2020/01/10	62	39.06	205	39.25	39.35	-143	686	-20.82%	大賣/鉅額交易
2020/01/09	15	40.32	36	40.51	40.00	-21	674	-3.11%
2020/01/08	0	0.00	1	40.00	40.10	-1	675	-0.15%
2020/01/07	3	40.63	0	0.00	40.65	3	672	0.45%
2020/01/06	30	41.50	0	0.00	41.30	30	674	4.44%
2020/01/03	10	42.10	0	0.00	42.10	10	677	1.48%
2020/01/02	6	42.18	3	42.75	42.60	3	688	0.44%
2019/12/31	5	42.30	0	0.00	42.30	5	687	0.73%
2019/12/30	0.1	42.20	0	0.00	42.20	0.1	688	0.02%
2019/12/27	11	42.40	0	0.00	42.40	11	692	1.59%
2019/12/25	0	0.00	27	41.76	41.70	-27	695	-3.88%
2019/12/23	0	0.00	43	43.11	42.70	-43	707	-6.07%
2019/12/18	2	43.23	0	0.00	43.65	2	724	0.28%
2019/12/17	1	43.00	123	42.76	42.60	-122	748	-16.31%	大賣/鉅額交易
2019/12/16	0	0.00	2	43.70	43.50	-2	735	-0.27%
2019/12/10	1	44.85	7	45.14	45.10	-6	747	-0.80%
2019/12/09	1	46.05	0	0.00	46.10	1	738	0.14%
2019/12/03	1	45.75	0	0.00	45.70	1	781	0.13%
2019/11/29	3	47.43	0	0.00	47.00	3	787	0.38%
2019/11/28	2	47.75	0	0.00	47.70	2	791	0.25%
2019/11/27	2	47.88	0	0.00	48.10	2	800	0.25%
2019/11/22	1	45.80	0	0.00	45.70	1	837	0.12%
2019/11/19	0	0.00	2	45.40	45.75	-2	905	-0.22%
2019/11/18	0	0.00	4	45.20	45.15	-4	1,001	-0.40%
2019/11/15	1	45.95	0	0.00	45.65	1	1,018	0.10%
2019/11/13	1	46.90	0	0.00	46.85	1	1,018	0.10%
2019/11/12	1	46.10	0	0.00	47.95	1	1,023	0.10%
2019/11/07	4	48.91	1	48.70	48.40	3	1,038	0.29%
2019/11/05	6	49.43	0	0.00	49.30	6	1,048	0.57%
2019/11/01	2	49.28	0	0.00	49.25	2	1,068	0.19%
2019/10/31	2	49.35	3	49.00	48.70	-1	1,079	-0.09%
2019/10/30	2	49.70	1	49.85	49.90	1	1,084	0.09%
2019/10/25	4	51.48	0	0.00	51.10	4	1,152	0.35%
2019/10/23	2	51.50	0	0.00	51.50	2	1,251	0.16%
2019/10/22	25	52.24	0	0.00	51.80	25	1,259	1.98%
2019/10/21	2	52.85	0	0.00	52.80	2	1,262	0.16%
2019/10/18	0	0.00	1	52.70	53.20	-1	1,272	-0.08%
2019/10/16	3	51.70	0	0.00	51.60	3	1,323	0.23%
2019/10/08	2	51.60	0	0.00	51.30	2	1,393	0.14%
2019/10/07	4	52.88	0	0.00	52.40	4	1,384	0.29%
2019/10/04	5	53.38	0	0.00	53.00	5	1,391	0.36%
2019/10/02	0	0.00	4	54.00	54.00	-4	1,441	-0.28%
2019/09/27	3	53.10	0	0.00	53.20	3	1,495	0.20%
2019/09/25	2	53.90	0	0.00	53.80	2	1,598	0.13%
2019/09/24	3	54.33	3	54.93	54.60	0	1,622	0.00%
2019/09/23	2	53.70	2	54.00	53.70	0	1,618	0.00%
2019/09/20	10	55.49	0	0.00	54.70	10	1,600	0.62%
2019/09/18	0	0.00	3	57.20	57.00	-3	1,568	-0.19%
2019/09/17	3	57.10	0	0.00	56.70	3	1,563	0.19%
2019/09/12	1	58.80	0	0.00	58.70	1	1,549	0.06%
2019/09/05	2	59.40	0	0.00	59.40	2	1,591	0.13%
2019/09/03	0	0.00	5	59.00	59.10	-5	1,635	-0.31%
2019/09/02	1	58.60	1	58.50	58.70	0	1,648	0.00%
2019/08/29	1	59.40	0	0.00	59.20	1	1,682	0.06%
2019/08/28	1	58.80	0	0.00	59.00	1	1,648	0.06%
2019/08/26	2	58.55	0	0.00	58.30	2	1,677	0.12%
2019/08/23	7	60.10	4	60.35	59.80	3	1,666	0.18%
2019/08/22	14	61.06	0	0.00	60.50	14	1,657	0.84%
2019/08/21	24	60.94	22	61.81	61.20	2	1,634	0.12%
2019/08/20	5	58.06	20	58.16	59.20	-15	1,548	-0.97%
2019/08/19	11	58.95	10	58.30	58.30	1	1,571	0.06%
2019/08/16	0	0.00	4	59.03	59.10	-4	1,650	-0.24%
2019/08/15	2	58.45	0	0.00	59.10	2	1,647	0.12%
2019/08/14	5	59.10	7	59.60	59.60	-2	1,647	-0.12%
2019/08/13	13	58.15	8	58.71	58.60	5	1,650	0.30%
2019/08/12	1	57.10	0	0.00	58.20	1	1,651	0.06%
2019/08/08	5	57.60	1	57.10	57.20	4	1,653	0.24%
2019/08/06	0	0.00	4	56.23	57.50	-4	1,665	-0.24%
2019/08/05	0	0.00	2	58.20	58.00	-2	1,700	-0.12%
2019/08/02	7	58.29	0	0.00	58.20	7	1,697	0.41%
2019/08/01	10	59.95	1	59.70	59.70	9	1,701	0.53%
2019/07/30	9	60.27	1	60.50	58.20	8	1,696	0.47%
2019/07/29	1	61.00	0	0.00	60.30	1	1,660	0.06%
2019/07/26	5	61.42	1	62.20	61.70	4	1,625	0.25%
2019/07/25	9	60.50	11	60.56	60.90	-2	1,589	-0.13%
2019/07/24	0	0.00	2	57.50	57.90	-2	1,531	-0.13%
2019/07/23	0	0.00	1	57.90	57.50	-1	1,526	-0.07%
2019/07/22	1	56.20	0	0.00	57.00	1	1,517	0.07%
2019/07/19	3	56.50	0	0.00	56.50	3	1,510	0.20%
2019/07/18	2	57.70	0	0.00	58.00	2	1,486	0.13%
2019/07/17	1	58.50	1	58.50	58.70	0	1,462	0.00%
2019/07/16	1	58.20	0	0.00	58.10	1	1,476	0.07%
2019/07/09	0	0.00	3	57.00	56.00	-3	1,582	-0.19%
2019/07/05	1	58.90	0	0.00	59.40	1	1,576	0.06%
2019/07/04	0	0.00	1	57.60	58.10	-1	1,554	-0.06%
2019/07/03	1	57.40	1	56.80	57.80	0	1,595	0.00%
2019/07/02	7	57.37	9	58.29	58.60	-2	1,580	-0.13%
2019/07/01	4	54.53	1	55.00	55.00	3	1,506	0.20%
2019/06/25	0	0.00	4	53.60	52.50	-4	1,637	-0.24%
2019/06/24	2	53.90	0	0.00	54.10	2	1,659	0.12%
2019/06/21	4	54.48	0	0.00	54.00	4	1,721	0.23%
2019/06/14	1	55.20	0	0.00	54.70	1	2,043	0.05%
2019/06/12	0	0.00	1	52.80	52.90	-1	2,305	-0.04%
2019/06/05	3	52.13	0	0.00	51.70	3	2,527	0.12%
2019/06/03	2	51.75	0	0.00	51.60	2	2,616	0.08%
2019/05/27	0	0.00	1	54.50	54.30	-1	2,864	-0.03%
2019/05/24	1	53.50	1	53.90	53.40	0	2,872	0.00%
2019/05/23	2	56.10	2	56.90	55.40	0	2,905	0.00%
2019/05/20	5	60.62	2	61.30	60.50	3	3,014	0.10%
2019/05/16	0	0.00	2	65.30	64.50	-2	2,986	-0.07%
2019/05/15	2	66.20	1	66.60	66.00	1	2,986	0.03%
2019/05/14	3	65.67	2	65.30	66.10	1	3,005	0.03%
2019/05/13	1	65.80	2	66.50	66.30	-1	2,989	-0.03%
2019/05/10	0	0.00	2	65.00	64.80	-2	2,948	-0.07%
2019/05/09	0	0.00	2	64.10	63.50	-2	2,944	-0.07%
2019/05/08	0	0.00	2	65.60	65.10	-2	2,932	-0.07%
2019/05/07	1	64.50	0	0.00	64.60	1	2,916	0.03%
2019/05/06	0	0.00	2	63.60	63.50	-2	2,915	-0.07%
2019/04/30	1	63.40	0	0.00	63.50	1	2,932	0.03%
2019/04/29	2	62.05	2	62.80	62.90	0	2,926	0.00%
2019/04/26	1	61.60	3	62.40	61.90	-2	2,921	-0.07%
2019/04/23	0	0.00	1	63.20	63.20	-1	2,935	-0.03%
2019/04/22	3	63.80	1	63.00	65.10	2	2,931	0.07%
2019/04/19	7	60.73	0	0.00	60.90	7	2,892	0.24%
2019/04/18	2	65.00	6	65.53	63.10	-4	2,832	-0.14%
2019/04/17	0	0.00	1	66.30	66.00	-1	2,805	-0.04%
2019/04/16	9	65.53	13	65.62	65.30	-4	2,783	-0.14%
2019/04/15	3	68.13	1	68.20	68.10	2	2,722	0.07%
2019/04/12	6	69.17	0	0.00	68.90	6	2,705	0.22%
2019/04/11	5	69.48	0	0.00	69.60	5	2,695	0.19%
2019/04/10	2	70.35	0	0.00	70.80	2	2,656	0.08%
2019/04/09	11	70.33	4	70.33	70.70	7	2,629	0.27%
2019/04/08	7	69.70	1	69.40	69.30	6	2,567	0.23%
2019/04/03	13	70.55	1	71.00	70.40	12	2,544	0.47%
2019/04/02	14	68.86	8	69.70	71.10	6	2,523	0.24%
2019/04/01	11	68.95	1	71.50	69.30	10	2,486	0.40%
2019/03/29	3	68.80	6	69.88	70.30	-3	2,453	-0.12%
2019/03/28	22	69.24	3	68.10	68.70	19	2,428	0.78%
2019/03/27	11	71.87	4	72.30	71.80	7	2,361	0.30%
2019/03/26	121	73.19	78	74.65	72.00	43	2,339	1.84%	大買/
2019/03/25	71	73.76	7	71.63	74.50	64	2,288	2.80%
2019/03/22	83	74.48	166	74.93	74.90	-83	2,244	-3.70%	大賣/
2019/03/21	231	71.26	38	68.65	74.50	193	2,162	8.93%	大買/鉅額交易
2019/03/20	13	67.80	32	67.52	67.80	-19	2,012	-0.94%
2019/03/19	7	65.51	19.2	66.45	67.10	-12.2	1,976	-0.62%
2019/03/18	66	66.65	35	67.05	66.50	31	1,918	1.62%
2019/03/15	7	63.37	2	64.90	64.90	5	1,767	0.28%
2019/03/14	27	59.10	19	59.08	59.00	8	1,598	0.50%
2019/03/13	4	55.60	3	55.70	57.20	1	1,466	0.07%
2019/03/12	3	52.20	1	52.00	52.10	2	1,333	0.15%
2019/03/11	1	53.00	0	0.00	52.50	1	1,306	0.08%