台耀 (4746)-元大-花蓮券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
100.0
漲跌
--
漲幅
0.00%
成交量
922張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/26	4.1	101.01	1	100.50	100.00	3.1	3,112	0.10%
2024/04/23	0	102.50	0	0.00	101.00	0	3,767	0.00%
2024/04/22	4	99.68	1	98.60	98.70	3	3,815	0.08%
2024/04/19	7	100.86	0	0.00	101.00	7	3,825	0.18%
2024/04/17	0	107.63	0	0.00	105.50	0	3,878	0.00%
2024/04/16	0	0.00	3	107.50	107.50	-3	3,922	-0.08%
2024/04/15	0	0.00	1	110.50	110.00	-1	3,978	-0.03%
2024/04/12	5.1	112.75	1	114.00	113.00	4.1	4,080	0.10%
2024/04/11	9	117.61	5	118.40	115.00	4	4,176	0.10%
2024/04/10	1	116.00	9	115.17	115.50	-8	4,106	-0.19%
2024/04/09	2	107.50	9	108.50	110.00	-7	4,028	-0.17%
2024/04/08	21.1	108.74	4	105.88	106.00	17.1	3,973	0.43%
2024/04/03	5	114.10	15	115.03	116.50	-10	3,832	-0.26%
2024/04/02	3	109.33	0	0.00	110.00	3	3,794	0.08%
2024/04/01	1.3	111.73	3	112.17	111.50	-1.7	3,770	-0.05%
2024/03/29	3	107.67	0	0.00	107.50	3	3,744	0.08%
2024/03/28	0	0.00	0.1	110.50	109.00	-0.1	3,720	0.00%
2024/03/27	5	111.00	6.3	110.05	112.00	-1.3	3,695	-0.03%
2024/03/26	2	105.00	9	106.33	103.50	-7	3,591	-0.19%
2024/03/25	0	0.00	1	103.00	102.50	-1	3,593	-0.03%
2024/03/21	1	99.00	0	0.00	100.00	1	3,680	0.03%
2024/03/14	1	99.90	1	102.00	101.00	0	3,802	0.00%
2024/03/13	3	97.57	0	0.00	97.00	3	3,810	0.08%
2024/03/11	2	100.75	0	0.00	99.90	2	3,945	0.05%
2024/03/08	0	0.00	2	104.75	102.00	-2	4,021	-0.05%
2024/03/07	1.1	101.59	0	0.00	103.00	1.1	4,068	0.03%
2024/03/06	7.1	104.23	6	105.42	104.00	1.1	4,063	0.03%
2024/03/05	13	114.92	14.1	111.13	110.00	-1.1	4,017	-0.03%
2024/03/04	1	107.50	0	0.00	107.00	1	3,949	0.03%
2024/02/29	0.2	111.00	0	111.00	110.00	0.2	4,216	0.00%
2024/02/27	14	113.07	1	112.00	110.50	13	4,228	0.31%
2024/02/26	1	112.50	3.1	112.22	113.00	-2.1	4,273	-0.05%
2024/02/22	3.1	109.50	3	111.50	108.50	0.1	4,389	0.00%
2024/02/21	1	112.50	2.5	109.84	112.00	-1.5	4,529	-0.03%
2024/02/20	1	104.00	1	107.00	106.00	0	4,566	0.00%
2024/02/19	2.1	106.90	1	105.00	104.00	1.1	4,593	0.02%
2024/02/16	2.1	107.55	1	107.50	106.00	1.1	4,660	0.02%
2024/02/15	2.1	110.93	0	0.00	108.50	2.1	4,724	0.04%
2024/02/05	0.2	108.88	0.4	113.50	112.50	-0.2	4,749	0.00%
2024/02/01	2.4	111.85	0	0.00	111.50	2.4	4,735	0.05%
2024/01/31	5.2	111.75	0	0.00	112.50	5.2	4,691	0.11%
2024/01/30	0.2	114.13	0	0.00	114.00	0.2	4,668	0.00%
2024/01/29	3.1	116.48	4	117.13	115.50	-0.9	4,641	-0.02%
2024/01/26	8	117.25	3	119.00	117.00	5	4,593	0.11%
2024/01/25	9	115.78	8.1	115.87	116.00	1	4,495	0.02%
2024/01/24	0	0.00	2	116.00	116.50	-2	4,453	-0.04%
2024/01/23	3	115.50	0	0.00	114.50	3	4,426	0.07%
2024/01/22	10	114.15	4	115.25	114.00	6	4,394	0.14%
2024/01/19	16	116.00	23.1	115.91	116.50	-7.1	4,347	-0.16%
2024/01/18	10.1	112.90	16	111.31	114.50	-6	4,035	-0.15%
2024/01/17	3	106.50	7.1	107.57	106.50	-4.1	3,783	-0.11%
2024/01/16	9	105.72	5.1	105.78	106.00	3.9	3,725	0.10%
2024/01/15	2.1	102.98	11	104.14	104.50	-8.9	3,675	-0.24%
2024/01/12	11	101.55	5	103.00	101.00	6	3,643	0.16%
2024/01/11	6	104.25	9	105.44	104.00	-3	3,622	-0.08%
2024/01/10	7	102.86	9	103.56	102.50	-2	3,552	-0.06%
2024/01/09	9	99.30	1	99.10	99.00	8	3,488	0.23%
2024/01/08	11	103.18	8	102.94	103.00	3	3,406	0.09%
2024/01/05	7	104.71	12	105.04	106.00	-5	3,282	-0.15%
2024/01/04	1	99.00	0	0.00	99.50	1	3,150	0.03%
2024/01/03	1	101.50	1	101.00	101.00	0	3,125	0.00%
2024/01/02	2	101.50	0	0.00	102.00	2	3,135	0.06%
2023/12/29	0	0.00	4.4	101.43	102.00	-4.4	3,112	-0.14%
2023/12/28	5	99.54	3	100.50	99.00	2	3,058	0.07%
2023/12/27	0	0.00	2	98.05	98.20	-2	3,040	-0.07%
2023/12/25	2	95.30	0	0.00	95.20	2	3,026	0.07%
2023/12/22	5.1	95.57	0	0.00	95.30	5.1	3,021	0.17%
2023/12/21	0.1	97.00	1	95.80	96.40	-1	3,013	-0.03%
2023/12/20	2.1	98.01	2	99.85	97.30	0.1	3,004	0.00%
2023/12/19	8.1	100.03	6	96.70	96.50	2.1	2,960	0.07%
2023/12/18	6.2	100.86	2	99.70	99.70	4.2	2,935	0.14%
2023/12/15	2	98.60	3	97.67	98.90	-1	2,873	-0.03%
2023/12/14	3	95.83	1	96.50	95.80	2	2,897	0.07%
2023/12/13	3	97.73	2	97.40	96.50	1	2,891	0.03%
2023/12/12	5	100.76	2	100.00	99.80	3	2,901	0.10%
2023/12/11	1	101.00	0	0.00	101.50	1	2,943	0.03%
2023/12/08	1	105.50	1	103.00	103.00	0	2,974	0.00%
2023/12/07	0	0.00	1	104.50	104.50	-1	2,983	-0.03%
2023/12/06	8	101.06	7	103.07	101.50	1	3,014	0.03%
2023/12/05	1	107.00	1	106.50	107.00	0	2,929	0.00%
2023/12/04	0	0.00	3	105.67	106.00	-3	2,938	-0.10%
2023/12/01	3	102.17	1	102.50	101.50	2	2,915	0.07%
2023/11/30	1	100.50	1	101.00	100.00	0	2,885	0.00%
2023/11/29	0	101.00	0	0.00	101.50	0	2,885	0.00%
2023/11/28	2	102.25	3	102.50	102.50	-1	2,953	-0.03%
2023/11/27	8	101.51	8	101.75	101.00	0	2,876	0.00%
2023/11/24	1	97.50	1.1	98.87	97.60	-0.1	2,696	0.00%
2023/11/22	2	99.90	1	100.00	99.90	1	2,644	0.04%
2023/11/21	5.2	99.82	9	98.98	98.50	-3.8	2,607	-0.15%
2023/11/20	4	97.20	4	98.28	99.00	0	2,504	0.00%
2023/11/17	0	0.00	0.2	93.15	93.60	-0.2	2,340	-0.01%
2023/11/16	1	92.50	0	90.40	89.80	1	2,273	0.04%
2023/11/15	1	92.10	2.2	92.45	91.10	-1.2	2,235	-0.05%
2023/11/14	0	0.00	2.1	89.08	90.80	-2.1	2,220	-0.09%
2023/11/13	0	0.00	6	81.42	83.60	-6	2,285	-0.26%
2023/11/10	1	86.50	1	87.70	86.00	0	2,261	0.00%
2023/11/03	0	0.00	3	86.73	86.30	-3	2,642	-0.11%
2023/10/31	1	87.70	0	0.00	85.90	1	3,193	0.03%
2023/10/30	0	0.00	1	87.40	87.40	-1	3,962	-0.03%
2023/10/26	1	86.70	1	86.10	84.00	0	4,426	0.00%
2023/10/25	0	0.00	2	86.20	85.70	-2	4,505	-0.04%
2023/10/24	1	82.20	1	83.00	85.00	0	4,660	0.00%
2023/10/20	0	0.00	2	78.50	80.00	-2	4,969	-0.04%
2023/10/18	0	0.00	1	79.40	78.80	-1	5,673	-0.02%
2023/10/16	0	0.00	1	82.50	82.00	-1	6,166	-0.02%
2023/10/12	1	83.20	0	0.00	84.00	1	6,494	0.02%
2023/10/06	4	84.55	0	0.00	83.80	4	6,800	0.06%
2023/10/05	0	0.00	0.2	86.55	86.00	-0.2	6,882	0.00%
2023/10/04	1	86.20	1.3	86.28	86.30	-0.3	7,080	0.00%
2023/10/03	3.1	86.63	0	0.00	85.90	3.1	7,333	0.04%
2023/10/02	1	88.40	0	0.00	88.60	1	7,525	0.01%
2023/09/25	1	87.20	1	87.50	87.40	0	7,963	0.00%
2023/09/22	1	85.90	0	0.00	85.90	1	8,060	0.01%
2023/09/21	5	88.60	5	86.00	85.60	0	8,391	0.00%
2023/09/19	2	88.50	0	0.00	88.50	2	9,334	0.02%
2023/09/18	0	0.00	1	92.30	92.20	-1	9,351	-0.01%
2023/09/15	3	92.70	3	93.77	91.70	0	9,360	0.00%
2023/09/14	9	92.71	12	93.10	93.40	-3	9,306	-0.03%
2023/09/13	5	91.76	3	91.33	92.30	2	9,252	0.02%
2023/09/11	5	89.96	2	89.50	88.70	3	9,201	0.03%
2023/09/08	3	89.80	1	90.00	90.00	2	9,148	0.02%
2023/09/07	3	91.83	3	90.17	91.80	0	9,120	0.00%
2023/09/06	3	88.10	0	0.00	87.50	3	9,053	0.03%
2023/09/05	0	0.00	2	85.70	86.30	-2	9,060	-0.02%
2023/09/04	2	87.25	2	86.10	86.10	0	9,129	0.00%
2023/08/31	0	0.00	2	85.50	85.80	-2	9,093	-0.02%
2023/08/30	2	85.20	0	0.00	85.20	2	9,092	0.02%
2023/08/29	0	0.00	1	83.20	83.30	-1	9,106	-0.01%
2023/08/28	0	0.00	2	83.35	83.30	-2	9,112	-0.02%
2023/08/25	2	84.80	4	85.03	83.70	-2	9,122	-0.02%
2023/08/24	1	85.50	0	0.00	85.20	1	9,171	0.01%
2023/08/23	1	87.50	1	87.10	86.80	0	9,203	0.00%
2023/08/22	2	88.40	2	87.90	88.40	0	9,340	0.00%
2023/08/21	2	89.35	2.1	90.10	90.00	-0.1	9,440	0.00%
2023/08/18	2	89.10	4	89.93	88.50	-2	9,500	-0.02%
2023/08/17	7.1	87.75	8	87.89	90.50	-0.9	9,492	-0.01%
2023/08/16	0.1	86.30	2	85.55	85.40	-2	9,357	-0.02%
2023/08/15	1.1	86.38	1	85.90	87.00	0.1	9,364	0.00%
2023/08/14	5	86.70	3	86.40	85.80	2	9,388	0.02%
2023/08/11	5	90.96	8	90.09	90.60	-3	9,451	-0.03%
2023/08/10	9	97.18	10.1	94.69	92.10	-1.1	9,397	-0.01%
2023/08/09	13	97.00	12	95.89	95.30	1	9,309	0.01%
2023/08/08	7.7	95.88	6	95.02	95.00	1.7	9,264	0.02%
2023/08/07	6.1	95.80	4	97.15	97.20	2.1	9,249	0.02%
2023/08/04	19.7	99.97	10.2	97.44	97.40	9.5	9,165	0.10%
2023/08/02	34.3	114.75	34	113.93	108.00	0.3	8,860	0.00%
2023/08/01	8	110.88	13.5	110.31	111.50	-5.5	8,127	-0.07%
2023/07/31	4	98.30	11	101.14	101.50	-7	7,848	-0.09%
2023/07/28	3	98.03	2	97.75	97.80	1	7,967	0.01%
2023/07/27	4	100.55	11.5	102.51	101.50	-7.5	8,353	-0.09%
2023/07/26	7.1	98.30	4	97.70	97.00	3.1	8,313	0.04%
2023/07/25	8.1	99.51	3.1	100.04	101.00	5	8,235	0.06%
2023/07/24	7.2	103.04	7.2	101.80	100.50	0	8,035	0.00%
2023/07/21	21.3	104.02	36.3	106.00	102.00	-15	7,834	-0.19%
2023/07/20	20.2	102.50	14	100.71	99.70	6.2	7,359	0.08%
2023/07/19	20.6	103.33	22.4	103.00	102.50	-1.8	7,126	-0.03%
2023/07/18	9.1	98.02	3	103.67	96.60	6.1	6,872	0.09%
2023/07/17	14.4	100.65	28	100.43	101.00	-13.6	6,731	-0.20%
2023/07/14	22	96.71	33	97.55	98.80	-11	6,598	-0.17%
2023/07/13	3	94.80	8	95.14	95.00	-5	6,457	-0.08%
2023/07/12	5	92.44	2	92.10	91.50	3	6,384	0.05%
2023/07/11	3	97.40	7.1	95.33	95.30	-4.1	6,303	-0.06%
2023/07/10	17	94.42	29	96.20	95.80	-12	6,161	-0.19%
2023/07/07	19	93.74	14	91.91	92.50	5	5,958	0.08%
2023/07/06	34	93.05	16	92.71	90.60	18	5,858	0.31%
2023/07/05	5	90.00	5	88.50	88.70	0	5,761	0.00%
2023/07/04	1	88.80	2	88.90	89.00	-1	5,859	-0.02%
2023/07/03	1	90.50	0	0.00	90.90	1	5,949	0.02%
2023/06/30	6	91.78	5.5	91.71	92.40	0.5	5,936	0.01%
2023/06/29	54	93.45	40	94.92	91.10	14	5,938	0.24%
2023/06/28	87.6	97.56	85	96.40	95.30	2.6	5,679	0.04%
2023/06/27	24	92.63	25	95.77	96.80	-1	4,971	-0.02%
2023/06/26	3	87.20	6	84.68	88.00	-3	4,771	-0.06%
2023/06/21	1	84.00	0	0.00	83.80	1	4,718	0.02%
2023/06/20	0	0.00	1.1	85.78	85.70	-1.1	4,708	-0.02%
2023/06/19	2	85.80	0	0.00	85.40	2	4,744	0.04%
2023/06/16	1.1	87.53	1	87.00	86.50	0.1	4,746	0.00%
2023/06/15	0	0.00	1	87.00	86.60	-1	4,749	-0.02%
2023/06/14	0	0.00	4.1	87.28	87.50	-4.1	4,745	-0.09%
2023/06/13	3.1	87.70	2	87.00	86.90	1.1	4,746	0.02%
2023/06/12	6	88.75	2	88.40	88.40	4	4,731	0.08%
2023/06/09	4.8	89.15	3	89.63	90.30	1.8	4,710	0.04%
2023/06/08	12.2	89.18	18	88.28	88.20	-5.8	4,674	-0.12%
2023/06/07	0	0.00	3	88.40	88.60	-3	4,648	-0.06%
2023/06/06	7	86.67	5	85.00	85.60	2	4,675	0.04%
2023/06/05	6	85.72	6	85.78	85.60	0	4,751	0.00%
2023/06/02	6	84.70	6	84.48	83.90	0	4,776	0.00%
2023/06/01	2	85.40	1.5	84.73	84.50	0.5	4,791	0.01%
2023/05/31	11	87.19	11	86.02	85.60	0	4,800	0.00%
2023/05/30	2.5	85.98	1	86.70	86.60	1.5	4,850	0.03%
2023/05/29	8	84.04	7	82.86	84.00	1	4,846	0.02%
2023/05/26	13	85.76	5.3	86.77	83.80	7.7	4,824	0.16%
2023/05/25	22	92.40	16	91.56	91.50	6	4,718	0.13%
2023/05/24	12	91.19	10	89.98	90.80	2	4,635	0.04%
2023/05/23	3.1	89.30	1	89.90	90.40	2.1	4,615	0.05%
2023/05/19	0	0.00	2	87.25	85.30	-2	4,609	-0.04%
2023/05/18	3	87.57	1	87.20	87.10	2	4,578	0.04%
2023/05/17	18	90.92	15	90.83	89.70	3	4,511	0.07%
2023/05/16	5	88.00	10	87.77	88.50	-5	4,374	-0.11%
2023/05/12	4.1	88.67	1	87.20	88.40	3.1	4,351	0.07%
2023/05/11	1	87.20	3	87.30	86.90	-2	4,373	-0.05%
2023/05/10	0	0.00	4	89.83	90.70	-4	4,360	-0.09%
2023/05/09	14	92.96	11	91.34	89.20	3	4,467	0.07%
2023/05/08	5	92.54	6	92.20	92.60	-1	4,539	-0.02%
2023/05/05	6.1	92.36	15	92.97	92.20	-8.9	4,588	-0.19%
2023/05/04	36	96.76	15	95.53	94.40	21	4,560	0.46%
2023/05/03	51	94.57	55.1	95.89	95.70	-4.1	4,354	-0.09%
2023/05/02	1.1	90.97	8	91.29	91.50	-7	3,963	-0.18%
2023/04/28	1	82.30	1	82.90	83.20	0	3,896	0.00%
2023/04/26	1	78.30	0	0.00	78.40	1	3,947	0.03%
2023/04/25	5	80.30	1	82.10	79.30	4	4,023	0.10%
2023/04/24	0	81.10	0	0.00	80.80	0	4,032	0.00%
2023/04/20	2	84.30	2	82.60	82.60	0	4,052	0.00%
2023/04/18	1	85.40	0.2	84.11	83.90	0.8	4,087	0.02%
2023/04/17	3.2	87.33	3.1	87.13	86.50	0.1	4,090	0.00%
2023/04/14	0	0.00	1	86.70	85.40	-1	4,122	-0.02%
2023/04/13	2	86.65	2	86.85	86.90	0	4,157	0.00%
2023/04/12	2	87.30	1	86.90	87.50	1	4,150	0.02%
2023/04/11	22	86.64	23	87.02	87.00	-1	4,185	-0.02%
2023/04/10	15	85.25	18.1	84.38	86.00	-3.1	4,208	-0.07%
2023/04/07	9.1	81.97	10	81.51	82.90	-0.9	4,270	-0.02%
2023/04/06	11.1	79.77	22	80.04	79.30	-10.9	4,379	-0.25%
2023/03/31	2	76.30	0	0.00	76.70	2	4,412	0.05%
2023/03/30	1	76.20	4	75.60	75.60	-3	4,640	-0.06%
2023/03/29	6	74.70	3	74.77	73.70	3	4,937	0.06%
2023/03/28	0	0.00	5	71.50	72.20	-5	5,298	-0.09%
2023/03/27	7	71.23	10	71.36	72.20	-3	6,035	-0.05%
2023/03/24	0	0.00	3	68.57	70.10	-3	6,303	-0.05%
2023/03/23	2	67.45	1	67.90	68.00	1	6,462	0.02%
2023/03/22	3	68.04	0	0.00	67.80	3	6,554	0.05%
2023/03/21	1	69.90	0	0.00	69.70	1	6,606	0.02%
2023/03/20	4	69.75	4	70.90	70.30	0	6,643	0.00%
2023/03/15	2	68.10	1	68.70	68.60	1	6,766	0.01%
2023/03/10	1	68.70	4	71.35	68.20	-3	7,032	-0.04%
2023/03/09	7	73.10	5	71.78	71.60	2	7,002	0.03%
2023/03/08	16	77.11	3	77.63	76.10	13	6,936	0.19%
2023/03/07	3	75.63	6	75.98	75.70	-3	6,835	-0.04%
2023/03/03	1	74.20	1	75.00	74.90	0	6,768	0.00%
2023/03/02	1	75.00	20	75.81	74.10	-19	6,749	-0.28%
2023/03/01	8	73.75	3	73.17	73.60	5	6,672	0.07%
2023/02/24	0	0.00	2.1	71.85	71.90	-2.1	6,613	-0.03%
2023/02/23	9	72.83	1	71.60	72.70	8	6,586	0.12%
2023/02/22	1	71.13	3	71.10	70.60	-2	6,541	-0.03%
2023/02/21	17	71.78	17	71.46	72.00	0	6,500	0.00%
2023/02/20	4	70.60	10	70.14	70.20	-6	6,431	-0.09%
2023/02/16	1	67.70	1	68.10	67.50	0	6,383	0.00%
2023/02/15	1	66.80	0	0.00	66.80	1	6,371	0.02%
2023/02/14	2	67.95	1	67.30	67.00	1	6,355	0.02%
2023/02/13	0	0.00	1	67.80	67.90	-1	6,330	-0.02%
2023/02/10	1	68.40	31	70.08	68.40	-30	6,305	-0.48%
2023/02/09	0	0.00	3	69.87	69.70	-3	6,265	-0.05%
2023/02/08	5	69.24	3	68.73	68.40	2	6,198	0.03%
2023/02/07	15	68.78	3	69.03	69.70	12	6,139	0.20%
2023/02/06	37	71.49	28	71.20	71.10	9	5,986	0.15%
2023/02/03	34	69.32	20	69.80	69.60	14	5,837	0.24%
2023/02/02	3	68.43	4	67.93	68.20	-1	5,730	-0.02%
2023/01/31	1	64.90	6	65.23	64.90	-5	5,584	-0.09%
2023/01/30	37	68.15	38	66.70	66.40	-1	5,485	-0.02%
2023/01/17	23	67.08	37	67.15	67.20	-14	5,425	-0.26%
2023/01/16	20	66.12	15	66.28	66.50	5	5,364	0.09%
2023/01/13	16	64.82	7	65.04	64.30	9	5,296	0.17%
2023/01/12	1	64.90	3	63.13	62.80	-2	5,192	-0.04%
2023/01/11	1	64.60	0	0.00	64.20	1	5,154	0.02%
2023/01/10	2	66.10	1	65.10	65.10	1	5,120	0.02%
2023/01/09	0	0.00	1	67.70	66.60	-1	5,085	-0.02%
2023/01/06	2	68.20	0	0.00	66.60	2	5,050	0.04%
2023/01/05	1	69.90	1	68.80	67.60	0	4,989	0.00%
2023/01/04	1	69.40	0	0.00	69.00	1	4,927	0.02%
2023/01/03	6	71.77	1	70.90	70.90	5	4,844	0.10%
2022/12/30	0	0.00	1	73.20	73.50	-1	4,776	-0.02%
2022/12/29	8	72.65	12	72.07	73.20	-4	4,739	-0.08%
2022/12/28	10	72.60	8	71.85	71.20	2	4,649	0.04%
2022/12/27	6	73.99	5	73.30	75.20	1	4,499	0.02%
2022/12/26	28	75.50	17	75.65	74.40	11	4,286	0.26%
2022/12/23	8	75.39	6.1	73.79	73.10	1.9	4,021	0.05%
2022/12/22	6	73.95	8	74.15	75.20	-2	3,813	-0.05%
2022/12/21	18	77.68	20	76.58	76.70	-2	3,526	-0.06%
2022/12/20	12	78.08	16	77.55	77.50	-4	3,120	-0.13%
2022/12/19	41.1	76.74	42	77.07	79.20	-0.9	2,683	-0.03%
2022/12/16	15	70.68	19	73.83	74.30	-4	1,923	-0.21%
2022/12/15	0	0.00	2	67.50	67.60	-2	1,606	-0.12%
2022/12/14	3	60.23	3	60.93	61.50	0	1,416	0.00%
2022/12/13	1	66.10	2	68.40	65.90	-1	1,299	-0.08%
2022/12/12	2	66.10	1	65.50	65.20	1	1,207	0.08%
2022/12/09	1	67.50	2	66.35	65.70	-1	1,156	-0.09%
2022/12/08	3	64.70	0	0.00	64.70	3	1,101	0.27%
2022/12/07	7	67.49	4	65.80	65.70	3	1,072	0.28%
2022/12/06	5	68.98	5	68.28	69.00	0	979	0.00%
2022/12/05	0	0.00	10	66.71	69.00	-10	837	-1.20%
2022/12/02	7	62.43	9	62.36	62.80	-2	700	-0.29%
2022/12/01	7	60.12	3	60.83	60.50	4	662	0.61%
2022/11/30	2	59.60	0	0.00	60.20	2	658	0.30%
2022/11/28	1	59.10	1	59.20	59.00	0	667	0.00%
2022/11/24	4	58.83	0	0.00	59.10	4	729	0.55%
2022/11/21	0	0.00	1	57.40	57.60	-1	817	-0.12%
2022/11/17	1	56.70	0	0.00	55.90	1	907	0.11%
2022/11/16	0	0.00	1	54.60	55.00	-1	948	-0.11%
2022/11/15	0	0.00	1	53.10	54.70	-1	1,097	-0.09%
2022/11/14	1	54.50	2	53.45	53.50	-1	1,102	-0.09%
2022/11/03	0	0.00	1	48.95	49.25	-1	1,258	-0.08%
2022/11/01	0	48.75	0	0.00	48.55	0	1,260	0.00%
2022/10/21	1	47.35	0	0.00	47.30	1	1,267	0.08%
2022/10/14	0	0.00	1	48.45	48.80	-1	1,286	-0.08%
2022/10/13	1	47.60	0	0.00	46.30	1	1,279	0.08%
2022/10/11	0	0.00	2	48.73	48.25	-2	1,269	-0.16%
2022/10/07	2	49.78	1	50.00	49.80	1	1,262	0.08%
2022/10/06	1	49.45	0	0.00	49.30	1	1,255	0.08%
2022/10/04	2	49.55	2	49.35	49.00	0	1,229	0.00%
2022/09/30	2	48.60	1	49.15	48.90	1	1,231	0.08%
2022/09/29	1	49.05	2	48.33	48.70	-1	1,229	-0.08%
2022/09/28	1	48.05	0	0.00	47.30	1	1,228	0.08%
2022/09/26	0	0.00	2	51.45	50.10	-2	1,241	-0.16%
2022/09/22	0	0.00	2	53.90	54.00	-2	1,239	-0.16%
2022/09/16	1	55.70	0	0.00	55.60	1	1,273	0.08%
2022/09/06	0	0.00	1	58.10	57.80	-1	1,294	-0.08%
2022/09/02	1	60.00	1	60.40	60.30	0	1,263	0.00%
2022/09/01	1	60.10	1.1	59.90	60.00	-0.1	1,264	0.00%
2022/08/31	3	61.00	0	0.00	59.90	3	1,244	0.24%
2022/08/26	8	61.20	10	60.95	60.30	-2	1,119	-0.18%
2022/08/25	2	59.45	2	59.85	59.40	0	1,042	0.00%
2022/08/24	7	59.77	7	60.27	59.10	0	1,011	0.00%
2022/08/23	11	58.29	9	57.72	57.20	2	935	0.21%
2022/08/22	7	59.51	18	60.11	59.00	-11	875	-1.26%
2022/08/16	0	0.00	3	54.83	54.40	-3	692	-0.43%
2022/08/15	4	53.75	0	0.00	53.70	4	677	0.59%
2022/08/12	0	0.00	3	53.50	53.70	-3	689	-0.44%
2022/08/11	2.1	55.12	2	55.60	53.20	0.1	664	0.01%
2022/08/04	1	44.90	0	0.00	44.60	1	626	0.16%
2022/08/03	0	0.00	1	45.35	45.35	-1	651	-0.15%
2022/07/29	1	46.35	0	0.00	46.35	1	719	0.14%
2022/07/26	2	48.80	0	0.00	48.40	2	785	0.25%
2022/07/12	1	48.15	1	46.95	46.85	0	1,498	0.00%
2022/07/06	1	48.60	0	0.00	47.25	1	1,737	0.06%
2022/07/01	1	49.75	0	0.00	47.30	1	1,798	0.06%
2022/06/30	2	50.45	2	50.70	50.50	0	1,783	0.00%
2022/06/29	3	51.50	1	51.00	51.10	2	1,775	0.11%
2022/06/27	1	51.50	11	50.91	51.50	-10	1,763	-0.57%
2022/06/24	4	50.30	0	0.00	50.40	4	1,750	0.23%
2022/06/22	3	50.67	1	49.80	49.55	2	1,730	0.12%
2022/06/20	1	50.40	0	0.00	49.30	1	1,717	0.06%
2022/06/17	1	50.90	4	50.38	50.60	-3	1,706	-0.18%
2022/06/16	0	0.00	1	51.40	50.60	-1	1,703	-0.06%
2022/06/14	0	0.00	52	48.38	48.85	-52	1,678	-3.10%
2022/06/13	0	0.00	2	50.50	49.55	-2	1,674	-0.12%
2022/06/10	2	51.00	0	0.00	51.20	2	1,669	0.12%
2022/06/09	3	50.90	0	0.00	50.80	3	1,665	0.18%
2022/06/08	0	0.00	3	49.32	49.60	-3	1,645	-0.18%
2022/06/07	2	49.10	0	0.00	49.10	2	1,643	0.12%
2022/05/31	1	48.90	0	0.00	49.05	1	1,654	0.06%
2022/05/26	5	48.47	0	0.00	47.75	5	1,654	0.30%
2022/05/24	1	48.90	0	0.00	48.30	1	1,652	0.06%
2022/05/20	2	49.15	0	0.00	48.95	2	1,648	0.12%
2022/05/19	0	0.00	7	49.14	49.15	-7	1,643	-0.43%
2022/05/18	2	50.40	0	0.00	51.30	2	1,621	0.12%
2022/05/17	3	50.00	0	0.00	49.85	3	1,616	0.19%
2022/05/16	4	51.40	0	0.00	50.90	4	1,611	0.25%
2022/05/13	1	52.30	1	52.80	51.50	0	1,607	0.00%
2022/05/12	0	0.00	2	53.00	52.20	-2	1,584	-0.13%
2022/05/11	3	56.53	6	55.20	55.30	-3	1,568	-0.19%
2022/05/10	2	56.25	2	56.90	56.60	0	1,542	0.00%
2022/05/09	3	57.40	2	57.25	55.80	1	1,528	0.07%
2022/05/06	6	58.77	1	59.30	59.20	5	1,503	0.33%
2022/05/05	2	60.00	1	60.90	59.80	1	1,476	0.07%
2022/05/04	1	61.10	0	61.30	60.40	1	1,460	0.07%
2022/05/03	6	63.90	0	0.00	63.10	6	1,428	0.42%
2022/04/29	1	64.40	1	63.80	63.90	0	1,418	0.00%
2022/04/28	1	64.30	1	64.40	64.30	0	1,405	0.00%
2022/04/27	3	63.70	3	63.87	64.90	0	1,380	0.00%
2022/04/26	2	64.95	1	64.30	64.60	1	1,350	0.07%
2022/04/25	2	65.74	3	66.40	63.30	-1	1,289	-0.08%
2022/04/22	4	67.73	1.1	67.07	66.80	2.9	1,235	0.23%
2022/04/21	7	68.80	4.2	69.62	68.20	2.8	1,187	0.24%
2022/04/20	8.2	68.03	15	67.93	68.10	-6.8	1,078	-0.63%
2022/04/19	12	66.40	20	65.88	64.40	-8	958	-0.83%
2022/04/18	25.1	67.92	16.1	66.82	65.30	8.9	889	1.01%
2022/04/15	3	64.73	9	64.04	64.20	-6	740	-0.81%
2022/04/14	6	62.53	6.1	62.08	62.00	-0.1	599	-0.01%
2022/04/13	0	58.65	0	0.00	57.90	0	544	0.00%
2022/04/12	0	57.80	0	0.00	57.80	0	552	0.00%
2022/04/11	5	60.86	0	0.00	60.30	5	534	0.94%
2022/04/08	0	59.20	0.1	60.00	59.70	0	510	-0.01%
2022/04/07	0	0.00	1	58.10	57.60	-1	492	-0.20%
2022/04/06	3	57.00	3	56.67	57.30	0	488	0.00%
2022/03/28	1	56.60	1	56.40	56.30	0	588	0.00%
2022/03/25	0	0.00	1	56.30	56.20	-1	589	-0.17%
2022/03/23	0.1	56.70	0	0.00	56.50	0.1	611	0.02%
2022/03/18	1	55.70	1	55.90	56.00	0	638	0.00%
2022/03/17	1	55.30	0	0.00	55.70	1	644	0.16%
2022/03/14	1	55.60	0	0.00	55.50	1	683	0.15%
2022/02/16	0	0.00	1	59.00	58.70	-1	909	-0.11%
2022/02/15	3	58.50	3	58.00	57.50	0	932	0.00%
2022/02/10	0	0.00	1	57.50	57.40	-1	945	-0.11%
2022/02/09	0	0.00	1	57.00	56.90	-1	960	-0.10%
2022/01/26	1	54.40	0	0.00	54.40	1	975	0.10%
2022/01/20	0	0.00	2	56.60	56.60	-2	1,026	-0.19%
2022/01/19	0	0.00	0.1	56.90	56.50	-0.1	1,038	-0.01%
2022/01/17	1	56.80	0	0.00	57.70	1	1,055	0.09%
2022/01/14	1	56.70	1	56.90	56.70	0	1,066	0.00%
2022/01/13	1	57.90	0	0.00	57.80	1	1,072	0.09%
2022/01/12	1	58.10	1	57.80	57.50	0	1,072	0.00%
2022/01/07	1	59.60	0	0.00	59.50	1	1,049	0.10%
2022/01/06	1	61.10	0	0.00	60.30	1	1,044	0.10%
2022/01/05	1	61.50	1	60.70	60.50	0	1,040	0.00%
2022/01/04	0	0.00	3	60.73	60.80	-3	1,050	-0.29%
2022/01/03	0	0.00	1	60.50	60.90	-1	1,070	-0.09%
2021/12/29	1	60.60	0	0.00	60.70	1	1,077	0.09%
2021/12/28	1.1	60.62	5	61.32	61.00	-3.9	1,088	-0.36%
2021/12/27	6	60.68	4	61.40	61.20	2	1,095	0.18%
2021/12/22	0	0.00	1	58.80	58.70	-1	1,052	-0.10%
2021/12/20	0	0.00	1	59.20	58.80	-1	1,053	-0.09%
2021/12/17	2	58.10	1	57.80	58.00	1	1,042	0.10%
2021/12/16	0.1	58.30	1	58.00	57.60	-0.9	1,051	-0.09%
2021/12/15	3	58.63	1	58.20	58.10	2	1,060	0.19%
2021/12/10	0	0.00	1	58.10	58.00	-1	1,055	-0.09%
2021/12/09	2	58.55	0	0.00	57.80	2	1,063	0.19%
2021/12/02	0	0.00	2	55.80	55.40	-2	1,110	-0.18%
2021/11/30	3	56.10	1	56.10	56.00	2	1,115	0.18%
2021/11/29	1	57.80	1	58.70	56.50	0	1,117	0.00%
2021/11/25	0	0.00	1	58.00	57.80	-1	1,065	-0.09%
2021/11/24	2	56.20	2	57.30	57.90	0	1,058	0.00%
2021/11/23	1	56.70	0	0.00	56.20	1	1,043	0.10%
2021/11/19	1	57.30	3	57.30	56.60	-2	1,029	-0.19%
2021/11/18	0	0.00	1	57.20	57.50	-1	1,032	-0.10%
2021/11/16	1	56.60	0	0.00	56.40	1	1,042	0.10%
2021/11/15	0	58.00	0	0.00	57.20	0	1,060	0.00%
2021/11/09	0	0.00	3	59.87	60.60	-3	1,207	-0.25%
2021/11/08	0	0.00	1	60.30	59.90	-1	1,213	-0.08%
2021/11/05	0	0.00	9	59.29	59.80	-9	1,243	-0.72%
2021/11/04	1	60.20	11	60.22	59.60	-10	1,281	-0.78%
2021/11/03	0	0.00	4	60.68	60.30	-4	1,357	-0.29%
2021/11/02	1	60.00	1	59.40	59.80	0	1,518	0.00%
2021/11/01	4	58.80	0	0.00	59.40	4	1,529	0.26%
2021/10/29	1	59.20	0	0.00	59.20	1	1,529	0.07%
2021/10/28	21	61.01	9	60.87	60.70	12	1,520	0.79%
2021/10/27	3	59.00	0	58.50	59.00	3	1,518	0.20%
2021/10/26	0	0.00	1	58.60	57.90	-1	1,530	-0.07%
2021/10/25	6	57.50	0	0.00	57.80	6	1,540	0.39%
2021/10/20	4	59.55	7	59.44	59.50	-3	1,570	-0.19%
2021/10/12	1	60.10	0	0.00	59.60	1	1,984	0.05%
2021/10/08	3	62.80	5	62.70	62.30	-2	2,029	-0.10%
2021/10/06	1	59.60	4	60.75	60.20	-3	2,134	-0.14%
2021/10/05	1	58.20	1	59.40	59.10	0	2,152	0.00%
2021/09/27	1	63.10	0	0.00	63.10	1	2,348	0.04%
2021/09/24	0	0.00	4	63.30	63.00	-4	2,428	-0.16%
2021/09/23	0	0.00	4	64.15	63.10	-4	2,483	-0.16%
2021/09/22	4	61.40	0	0.00	61.40	4	2,522	0.16%
2021/09/13	1	66.40	0.3	65.80	66.30	0.7	2,723	0.03%
2021/09/09	5	64.60	1	65.00	65.70	4	2,919	0.14%
2021/09/08	2	67.15	5	66.20	65.60	-3	2,982	-0.10%
2021/09/07	10	66.78	14	66.37	67.60	-4	3,070	-0.13%
2021/09/03	3	66.07	3	66.10	65.30	0	3,302	0.00%
2021/09/02	1	66.30	0	0.00	66.10	1	3,406	0.03%
2021/09/01	1	67.20	0	0.00	67.20	1	3,434	0.03%
2021/08/31	1	68.30	1	68.10	68.00	0	3,465	0.00%
2021/08/27	1	68.00	1	68.00	68.00	0	3,569	0.00%
2021/08/24	2	67.15	0	0.00	66.70	2	3,794	0.05%
2021/08/20	3	67.00	1	66.90	66.70	2	4,589	0.04%
2021/08/19	5	68.52	4	68.10	66.70	1	5,388	0.02%
2021/08/18	7	69.17	1	69.40	70.10	6	5,595	0.11%
2021/08/17	2	73.05	2	70.10	70.00	0	6,348	0.00%
2021/08/13	0	0.00	2	70.75	70.50	-2	6,964	-0.03%
2021/08/12	1	69.70	1	70.00	69.90	0	7,216	0.00%
2021/08/11	5	70.32	1	68.60	68.70	4	7,475	0.05%
2021/08/10	2	73.80	1	72.50	72.00	1	7,897	0.01%
2021/08/09	5.1	74.27	7	74.94	74.20	-1.9	8,252	-0.02%
2021/08/06	62	73.21	15	74.53	73.40	47	8,599	0.55%
2021/08/04	0	0.00	1	70.10	69.60	-1	8,732	-0.01%
2021/08/03	4	70.33	1	69.80	69.40	3	8,779	0.03%
2021/08/02	2	68.45	3	69.17	70.10	-1	8,805	-0.01%
2021/07/30	3	68.80	1	68.10	68.20	2	8,818	0.02%
2021/07/29	2	68.00	1	68.70	68.50	1	8,864	0.01%
2021/07/28	1	67.30	5	66.32	66.40	-4	8,863	-0.05%
2021/07/27	1	69.20	38	68.23	66.80	-37	8,894	-0.42%
2021/07/26	1	69.40	1	69.30	69.40	0	8,952	0.00%
2021/07/23	4	68.08	3	68.57	68.50	1	8,954	0.01%
2021/07/22	8	70.69	9	69.66	69.10	-1	8,940	-0.01%
2021/07/21	28	75.99	16	71.07	71.20	12	8,925	0.13%
2021/07/20	6	76.57	14	77.42	78.80	-8	8,731	-0.09%
2021/07/19	1	70.70	10	71.46	71.70	-9	8,693	-0.10%
2021/07/16	20	71.75	18	71.11	70.60	2	8,707	0.02%
2021/07/15	22	72.21	3	73.40	72.50	19	8,684	0.22%
2021/07/14	29	70.36	12	70.25	70.70	17	8,644	0.20%
2021/07/13	1	70.40	0	0.00	68.70	1	8,621	0.01%
2021/07/12	1	71.30	4	71.80	71.80	-3	8,580	-0.03%
2021/07/09	2	72.75	0	0.00	72.10	2	8,563	0.02%
2021/07/08	5	73.00	8	72.94	73.20	-3	8,569	-0.04%
2021/07/07	0	0.00	6	75.53	73.90	-6	8,580	-0.07%
2021/07/06	2	75.55	1	75.40	75.00	1	8,627	0.01%
2021/07/05	5	76.04	8.2	75.80	76.60	-3.2	8,659	-0.04%
2021/07/02	3	76.20	10	75.92	75.30	-7	8,879	-0.08%
2021/07/01	11	80.40	8	80.59	78.60	3	8,856	0.03%
2021/06/30	0	0.00	3	79.77	79.90	-3	8,803	-0.03%
2021/06/29	1	79.00	1	78.50	78.80	0	8,770	0.00%
2021/06/28	0	0.00	7	80.81	80.70	-7	8,745	-0.08%
2021/06/25	3	81.33	1	80.30	79.70	2	8,768	0.02%
2021/06/24	9	81.82	12	80.90	81.10	-3	8,851	-0.03%
2021/06/23	11	79.81	1	82.40	82.00	10	8,944	0.11%
2021/06/22	19	80.52	92	79.75	78.90	-73	9,239	-0.79%
2021/06/21	34	79.74	2	79.65	79.60	32	9,892	0.32%
2021/06/18	20	82.65	2	82.85	83.20	18	10,097	0.18%
2021/06/17	9	84.66	3	84.27	84.10	6	10,003	0.06%
2021/06/16	19	86.00	16	85.18	83.60	3	9,989	0.03%
2021/06/15	23.1	92.19	20	90.33	89.50	3.1	9,956	0.03%
2021/06/11	11	102.36	9.2	98.57	97.50	1.8	9,777	0.02%
2021/06/10	4.3	96.55	14	98.67	100.00	-9.7	9,674	-0.10%
2021/06/09	2	93.05	9	93.32	94.30	-7	9,567	-0.07%
2021/06/08	10	92.54	5	92.60	91.60	5	9,538	0.05%
2021/06/07	19.1	93.69	11	95.35	92.50	8.1	9,507	0.09%
2021/06/04	23	92.51	2	91.85	91.00	21	9,457	0.22%
2021/06/03	2	92.75	8	91.80	91.50	-6	9,490	-0.06%
2021/06/02	11	94.28	8	94.23	92.00	3	9,474	0.03%
2021/06/01	8.1	92.18	13	89.98	97.20	-5	9,441	-0.05%
2021/05/31	3	90.84	12.1	91.01	93.50	-9.1	9,304	-0.10%
2021/05/28	36	102.70	36.1	103.00	98.30	-0.1	9,140	0.00%
2021/05/27	26.1	97.86	241.2	100.99	102.00	-215.1	8,519	-2.52%	大賣/鉅額交易
2021/05/26	56	90.23	17.1	90.19	92.90	38.9	7,719	0.50%
2021/05/25	166.1	87.89	111.2	87.51	84.50	54.9	7,515	0.73%	大買/大賣/
2021/05/24	1	85.50	0	0.00	89.90	1	6,765	0.01%
2021/05/21	33.2	80.99	25.1	78.07	81.80	8.1	6,665	0.12%
2021/05/20	9	72.63	18.6	73.57	74.40	-9.6	6,332	-0.15%
2021/05/19	36.2	69.32	20	68.28	67.70	16.2	6,121	0.26%
2021/05/18	47.1	68.16	80	68.66	69.00	-32.9	5,866	-0.56%
2021/05/17	55	68.62	43	69.24	70.50	12	5,407	0.22%
2021/05/14	18	62.02	40	63.45	64.10	-22	5,017	-0.44%
2021/05/13	45	58.10	16	58.14	58.30	29	4,590	0.63%
2021/05/12	13	59.85	9.2	59.93	56.50	3.8	4,486	0.08%
2021/05/11	0	0.00	2	59.65	58.80	-2	4,263	-0.05%
2021/05/07	5	59.52	4	59.50	59.30	1	4,186	0.02%
2021/05/06	0	0.00	1	58.10	59.50	-1	4,160	-0.02%
2021/05/05	0.1	55.20	3	55.47	56.40	-2.9	4,110	-0.07%
2021/05/04	4	56.63	19	58.04	55.00	-15	4,095	-0.37%
2021/05/03	9.4	59.58	13	59.66	58.80	-3.6	4,054	-0.09%
2021/04/29	3	58.13	4	57.98	57.80	-1	3,972	-0.03%
2021/04/28	1	58.80	0	0.00	57.60	1	3,961	0.03%
2021/04/27	0.1	59.10	0	0.00	58.30	0.1	3,944	0.00%
2021/04/26	4	59.05	1	59.80	57.70	3	3,913	0.08%
2021/04/23	4	58.43	1	58.00	58.20	3	3,896	0.08%
2021/04/22	0	0.00	8	57.36	57.10	-8	3,870	-0.21%
2021/04/21	15.3	59.76	0	0.00	59.40	15.3	3,837	0.40%
2021/04/20	2	60.15	1.1	59.70	59.60	1	3,819	0.02%
2021/04/19	2.2	60.04	3	59.83	60.10	-0.8	3,799	-0.02%
2021/04/16	4	58.80	6	59.55	59.20	-2	3,756	-0.05%
2021/04/15	1	58.80	0	0.00	58.20	1	3,727	0.03%
2021/04/14	0	0.00	2	58.40	57.90	-2	3,714	-0.05%
2021/04/13	5	60.16	7	59.64	59.00	-2	3,681	-0.05%
2021/04/12	5	61.30	7	61.66	60.50	-2	3,630	-0.06%
2021/04/09	2	60.50	0.2	60.60	59.80	1.9	3,564	0.05%
2021/04/08	8	61.24	6	62.13	59.90	2	3,508	0.06%
2021/04/07	0	0.00	6	59.77	61.00	-6	3,241	-0.19%
2021/04/06	1	55.80	4	55.50	55.50	-3	3,180	-0.09%
2021/04/01	0	0.00	1	56.70	56.60	-1	3,154	-0.03%
2021/03/31	3	56.70	0	0.00	56.80	3	3,129	0.10%
2021/03/30	7.2	57.39	10	57.40	57.40	-2.8	3,103	-0.09%
2021/03/29	12.2	58.00	12	57.41	57.50	0.2	3,051	0.01%
2021/03/26	0.2	55.60	0	0.00	55.00	0.2	2,948	0.01%
2021/03/25	13.3	59.68	5	60.96	56.20	8.3	2,836	0.29%
2021/03/24	27	60.26	16	60.88	60.30	11	2,468	0.45%
2021/03/23	6	56.53	3.4	55.82	56.60	2.6	1,750	0.15%
2021/03/22	1	51.90	0	0.00	51.50	1	1,469	0.07%
2021/03/19	2	52.85	4	52.80	51.90	-2	1,450	-0.14%
2021/03/18	9	51.94	3	50.60	52.10	6	1,391	0.43%
2021/03/17	2	50.20	0	0.00	50.20	2	1,312	0.15%
2021/03/12	0	0.00	2	50.40	50.10	-2	1,336	-0.15%
2021/03/11	0	0.00	4	50.50	50.40	-4	1,350	-0.30%
2021/03/10	2	51.25	0	0.00	50.60	2	1,345	0.15%
2021/03/09	4.4	51.46	0	0.00	51.50	4.4	1,322	0.33%
2021/03/08	0	0.00	1	48.50	48.20	-1	1,267	-0.08%
2021/03/05	1	47.25	0	0.00	47.55	1	1,250	0.08%
2021/03/02	0	0.00	5	49.10	49.35	-5	1,211	-0.41%
2021/02/24	2	53.10	0	0.00	52.70	2	1,160	0.17%
2021/02/23	1	55.80	6	54.08	52.40	-5	1,121	-0.45%
2021/02/22	8	55.13	11	55.11	54.80	-3	1,010	-0.30%
2021/02/05	0	0.00	2	47.30	47.20	-2	773	-0.26%
2021/01/22	1	44.05	0	0.00	43.25	1	740	0.14%
2021/01/15	0	0.00	3	45.10	44.85	-3	774	-0.39%
2021/01/13	1	45.90	0	0.00	45.80	1	768	0.13%
2021/01/11	0	0.00	1	45.75	45.70	-1	769	-0.13%
2021/01/05	0	0.00	10	47.30	47.15	-10	788	-1.27%
2020/12/11	0	0.00	1	45.50	45.50	-1	990	-0.10%
2020/12/10	0	0.00	2	46.30	46.25	-2	994	-0.20%
2020/12/07	1	47.90	0	0.00	47.80	1	1,007	0.10%
2020/12/02	0	50.50	1	50.30	50.50	-1	1,215	-0.08%
2020/12/01	1	50.10	0	0.00	50.10	1	1,298	0.08%
2020/11/23	0	0.00	2	50.10	50.20	-2	1,431	-0.14%
2020/11/20	1	50.00	0	0.00	49.90	1	1,444	0.07%
2020/11/18	1	49.95	0	0.00	49.80	1	1,473	0.07%
2020/11/17	4	49.56	5	49.40	49.60	-1	1,498	-0.07%
2020/11/13	0	0.00	3	49.85	49.70	-3	1,636	-0.18%
2020/11/11	2	48.80	0	0.00	48.90	2	2,005	0.10%
2020/11/03	0	0.00	1	48.70	48.45	-1	2,319	-0.04%
2020/11/02	1	48.65	0	0.00	48.65	1	2,342	0.04%
2020/10/23	0	0.00	1	49.25	49.95	-1	2,535	-0.04%
2020/10/19	1	48.65	0	0.00	48.65	1	2,641	0.04%
2020/10/12	0	0.00	3	49.58	49.50	-3	2,916	-0.10%
2020/09/25	0	0.00	4	49.40	49.00	-4	3,849	-0.10%
2020/09/24	2	50.75	0	0.00	50.30	2	3,992	0.05%
2020/09/23	0	0.00	5	50.30	50.50	-5	4,023	-0.12%
2020/09/22	6	51.13	0	0.00	51.20	6	4,057	0.15%
2020/09/21	1	52.30	5	51.98	51.90	-4	4,154	-0.10%
2020/09/18	2	52.35	0	0.00	51.70	2	4,255	0.05%
2020/09/17	1	51.40	1	51.90	51.30	0	4,319	0.00%
2020/09/14	1	51.20	9	51.66	51.00	-8	4,510	-0.18%
2020/09/10	0	0.00	10	51.10	51.30	-10	5,318	-0.19%
2020/09/09	10	52.16	0	0.00	51.80	10	5,724	0.17%
2020/09/07	1	51.90	1	51.00	50.90	0	5,766	0.00%
2020/09/04	5	50.84	2	51.90	50.00	3	5,753	0.05%
2020/09/03	2	49.70	0	0.00	49.70	2	5,732	0.03%
2020/08/31	4	50.25	0	0.00	50.20	4	5,875	0.07%
2020/08/28	2	51.55	4	51.63	51.20	-2	5,864	-0.03%
2020/08/27	2	50.40	0	0.00	49.85	2	5,857	0.03%
2020/08/26	5	50.80	0	0.00	50.60	5	5,945	0.08%
2020/08/25	2	50.10	0	0.00	49.95	2	5,970	0.03%
2020/08/24	0	0.00	1	49.40	49.55	-1	6,028	-0.02%
2020/08/20	2	52.40	5	49.14	48.80	-3	6,255	-0.05%
2020/08/19	1	53.70	0	0.00	52.30	1	6,433	0.02%
2020/08/18	4	54.85	0	0.00	53.70	4	6,508	0.06%
2020/08/17	48	56.35	5	56.78	55.60	43	6,696	0.64%
2020/08/14	0	0.00	3	57.60	57.60	-3	6,507	-0.05%
2020/08/10	0	0.00	1	52.80	53.90	-1	6,839	-0.01%
2020/08/07	2	53.70	0	0.00	53.50	2	7,140	0.03%
2020/08/04	30	52.10	0	0.00	52.70	30	7,982	0.38%
2020/07/28	1	47.20	5	48.08	47.65	-4	9,584	-0.04%
2020/07/27	3	48.93	0	0.00	48.80	3	9,917	0.03%
2020/07/24	1	51.10	1	51.10	51.00	0	9,967	0.00%
2020/07/23	0	0.00	1	51.90	51.80	-1	10,081	-0.01%
2020/07/21	51	53.38	0	0.00	52.60	51	10,424	0.49%
2020/07/20	1	51.30	3	51.27	52.60	-2	10,618	-0.02%
2020/07/16	0	0.00	2	53.10	53.50	-2	10,676	-0.02%
2020/07/15	20	54.30	5	54.80	53.00	15	10,736	0.14%
2020/07/14	1	57.30	2	55.60	54.30	-1	10,897	-0.01%
2020/07/13	6	58.67	9	57.90	57.20	-3	10,968	-0.03%
2020/07/10	2	58.00	1	57.30	57.10	1	10,869	0.01%
2020/07/09	1	58.50	2	57.50	57.00	-1	10,970	-0.01%
2020/07/08	2	57.55	3	57.50	56.60	-1	10,983	-0.01%
2020/07/06	4	57.18	0	0.00	57.50	4	10,861	0.04%
2020/07/03	5	55.50	10	55.71	56.40	-5	10,769	-0.05%
2020/07/02	10	54.60	1	54.70	54.60	9	10,621	0.08%
2020/07/01	2	54.60	1	54.60	54.50	1	10,586	0.01%
2020/06/30	11	55.81	5	55.26	55.20	6	10,558	0.06%
2020/06/29	17	53.58	14	54.31	55.30	3	10,480	0.03%
2020/06/24	1	51.60	1	52.50	51.60	0	10,414	0.00%
2020/06/23	2	53.60	2	54.80	53.40	0	10,363	0.00%
2020/06/22	2	54.40	7	55.40	54.20	-5	10,356	-0.05%
2020/06/19	3	55.73	21	56.08	54.70	-18	10,408	-0.17%
2020/06/18	37	58.06	59	57.87	57.50	-22	10,387	-0.21%
2020/06/17	48	59.42	7	59.23	59.20	41	10,082	0.41%
2020/06/16	9	55.53	4	55.93	56.80	5	9,681	0.05%
2020/06/15	0	0.00	1	54.30	54.50	-1	9,324	-0.01%
2020/06/12	3	49.73	3	49.67	49.60	0	9,310	0.00%
2020/06/11	1	51.70	5.1	49.57	48.80	-4.1	9,473	-0.04%
2020/06/10	1	52.10	2	52.60	52.00	-1	9,594	-0.01%
2020/06/09	4	51.23	4	51.00	51.60	0	9,697	0.00%
2020/06/08	2	50.45	4	51.03	50.10	-2	10,135	-0.02%
2020/06/05	5	50.86	7	50.45	51.20	-2	10,311	-0.02%
2020/06/04	4	48.75	1	48.95	49.00	3	10,350	0.03%
2020/06/03	3	49.22	1	49.30	49.05	2	10,415	0.02%
2020/06/02	3	48.27	12	48.38	47.60	-9	10,446	-0.09%
2020/06/01	5	50.66	2	51.20	50.50	3	10,347	0.03%
2020/05/29	2	52.10	3	50.90	50.70	-1	10,320	-0.01%
2020/05/28	5	51.28	3	51.33	51.30	2	10,250	0.02%
2020/05/27	11	53.53	11	51.88	51.30	0	10,160	0.00%
2020/05/26	13	56.83	16	57.33	55.90	-3	9,986	-0.03%
2020/05/25	5.7	54.59	7	55.37	55.10	-1.3	9,729	-0.01%
2020/05/22	9	55.51	10	54.83	54.70	-1	9,599	-0.01%
2020/05/21	7	52.77	1	52.50	52.40	6	9,285	0.06%
2020/05/20	2	51.70	4	52.25	52.30	-2	9,224	-0.02%
2020/05/19	3	52.50	15	52.26	51.70	-12	9,118	-0.13%
2020/05/18	21	53.30	48	53.61	51.80	-27	8,972	-0.30%
2020/05/15	4	52.30	206	52.19	51.20	-202	8,772	-2.30%	大賣/鉅額交易
2020/05/14	18	55.47	25	55.53	52.60	-7	8,634	-0.08%
2020/05/13	9	55.81	7	55.86	56.20	2	8,328	0.02%
2020/05/12	4	53.68	34	53.29	53.00	-30	7,951	-0.38%
2020/05/11	75	52.99	26	51.62	51.50	49	7,714	0.64%
2020/05/08	59	54.12	68	56.54	53.30	-9	7,397	-0.12%
2020/05/07	28	59.49	26	59.80	59.20	2	7,106	0.03%
2020/05/06	187	65.17	25	64.13	60.50	162	6,729	2.41%	大買/鉅額交易
2020/05/05	90	59.85	21.5	59.63	60.80	68.5	6,215	1.10%
2020/05/04	19	51.55	18	54.81	55.30	1	5,844	0.02%
2020/04/30	18	49.94	12	49.64	50.30	6	5,639	0.11%
2020/04/29	5	46.23	7	46.09	45.75	-2	5,258	-0.04%
2020/04/28	13	47.99	12	47.49	47.25	1	5,191	0.02%
2020/04/27	12	48.19	25	47.45	48.40	-13	5,082	-0.26%
2020/04/24	14	45.80	213	45.04	46.10	-199	4,879	-4.08%	大賣/鉅額交易
2020/04/23	16.1	47.13	20	46.99	48.80	-3.9	4,680	-0.08%
2020/04/22	14	45.00	12	44.86	45.40	2	4,447	0.04%
2020/04/21	7	44.76	11	44.70	44.10	-4	4,312	-0.09%
2020/04/20	159	47.06	7	47.19	46.60	152	4,203	3.62%	大買/鉅額交易
2020/04/17	14	46.39	17	46.78	46.90	-3	4,099	-0.07%
2020/04/16	12	46.50	6	46.00	45.60	6	3,855	0.16%
2020/04/15	3	48.22	3	47.23	48.25	0	3,699	0.00%
2020/04/14	174.5	48.64	155	48.00	49.00	19.5	3,581	0.54%	大買/大賣/
2020/04/13	4	47.81	56	47.27	48.15	-52	3,328	-1.56%
2020/04/10	104	41.85	8	41.05	43.80	96	3,151	3.05%	大買/
2020/04/09	1	40.75	3	40.30	40.15	-2	3,092	-0.06%
2020/04/08	12	39.01	0	0.00	38.40	12	3,057	0.39%
2020/04/07	6	39.93	1	40.30	39.85	5	3,035	0.16%
2020/04/06	1	39.30	1	39.50	39.85	0	3,012	0.00%
2020/04/01	0	0.00	1	38.50	38.45	-1	2,980	-0.03%
2020/03/31	2	37.58	0	0.00	37.45	2	2,956	0.07%
2020/03/30	1	40.10	2	40.95	39.75	-1	2,917	-0.03%
2020/03/27	0	0.00	2	37.25	37.25	-2	2,852	-0.07%
2020/03/26	3	30.68	7.1	30.82	33.90	-4.1	2,823	-0.15%
2020/03/25	33	31.50	31	30.50	31.60	2	2,803	0.07%
2020/03/24	1.1	30.85	0	0.00	30.95	1.1	2,685	0.04%
2020/03/23	1	31.95	0	0.00	32.05	1	2,611	0.04%
2020/03/20	1	36.10	1	36.50	35.45	0	2,571	0.00%
2020/03/19	1	38.50	7	36.94	36.45	-6	2,497	-0.24%
2020/03/18	2	40.70	7	44.16	40.45	-5	2,423	-0.21%
2020/03/17	18	46.21	14	47.90	44.35	4	2,297	0.17%
2020/03/16	10	52.16	18	52.46	49.20	-8	2,097	-0.38%
2020/03/13	13	49.11	10	48.75	49.00	3	1,929	0.16%
2020/03/12	33	51.48	25	51.78	52.40	8	1,770	0.45%
2020/03/11	3	47.62	5	48.47	49.40	-2	1,285	-0.16%
2020/03/10	5	45.74	1	45.55	45.60	4	1,099	0.36%
2020/03/09	10	48.50	3	47.92	48.75	7	991	0.71%
2020/03/06	3	43.12	2	43.05	44.35	1	921	0.11%
2020/03/05	1	42.00	0	0.00	42.05	1	848	0.12%
2020/03/04	0	0.00	1	41.00	41.90	-1	867	-0.12%
2020/03/02	0	0.00	1	39.30	38.70	-1	878	-0.11%
2020/02/25	2	41.95	0	0.00	41.90	2	887	0.23%
2020/02/21	2	40.50	0	0.00	41.60	2	893	0.22%
2020/02/18	1	40.35	0	0.00	41.00	1	943	0.11%
2020/02/12	0	0.00	2	41.00	41.20	-2	910	-0.22%
2020/02/06	1	43.70	0	0.00	43.75	1	890	0.11%
2020/02/05	0	0.00	4	42.10	42.95	-4	867	-0.46%
2020/02/04	0	0.00	3	40.72	41.80	-3	851	-0.35%
2020/02/03	2	40.00	3	40.20	40.15	-1	845	-0.12%
2020/01/31	5	43.45	1	42.25	41.80	4	842	0.48%
2020/01/30	6	43.65	3	43.95	43.95	3	818	0.37%
2020/01/20	2	41.95	0	0.00	42.00	2	789	0.25%
2020/01/06	0	0.00	4	41.13	41.90	-4	799	-0.50%
2019/12/25	2	40.93	2	41.15	41.25	0	792	0.00%
2019/12/18	1	40.95	0	0.00	39.60	1	732	0.14%
2019/12/17	3	41.50	0	0.00	42.10	3	698	0.43%
2019/12/16	1	42.65	0	0.00	40.95	1	680	0.15%
2019/12/05	0	0.00	1	44.30	45.15	-1	556	-0.18%
2019/12/04	3	43.02	2	43.50	43.55	1	516	0.19%
2019/11/29	1	44.30	1	43.65	43.05	0	453	0.00%
2019/11/21	0	0.00	1	41.25	42.20	-1	333	-0.30%
2019/11/18	0	0.00	5.1	39.41	40.15	-5.1	281	-1.81%
2019/10/15	0	0.00	1	36.00	35.65	-1	185	-0.54%
2019/10/07	1	34.00	0	0.00	33.80	1	153	0.65%
2019/09/24	5	34.20	0	0.00	34.20	5	170	2.94%
2019/09/03	0	0.00	4	34.30	34.30	-4	187	-2.13%
2019/08/26	0	0.00	8	32.75	32.50	-8	181	-4.40%
2019/08/22	0	0.00	10	33.55	33.55	-10	177	-5.63%
2019/08/05	1	36.20	0	0.00	35.40	1	177	0.56%
2019/07/15	2	38.60	0	0.00	38.30	2	178	1.12%
2019/07/10	2	39.35	0	0.00	39.00	2	179	1.12%
2019/07/01	0	0.00	3	38.40	38.20	-3	180	-1.67%
2019/06/26	3	38.05	0	0.00	38.15	3	179	1.67%
2019/06/18	0	0.00	1	37.75	37.80	-1	179	-0.56%
2019/06/14	1	38.85	0	0.00	38.10	1	179	0.56%
2019/05/13	0.1	37.70	0	0.00	37.50	0.1	230	0.04%
2019/03/26	0	0.00	1	42.40	42.40	-1	205	-0.49%
2019/03/25	1	42.00	1	41.85	41.80	0	206	0.00%
2019/03/22	1	42.90	0	0.00	42.60	1	205	0.49%
2019/02/15	0	0.00	0.1	46.00	42.70	-0.1	224	-0.04%
2018/12/18	0	0.00	1	38.40	38.15	-1	276	-0.36%
2018/12/17	1	38.85	0	0.00	38.85	1	276	0.36%
2018/11/28	0.1	38.70	0	0.00	38.35	0.1	292	0.03%
2018/11/14	3	36.82	2	36.98	36.75	1	283	0.35%
2018/10/24	0	0.00	2	40.55	40.40	-2	447	-0.45%
2018/10/15	0	0.00	4	40.90	40.80	-4	492	-0.81%
2018/10/12	2	39.75	0	0.00	41.10	2	493	0.41%
2018/10/11	3	40.68	0	0.00	40.65	3	492	0.61%
2018/10/09	0	0.00	2	46.80	45.15	-2	477	-0.42%
2018/09/27	2	48.95	0	0.00	49.00	2	533	0.37%
2018/09/10	0	0.00	6	47.50	47.05	-6	596	-1.01%
2018/08/30	0	0.00	1	47.80	47.85	-1	629	-0.16%
2018/08/23	0	0.00	5	47.25	47.25	-5	698	-0.72%
2018/08/21	3	47.00	0	0.00	47.50	3	709	0.42%
2018/08/17	2	47.15	0	0.00	46.90	2	721	0.28%
2018/08/16	3	46.35	0	0.00	46.80	3	718	0.42%
2018/08/14	1	49.80	1	49.75	50.10	0	682	0.00%
2018/08/08	0	0.00	4	53.10	53.00	-4	677	-0.59%
2018/08/02	4	51.80	0	0.00	51.60	4	693	0.58%
2018/07/26	3	53.80	0	0.00	52.00	3	718	0.42%
2018/07/18	0	0.00	3	54.20	53.20	-3	745	-0.40%
2018/07/13	1	54.50	0	0.00	54.50	1	757	0.13%
2018/06/12	3	57.60	0	0.00	57.70	3	1,425	0.21%
2018/06/08	0	0.00	12	56.83	56.60	-12	1,438	-0.83%
2018/06/07	0	0.00	10	57.65	57.80	-10	1,437	-0.70%
2018/05/17	5	54.90	0	0.00	54.80	5	1,433	0.35%
2018/05/16	7	54.49	0	0.00	54.90	7	1,428	0.49%
2018/05/15	2	54.40	3	54.00	54.40	-1	1,418	-0.07%
2018/05/14	3	56.10	5	55.50	55.90	-2	1,418	-0.14%
2018/05/11	5	52.50	0	0.00	52.50	5	1,396	0.36%
2018/05/07	10	54.25	0	0.00	53.70	10	1,426	0.70%
2018/05/04	10	54.70	0	0.00	54.20	10	1,421	0.70%
2018/05/03	11	56.23	0	0.00	56.20	11	1,404	0.78%
2018/04/27	1	57.80	0	0.00	57.70	1	1,410	0.07%
2018/04/24	0	0.00	1	62.00	60.00	-1	1,397	-0.07%
2018/04/23	1	61.80	0	0.00	62.40	1	1,401	0.07%
2018/04/19	1	62.00	0	0.00	61.60	1	1,407	0.07%
2018/04/17	0	0.00	1	62.30	59.60	-1	1,425	-0.07%
2018/04/13	1	65.90	1	65.20	63.40	0	1,459	0.00%
2018/04/12	0	0.00	5	64.20	65.00	-5	1,433	-0.35%
2018/04/11	0	0.00	3	65.00	64.20	-3	1,419	-0.21%
2018/04/10	2	65.65	1	67.00	64.00	1	1,381	0.07%
2018/04/09	1	68.30	1	69.90	69.90	0	1,295	0.00%
2018/04/03	6	63.60	1	63.70	63.60	5	1,190	0.42%
2018/04/02	1	61.80	0	0.00	61.70	1	1,165	0.09%
2018/03/30	0	0.00	10	62.70	62.80	-10	1,126	-0.89%
2018/03/29	11	63.45	0	0.00	63.10	11	1,103	1.00%
2018/03/27	1	62.60	0	0.00	61.40	1	1,006	0.10%
2018/03/26	1	59.40	10	59.85	60.80	-9	925	-0.97%
2018/03/23	0	0.00	1	57.20	57.10	-1	882	-0.11%
2018/03/22	1	57.70	0	0.00	56.90	1	872	0.11%
2018/03/21	1	60.00	0	0.00	58.50	1	860	0.12%
2018/03/16	3	59.10	0	0.00	59.30	3	771	0.39%
2018/03/01	0	0.00	1	52.60	52.60	-1	615	-0.16%
2018/02/27	1	53.40	0	0.00	52.20	1	617	0.16%
2018/02/05	6	53.73	0	0.00	53.90	6	644	0.93%
2018/02/02	1	54.50	0	0.00	54.30	1	633	0.16%
2018/02/01	4	55.50	11	56.03	55.80	-7	615	-1.14%
2018/01/26	5	59.38	0	0.00	59.30	5	611	0.82%
2018/01/24	5	59.44	0	0.00	59.10	5	611	0.82%
2018/01/18	3	58.10	0	0.00	57.80	3	577	0.52%
2018/01/10	40	60.40	40	64.30	61.10	0	532	0.00%