十銓 (4967)-元大-嘉義券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
29,201張
產業
上市半導體類股
472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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	26	110.85	65.5	113.89	114.00	-39.5	5,643	-0.70%
2024/05/06	13	103.00	7.2	103.24	104.00	5.8	5,188	0.11%
2024/05/03	2	93.85	6.1	94.42	94.70	-4.1	4,627	-0.09%
2024/05/02	0	0.00	5.5	91.52	93.50	-5.5	4,274	-0.13%
2024/04/30	1	88.90	1	89.70	89.80	0	4,118	0.00%
2024/04/29	0	0.00	0	86.90	86.90	0	4,041	0.00%
2024/04/26	0	0.00	1.2	88.49	87.50	-1.2	4,026	-0.03%
2024/04/25	3	86.00	3	86.37	85.60	0	3,923	0.00%
2024/04/24	0	82.10	0	0.00	82.50	0	3,850	0.00%
2024/04/23	1	79.30	0	0.00	78.90	1	3,879	0.03%
2024/04/22	1	80.20	1	80.90	77.90	0	3,960	0.00%
2024/04/19	0	0.00	16	78.00	80.20	-16	4,119	-0.39%
2024/04/18	17	81.86	0	81.30	81.90	17	4,105	0.41%
2024/04/17	0.1	82.00	0	0.00	81.20	0.1	4,113	0.00%
2024/04/16	0.2	81.83	4	83.53	81.00	-3.9	4,112	-0.09%
2024/04/15	0.1	87.90	0	0.00	87.60	0.1	4,056	0.00%
2024/04/12	12.2	91.87	10.7	90.80	89.90	1.5	3,999	0.04%
2024/04/11	6	90.20	7.5	91.28	89.50	-1.5	3,843	-0.04%
2024/04/10	7	90.59	14.1	90.84	90.00	-7.1	3,703	-0.19%
2024/04/09	3.1	86.51	10.1	85.35	85.60	-7	3,391	-0.21%
2024/04/08	3.1	84.78	2	84.65	85.50	1.1	3,361	0.03%
2024/04/03	2	83.10	5	83.04	83.80	-3	3,363	-0.09%
2024/04/02	6	84.30	7	83.90	82.70	-1	3,452	-0.03%
2024/03/29	2	79.20	0	0.00	79.00	2	3,352	0.06%
2024/03/26	1	78.92	0	0.00	78.90	1	3,576	0.03%
2024/03/25	0	80.80	0	0.00	80.00	0	3,533	0.00%
2024/03/22	3.1	81.90	2	81.50	80.80	1.1	3,608	0.03%
2024/03/21	2	83.90	4	82.23	83.60	-2	3,567	-0.06%
2024/03/18	2	78.50	0	0.00	78.00	2	3,690	0.05%
2024/03/15	2	77.35	1	78.80	77.50	1	4,057	0.02%
2024/03/14	5	79.60	0	0.00	80.20	5	4,317	0.12%
2024/03/13	3	79.93	10	79.50	79.50	-7	4,747	-0.15%
2024/03/08	0	0.00	1	78.60	78.00	-1	5,235	-0.02%
2024/03/07	110	82.00	0	0.00	80.60	110	5,288	2.08%	大買/鉅額交易
2024/03/06	0	0.00	1	82.90	82.30	-1	5,298	-0.02%
2024/03/04	0	85.65	1	86.30	84.30	-1	5,395	-0.02%
2024/02/29	6	83.37	1	83.50	83.30	5	5,462	0.09%
2024/02/27	5	86.70	3	83.50	83.50	2	5,536	0.04%
2024/02/26	0	0.00	7	83.97	83.90	-7	5,603	-0.12%
2024/02/23	3	87.33	1	89.20	85.90	2	5,648	0.04%
2024/02/22	6.1	86.57	3	86.67	86.70	3.1	5,696	0.05%
2024/02/21	4	87.58	6	86.87	86.00	-2	5,745	-0.03%
2024/02/20	5	84.52	7	84.60	83.80	-2	5,679	-0.04%
2024/02/19	1	81.40	2	83.95	83.40	-1	5,872	-0.02%
2024/02/16	1	79.30	3	79.83	81.40	-2	6,115	-0.03%
2024/02/15	4	78.35	0	0.00	79.00	4	6,318	0.06%
2024/02/02	1	78.00	0	0.00	77.50	1	6,913	0.01%
2024/01/31	0.1	77.60	0	0.00	78.30	0.1	7,329	0.00%
2024/01/25	4	79.55	3	79.90	80.00	1	9,093	0.01%
2024/01/24	1	81.80	1	83.70	80.80	0	9,240	0.00%
2024/01/23	2	82.45	1	82.90	82.00	1	9,355	0.01%
2024/01/22	1	82.00	0	0.00	82.40	1	9,478	0.01%
2024/01/19	5	81.14	0	0.00	81.50	5	9,499	0.05%
2024/01/17	0	0.00	1	81.70	82.90	-1	9,635	-0.01%
2024/01/16	2	84.45	8	84.23	83.20	-6	9,695	-0.06%
2024/01/15	5	86.09	6	83.10	85.20	-1	9,698	-0.01%
2024/01/12	3	79.80	1	80.00	78.40	2	9,703	0.02%
2024/01/11	1	78.70	0.2	78.80	79.00	0.9	10,017	0.01%
2024/01/09	1	78.90	0	0.00	78.20	1	10,302	0.01%
2024/01/08	3	80.03	1	79.20	79.70	2	10,424	0.02%
2024/01/04	2	79.90	5	78.50	79.00	-3	10,606	-0.03%
2024/01/03	1	83.20	19.5	83.13	81.80	-18.5	10,620	-0.17%
2024/01/02	2	86.40	2	86.50	85.70	0	10,624	0.00%
2023/12/29	19.1	87.90	4.1	88.98	87.60	15	10,714	0.14%
2023/12/28	3.2	89.50	5.7	89.40	90.30	-2.5	10,837	-0.02%
2023/12/27	0	88.00	2	86.95	88.40	-2	11,166	-0.02%
2023/12/26	2	85.50	1	85.90	85.50	1	11,180	0.01%
2023/12/25	1	87.00	0	0.00	85.40	1	11,177	0.01%
2023/12/22	30	89.87	29	87.33	87.00	1	11,165	0.01%
2023/12/21	1	84.80	3	86.50	86.40	-2	10,977	-0.02%
2023/12/20	5	85.20	0	0.00	85.50	5	10,974	0.05%
2023/12/19	4	86.02	3	85.47	85.40	1	10,962	0.01%
2023/12/18	4	88.88	3	89.53	88.40	1	10,921	0.01%
2023/12/15	3	88.77	3	90.03	88.30	0	10,925	0.00%
2023/12/14	5	90.72	3	89.40	89.10	2	10,854	0.02%
2023/12/13	15.2	90.75	15	91.64	90.70	0.1	10,779	0.00%
2023/12/12	95.1	92.10	92.2	90.74	92.00	2.9	10,904	0.03%
2023/12/11	56.2	92.50	69	92.04	92.90	-12.8	10,692	-0.12%
2023/12/08	32	90.35	23.1	90.55	88.70	9	10,416	0.09%
2023/12/07	23.1	92.32	9.1	89.79	87.50	14	10,067	0.14%
2023/12/06	2	88.56	8.4	88.75	90.00	-6.4	9,835	-0.06%
2023/12/05	4.4	85.29	2	85.40	85.30	2.4	9,724	0.02%
2023/12/04	1	87.89	4.3	88.06	87.10	-3.2	9,842	-0.03%
2023/12/01	7	86.11	3	86.40	85.20	4	9,810	0.04%
2023/11/30	5	88.32	4	89.65	87.00	1	9,806	0.01%
2023/11/29	2	88.25	2	89.15	88.10	0	9,803	0.00%
2023/11/28	3	87.37	5	87.35	88.40	-2	9,925	-0.02%
2023/11/27	3.2	85.67	6	86.42	86.10	-2.8	10,223	-0.03%
2023/11/24	7.3	87.50	1	90.20	86.00	6.3	10,214	0.06%
2023/11/23	12.6	90.81	11	89.81	89.00	1.6	10,127	0.02%
2023/11/22	4	88.76	2	89.75	90.30	2	9,979	0.02%
2023/11/21	2	88.50	0	0.00	88.30	2	9,909	0.02%
2023/11/20	2	90.50	6	91.28	90.90	-4	9,838	-0.04%
2023/11/17	8	89.33	10	89.16	90.20	-2	9,763	-0.02%
2023/11/16	10	90.30	6.6	90.06	88.90	3.4	9,657	0.04%
2023/11/15	13	94.24	5.1	94.71	92.70	7.9	9,400	0.08%
2023/11/14	9	92.16	11	92.30	94.20	-2	9,114	-0.02%
2023/11/13	9	91.27	6	90.37	91.50	3	8,890	0.03%
2023/11/10	15	88.78	16	88.23	87.10	-1	8,558	-0.01%
2023/11/09	16	87.52	30.1	87.68	86.40	-14.1	8,334	-0.17%
2023/11/08	23	92.85	38	93.18	92.30	-15	8,138	-0.18%
2023/11/07	65.1	93.46	46	93.54	94.00	19.1	8,034	0.24%
2023/11/06	63	92.32	87.1	91.91	92.20	-24.1	7,820	-0.31%
2023/11/03	91	90.48	77	90.29	91.90	14	7,522	0.19%
2023/11/02	55	83.77	58.1	84.92	87.40	-3.1	6,747	-0.05%
2023/11/01	3	78.63	4	77.95	79.50	-1	6,326	-0.02%
2023/10/31	6.1	78.17	8	78.59	75.20	-1.9	6,170	-0.03%
2023/10/30	3	76.93	1	77.90	76.30	2	6,027	0.03%
2023/10/27	0	0.00	2	75.00	74.10	-2	5,898	-0.03%
2023/10/25	0	0.00	6.1	76.53	74.60	-6.1	5,908	-0.10%
2023/10/24	3	75.03	3	76.13	76.20	0	5,933	0.00%
2023/10/23	6.1	76.21	1	75.50	76.20	5.1	5,837	0.09%
2023/10/20	6	74.25	4	73.73	75.20	2	5,772	0.03%
2023/10/19	21	76.75	50	77.14	77.30	-29	5,635	-0.51%
2023/10/18	0	0.00	2	72.70	74.40	-2	5,339	-0.04%
2023/10/17	1	75.20	5	74.90	74.10	-4	5,194	-0.08%
2023/10/16	0	0.00	4	74.45	72.80	-4	5,074	-0.08%
2023/10/13	1	74.60	1	73.70	72.90	0	5,020	0.00%
2023/10/12	1	72.10	4	72.60	73.00	-3	4,932	-0.06%
2023/10/11	5	71.60	4	70.77	70.50	1	4,908	0.02%
2023/10/06	22	72.01	1	72.00	71.10	21	4,941	0.42%
2023/10/05	5.6	70.85	19	70.71	70.60	-13.4	5,087	-0.26%
2023/10/04	22	72.57	7	72.47	72.50	15	5,139	0.29%
2023/10/03	9.1	72.26	15	72.31	72.50	-5.9	4,990	-0.12%
2023/10/02	1	69.10	1	65.50	68.90	0	4,693	0.00%
2023/09/28	1	65.10	1.1	64.71	64.30	-0.1	4,785	0.00%
2023/09/26	0	0.00	0	67.50	67.00	0	5,008	0.00%
2023/09/25	5	68.12	3	67.34	66.80	2	5,087	0.04%
2023/09/22	0.1	68.09	1	67.50	68.50	-0.9	5,177	-0.02%
2023/09/21	0.1	67.80	12	67.05	67.90	-11.9	5,576	-0.21%
2023/09/20	11	67.38	0	0.00	67.50	11	5,933	0.19%
2023/09/19	2	68.05	31	68.65	67.40	-29	6,077	-0.48%
2023/09/18	0	0.00	1	70.40	69.40	-1	6,175	-0.02%
2023/09/15	0	0.00	1	72.50	70.40	-1	6,256	-0.02%
2023/09/14	0	0.00	3	70.07	70.00	-3	6,283	-0.05%
2023/09/13	1	66.00	41	67.51	68.60	-40	6,687	-0.60%
2023/09/12	41	68.67	9	67.58	67.90	32	6,989	0.46%
2023/09/11	36	68.73	7	68.47	67.00	29	7,038	0.41%
2023/09/08	3	67.53	0	0.00	66.60	3	7,092	0.04%
2023/09/07	30	69.80	30.5	68.24	68.10	-0.5	7,122	-0.01%
2023/09/06	1	69.30	1	69.20	68.00	0	7,014	0.00%
2023/09/05	1	68.10	2	67.70	67.80	-1	7,103	-0.01%
2023/09/04	4	66.68	5	67.26	67.40	-1	7,274	-0.01%
2023/09/01	5	68.70	24	69.09	68.90	-19	7,250	-0.26%
2023/08/31	60	69.11	45.5	68.80	67.50	14.5	7,156	0.20%
2023/08/30	0	0.00	2	65.50	65.00	-2	6,871	-0.03%
2023/08/28	1.8	61.34	3	61.60	61.00	-1.2	7,173	-0.02%
2023/08/24	5	65.00	6	64.00	63.10	-1	7,654	-0.01%
2023/08/23	0	0.00	2	63.30	64.00	-2	7,669	-0.03%
2023/08/22	0	0.00	1	63.20	63.20	-1	7,698	-0.01%
2023/08/17	1	62.80	0	0.00	62.40	1	7,796	0.01%
2023/08/15	1	63.40	1	63.20	62.90	0	7,914	0.00%
2023/08/14	0	0.00	1	60.70	62.90	-1	8,142	-0.01%
2023/08/11	0.3	62.20	0	0.00	62.30	0.3	8,188	0.00%
2023/08/10	0	0.00	45	59.18	58.80	-45	8,392	-0.54%
2023/08/09	5	61.90	0	0.00	60.80	5	8,458	0.06%
2023/08/08	5	59.56	0	0.00	60.00	5	8,728	0.06%
2023/08/07	6	58.72	2	59.10	60.00	4	8,917	0.04%
2023/08/02	3	59.83	4	59.70	59.10	-1	9,227	-0.01%
2023/08/01	4	62.13	1	62.00	61.20	3	9,315	0.03%
2023/07/31	25	62.95	3	61.67	61.80	22	9,433	0.23%
2023/07/28	39	62.59	34	62.93	63.30	5	9,480	0.05%
2023/07/27	1	59.80	1	62.40	62.20	0	9,501	0.00%
2023/07/26	1	58.20	1.1	59.08	58.10	-0.1	9,565	0.00%
2023/07/25	1	59.30	7	58.84	58.60	-6	9,631	-0.06%
2023/07/24	3	59.83	9.2	59.37	59.20	-6.2	9,778	-0.06%
2023/07/21	3	60.97	2	60.80	61.40	1	9,867	0.01%
2023/07/20	2.5	61.46	4	61.60	61.20	-1.5	10,005	-0.01%
2023/07/19	5	62.40	1	62.00	61.60	4	10,129	0.04%
2023/07/18	2.1	62.83	0	0.00	61.60	2.1	10,220	0.02%
2023/07/17	2.2	64.16	4	65.00	64.40	-1.8	10,247	-0.02%
2023/07/14	2.2	66.41	3	67.57	65.50	-0.8	10,357	-0.01%
2023/07/13	37	66.75	3	67.73	66.20	34	10,429	0.33%
2023/07/12	8	66.53	2	66.20	66.00	6	10,514	0.06%
2023/07/11	3	62.97	0	0.00	62.80	3	10,539	0.03%
2023/07/10	3	61.40	3	61.90	61.70	0	10,486	0.00%
2023/07/07	5	64.66	5.1	64.38	62.50	-0.1	10,793	0.00%
2023/07/06	3	69.47	3	67.40	66.80	0	11,227	0.00%
2023/07/05	3	70.23	2	70.65	70.50	1	11,303	0.01%
2023/07/04	13	73.08	12	72.20	71.50	1	11,645	0.01%
2023/07/03	6	72.37	5.4	71.94	71.70	0.6	11,809	0.01%
2023/06/30	15	72.18	11	72.26	71.80	4	12,128	0.03%
2023/06/29	28	76.23	18	73.21	73.50	10	12,450	0.08%
2023/06/28	32	75.30	44	75.99	74.50	-12	12,127	-0.10%
2023/06/27	6	72.25	12	71.96	70.70	-6	11,848	-0.05%
2023/06/26	13	72.76	2	72.90	71.50	11	11,744	0.09%
2023/06/21	4	73.60	16	74.26	74.40	-12	11,768	-0.10%
2023/06/20	0.5	72.80	0.2	71.10	73.60	0.4	11,761	0.00%
2023/06/19	17.7	73.49	5	74.74	72.40	12.7	11,688	0.11%
2023/06/16	11	66.55	19.2	69.44	71.60	-8.2	11,376	-0.07%
2023/06/15	3	65.67	2	65.75	65.10	1	11,211	0.01%
2023/06/14	3	65.13	3	65.43	65.60	0	11,231	0.00%
2023/06/13	4	63.60	5	63.06	63.00	-1	11,130	-0.01%
2023/06/12	0	0.00	3	63.93	62.90	-3	11,150	-0.03%
2023/06/09	3	63.00	1	63.40	63.30	2	11,129	0.02%
2023/06/08	2.3	62.79	11	61.76	62.50	-8.7	11,067	-0.08%
2023/06/07	2	61.40	1	61.70	61.40	1	10,968	0.01%
2023/06/06	16	60.04	14	60.00	60.10	2	11,055	0.02%
2023/06/05	7	61.63	5	61.24	61.00	2	11,130	0.02%
2023/06/02	12	62.98	2	63.25	62.10	10	11,145	0.09%
2023/06/01	9	61.71	7	61.29	61.90	2	11,128	0.02%
2023/05/31	9	60.36	10.2	62.34	61.00	-1.2	11,012	-0.01%
2023/05/30	2	58.90	2	58.20	58.20	0	10,715	0.00%
2023/05/29	1	57.70	6	58.92	58.70	-5	10,826	-0.05%
2023/05/26	2	57.94	2	57.20	57.00	0	11,129	0.00%
2023/05/25	6.1	57.25	1	57.00	57.50	5.1	11,218	0.05%
2023/05/24	1.1	59.35	3	59.30	58.00	-1.9	11,230	-0.02%
2023/05/23	1	58.30	1	58.70	59.00	0	11,233	0.00%
2023/05/22	0.1	58.50	7	58.21	58.20	-6.9	11,234	-0.06%
2023/05/19	6	58.77	2	58.80	58.60	4	11,246	0.04%
2023/05/18	36	59.03	31	59.86	59.30	5	11,193	0.04%
2023/05/17	2	57.15	1	57.20	56.80	1	10,954	0.01%
2023/05/16	11	61.15	10	61.60	56.10	1	10,878	0.01%
2023/05/12	59	56.72	110	56.58	58.60	-51	10,492	-0.49%	大賣/
2023/05/11	2.1	60.26	70	63.09	59.60	-67.9	10,180	-0.67%
2023/05/10	1	66.20	5	66.56	66.20	-4	9,969	-0.04%
2023/05/09	3	68.27	0	0.00	66.30	3	9,771	0.03%
2023/05/08	0.1	74.00	25	75.00	73.60	-24.9	9,576	-0.26%
2023/05/05	2	74.55	42	73.84	75.20	-40	9,448	-0.42%
2023/05/04	0.1	70.80	50	71.25	73.80	-49.9	9,307	-0.54%
2023/05/03	0	0.00	41	72.19	72.90	-41	9,211	-0.45%
2023/05/02	1.1	69.55	0	0.00	71.40	1.1	9,066	0.01%
2023/04/27	2	70.00	2	67.70	67.70	0	8,792	0.00%
2023/04/26	0	0.00	23	66.70	68.60	-23	8,607	-0.27%
2023/04/25	8	77.73	3	73.67	71.50	5	8,461	0.06%
2023/04/24	21	76.83	4	77.73	77.00	17	8,273	0.21%
2023/04/21	6	72.60	1	73.50	73.20	5	8,109	0.06%
2023/04/20	15	73.37	3	73.07	73.50	12	7,977	0.15%
2023/04/19	3	76.93	1	75.70	75.60	2	7,853	0.03%
2023/04/18	20	78.59	0	0.00	78.50	20	7,683	0.26%
2023/04/17	10	80.96	11.8	80.94	80.90	-1.8	7,536	-0.02%
2023/04/14	6	76.93	6.5	77.55	79.80	-0.5	7,311	-0.01%
2023/04/13	93.1	75.48	0	0.00	75.00	93.1	7,027	1.32%
2023/04/12	36.1	77.43	37	76.72	76.90	-0.9	6,894	-0.01%
2023/04/11	60	75.61	14	75.77	76.40	46	6,494	0.71%
2023/04/10	85	71.74	20	72.24	71.70	65	5,901	1.10%
2023/04/07	49	72.13	52	72.86	72.60	-3	5,659	-0.05%
2023/04/06	7	70.20	7	70.39	69.30	0	5,168	0.00%
2023/03/31	18	67.36	7	67.49	68.40	11	4,878	0.23%
2023/03/30	31	67.79	30	67.75	67.90	1	4,454	0.02%
2023/03/29	5	65.00	6	65.15	65.20	-1	4,006	-0.02%
2023/03/28	1	64.70	0	0.00	63.80	1	3,910	0.03%
2023/03/27	3.1	66.87	0.4	66.00	66.10	2.7	3,780	0.07%
2023/03/24	1	68.70	2	68.95	69.10	-1	3,685	-0.03%
2023/03/23	0	0.00	0.2	67.50	67.70	-0.2	3,509	-0.01%
2023/03/22	5	67.40	5	67.10	67.10	0	3,378	0.00%
2023/03/21	5	68.14	11	68.02	68.00	-6	3,198	-0.19%
2023/03/20	10	65.80	20.8	66.22	68.50	-10.8	2,925	-0.37%
2023/03/17	7	62.57	19	62.35	62.30	-12	2,719	-0.44%
2023/03/16	18	60.18	4	59.98	59.60	14	2,540	0.55%
2023/03/15	20	60.23	21	60.39	60.30	-1	2,469	-0.04%
2023/03/13	0.3	58.11	14	60.07	60.10	-13.7	2,300	-0.59%
2023/03/10	4.1	57.50	1	59.00	58.20	3.1	2,210	0.14%
2023/03/09	3	61.83	7	63.96	60.00	-4	2,072	-0.19%
2023/03/08	2	63.65	3	61.17	63.30	-1	1,919	-0.05%
2023/03/07	10.4	59.65	11	59.29	58.90	-0.6	1,756	-0.03%
2023/03/06	11	58.09	11.4	59.07	59.00	-0.4	1,675	-0.02%
2023/03/03	19	57.75	16	57.44	57.40	3	1,534	0.20%
2023/03/02	34	56.81	29	57.12	57.40	5	1,421	0.35%
2023/03/01	8	53.04	18	53.23	55.70	-10	1,244	-0.80%
2023/02/24	28	50.81	15.1	51.54	51.80	12.9	1,091	1.18%
2023/02/23	4	48.23	7	48.91	49.70	-3	719	-0.42%
2023/02/22	1	44.45	3	44.95	45.20	-2	570	-0.35%
2023/02/21	13.4	45.61	10	43.70	43.70	3.4	495	0.69%
2023/02/20	10	44.40	10	45.80	45.80	0	434	0.00%
2023/02/17	0	0.00	1	44.05	43.90	-1	372	-0.27%
2023/02/16	1.1	40.73	1	41.30	40.20	0.1	304	0.03%
2023/02/08	0	0.00	0.7	33.65	34.00	-0.7	180	-0.39%
2023/02/06	0	33.20	0	0.00	32.75	0	175	0.00%
2023/02/03	0	33.55	0	0.00	33.30	0	171	0.00%
2023/02/02	0	33.69	0	0.00	33.60	0	171	0.00%
2023/02/01	0	33.00	0	0.00	33.50	0	169	0.00%
2023/01/31	0	0.00	0.1	32.30	32.60	-0.1	165	-0.08%
2023/01/10	0	32.30	0	0.00	31.90	0	175	0.00%
2023/01/09	1	31.75	0	0.00	31.85	1	173	0.58%
2023/01/06	0	0.00	1	31.95	31.90	-1	174	-0.57%
2023/01/05	1	31.80	0	0.00	31.70	1	174	0.57%
2022/11/08	5	31.60	5	31.50	31.60	0	452	0.00%
2022/11/03	0.5	30.75	0	0.00	31.00	0.5	457	0.11%
2022/10/11	0.3	32.00	0	0.00	30.15	0.3	497	0.06%
2022/09/28	0	0.00	2	26.20	26.05	-2	498	-0.40%
2022/09/22	0	0.00	6	28.05	28.05	-6	510	-1.17%
2022/09/19	0	0.00	2	30.00	29.80	-2	499	-0.40%
2022/09/15	2.2	31.62	2	31.95	32.40	0.2	481	0.04%
2022/09/02	0	0.00	1	29.15	29.05	-1	408	-0.24%
2022/08/26	0	0.00	1	30.05	30.00	-1	406	-0.25%
2022/08/23	0	0.00	2	29.45	29.80	-2	427	-0.47%
2022/08/22	1	29.50	0	0.00	29.45	1	442	0.23%
2022/08/19	2	30.68	1	30.70	30.45	1	443	0.23%
2022/08/18	0	0.00	10	29.93	30.25	-10	441	-2.27%
2022/08/16	1	29.60	0	0.00	29.55	1	440	0.23%
2022/08/15	0	0.00	1	30.10	29.90	-1	434	-0.23%
2022/08/12	10	29.65	0	29.65	29.50	10	435	2.29%
2022/08/10	0	0.00	2	28.70	28.60	-2	435	-0.46%
2022/08/05	0	28.00	0	0.00	28.05	0	451	0.00%
2022/07/28	0	28.50	0	0.00	27.85	0	572	0.00%
2022/07/27	2	28.45	0	0.00	28.50	2	591	0.34%
2022/07/26	0	0.00	4	27.96	27.75	-4	608	-0.66%
2022/07/22	0	0.00	3	29.35	29.00	-3	663	-0.45%
2022/07/20	1	28.65	0	0.00	28.30	1	666	0.15%
2022/07/18	1	28.30	0	0.00	28.40	1	676	0.15%
2022/07/14	0	0.00	6	27.70	27.70	-6	685	-0.88%
2022/07/13	10	27.40	4	26.95	26.95	6	685	0.88%
2022/07/12	0	0.00	2	26.45	26.65	-2	686	-0.29%
2022/07/08	2	27.05	0	0.00	27.00	2	693	0.29%
2022/07/04	0	26.25	0	0.00	25.65	0	703	0.00%
2022/07/01	5	26.90	6	26.20	26.20	-1	709	-0.14%
2022/06/27	0	0.00	1	28.40	29.10	-1	732	-0.14%
2022/06/23	1.1	27.53	0	0.00	27.05	1.1	913	0.12%
2022/06/22	0	0.00	1	28.50	27.55	-1	920	-0.11%
2022/06/20	0.1	28.05	0	0.00	27.45	0.1	916	0.01%
2022/06/17	0.1	28.95	1	28.90	29.10	-1	902	-0.11%
2022/06/15	2	31.35	1	31.25	30.90	1	886	0.11%
2022/06/14	1	29.70	1	30.00	29.95	0	879	0.00%
2022/06/02	1	32.70	0	0.00	32.25	1	917	0.11%
2022/06/01	0	33.50	2	33.10	32.80	-2	930	-0.21%
2022/05/31	1	31.80	0	0.00	32.35	1	926	0.11%
2022/05/30	4	33.00	5	32.32	32.05	-1	936	-0.11%
2022/05/26	0	33.00	0	0.00	31.10	0	935	0.00%
2022/05/25	1	31.35	0	0.00	31.40	1	948	0.11%
2022/05/23	1	31.95	0	0.00	32.10	1	987	0.10%
2022/05/20	0.1	32.25	0	0.00	32.20	0.1	1,012	0.00%
2022/05/19	0	0.00	2.3	32.64	32.80	-2.3	1,052	-0.22%
2022/05/18	0	0.00	0.1	32.00	31.80	-0.1	1,146	-0.01%
2022/05/17	0	0.00	0.3	31.40	31.55	-0.3	1,231	-0.02%
2022/05/16	1.3	31.08	0	0.00	30.50	1.3	1,241	0.10%
2022/05/09	3.2	29.83	1	30.40	29.70	2.2	1,229	0.18%
2022/05/06	0.1	32.70	0	0.00	32.70	0.1	1,204	0.01%
2022/05/05	3	32.82	0	0.00	33.70	3	1,197	0.25%
2022/05/04	0.1	32.55	1	31.20	31.45	-1	1,169	-0.08%
2022/04/29	4	32.50	0	0.00	32.50	4	1,144	0.35%
2022/04/25	0	0.00	2	37.10	37.15	-2	1,105	-0.18%
2022/04/22	0	0.00	5	37.30	37.70	-5	1,104	-0.45%
2022/04/20	0	0.00	1	36.85	37.15	-1	1,115	-0.09%
2022/04/18	0	0.00	2	37.00	36.95	-2	1,127	-0.18%
2022/03/29	2	36.48	3	36.38	36.45	-1	1,698	-0.06%
2022/03/28	44	36.71	3.1	36.95	36.85	40.9	1,788	2.29%
2022/03/22	2	41.40	2	41.65	41.70	0	1,752	0.00%
2022/03/18	3	41.50	0	0.00	42.05	3	1,896	0.16%
2022/03/16	0	0.00	3	40.70	40.90	-3	2,041	-0.15%
2022/03/11	0	0.00	2	41.35	41.20	-2	2,124	-0.09%
2022/03/08	9	41.17	6	40.55	40.55	3	2,335	0.13%
2022/03/04	1	43.40	0	0.00	43.05	1	2,333	0.04%
2022/03/02	0	45.00	0	0.00	43.55	0	2,376	0.00%
2022/02/25	5	43.30	5	43.00	43.00	0	2,495	0.00%
2022/02/24	3	44.78	5	43.55	42.85	-2	2,878	-0.07%
2022/02/23	3	45.30	0	0.00	45.30	3	2,921	0.10%
2022/02/22	0	0.00	1	45.35	44.05	-1	2,928	-0.03%
2022/02/21	12	46.54	0	0.00	46.00	12	2,929	0.41%
2022/02/18	3	46.45	0	0.00	46.90	3	2,925	0.10%
2022/02/17	1	44.55	2	45.70	44.55	-1	2,878	-0.03%
2022/02/11	0	0.00	5	44.05	43.60	-5	2,973	-0.17%
2022/02/10	5	44.75	0	0.00	44.65	5	2,986	0.17%
2022/02/09	0	0.00	1	44.15	44.25	-1	2,994	-0.03%
2022/01/25	0	0.00	0	41.50	41.65	0	3,078	0.00%
2022/01/21	2	42.55	0	0.00	42.35	2	3,124	0.06%
2022/01/14	0	0.00	4	43.00	43.35	-4	3,250	-0.12%
2022/01/13	0	0.00	1	44.00	43.95	-1	3,277	-0.03%
2022/01/12	0	0.00	2	43.60	43.80	-2	3,289	-0.06%
2022/01/11	65	44.78	0	0.00	44.50	65	3,309	1.96%
2022/01/07	0	0.00	4	45.60	45.50	-4	3,318	-0.12%
2022/01/06	0	0.00	1	46.30	46.30	-1	3,330	-0.03%
2022/01/05	0	0.00	1	46.55	46.40	-1	3,351	-0.03%
2022/01/04	0	0.00	3	47.02	47.05	-3	3,362	-0.09%
2022/01/03	1	48.30	0	0.00	47.65	1	3,361	0.03%
2021/12/30	9.1	50.24	3	50.45	48.50	6.1	3,349	0.18%
2021/12/29	0	0.00	2	48.35	49.00	-2	2,954	-0.07%
2021/12/22	30	49.78	34	49.22	47.70	-4	3,040	-0.13%
2021/12/20	0	47.45	0	0.00	47.40	0	2,907	0.00%
2021/12/17	5	47.50	0	0.00	48.20	5	2,906	0.17%
2021/12/16	2	49.13	0	0.00	48.35	2	2,896	0.07%
2021/12/15	0	0.00	5	47.80	48.10	-5	2,842	-0.18%
2021/12/14	2	47.48	0	0.00	48.65	2	2,818	0.07%
2021/12/13	3	46.48	0	0.00	49.00	3	2,731	0.11%
2021/12/10	0	0.00	3	44.55	44.55	-3	2,604	-0.12%
2021/12/09	0	0.00	42	45.52	45.10	-42	2,616	-1.61%
2021/12/08	1	45.75	3	45.98	45.50	-2	2,615	-0.08%
2021/12/07	2	46.93	1	47.55	46.50	1	2,599	0.04%
2021/12/06	0	0.00	1	46.65	45.95	-1	2,575	-0.04%
2021/12/02	17	45.56	16	46.17	45.45	1	2,551	0.04%
2021/12/01	2	43.43	0	0.00	44.40	2	2,475	0.08%
2021/11/30	2	43.58	0	0.00	43.25	2	2,483	0.08%
2021/11/29	0	0.00	2	42.20	42.80	-2	2,531	-0.08%
2021/11/26	2	44.20	1	43.80	43.95	1	2,610	0.04%
2021/11/25	3	46.08	0	0.00	45.15	3	2,607	0.12%
2021/11/24	5	47.59	0	0.00	47.15	5	2,585	0.19%
2021/11/23	19	48.48	6	47.89	48.00	13	2,533	0.51%
2021/11/22	0	0.00	2	47.50	47.50	-2	2,189	-0.09%
2021/11/19	1	44.00	0	0.00	43.20	1	2,165	0.05%
2021/11/17	1	44.10	16	44.13	44.00	-15	2,246	-0.67%
2021/11/16	1	44.20	0	0.00	43.00	1	2,277	0.04%
2021/11/15	11	42.50	7	42.39	42.65	4	2,271	0.18%
2021/11/12	1	40.95	0	0.00	41.25	1	2,327	0.04%
2021/11/11	3	42.23	3	41.20	41.95	0	2,377	0.00%
2021/11/10	0	0.00	4	43.10	43.10	-4	2,457	-0.16%
2021/11/09	1	44.50	0	0.00	44.30	1	2,602	0.04%
2021/11/08	6	44.19	0	0.00	44.05	6	2,664	0.23%
2021/11/05	0	0.00	1	44.20	44.80	-1	2,828	-0.04%
2021/11/04	17	45.58	0	0.00	45.00	17	3,119	0.54%
2021/11/02	0	0.00	10	46.10	44.30	-10	3,261	-0.31%
2021/11/01	10	45.34	1	45.30	45.80	9	3,454	0.26%
2021/10/29	2	44.53	0	0.00	44.20	2	3,561	0.06%
2021/10/28	2	44.65	0	0.00	44.95	2	3,580	0.06%
2021/10/21	0	0.00	10	42.90	42.30	-10	4,226	-0.24%
2021/10/20	10	42.34	0	0.00	42.20	10	4,444	0.22%
2021/10/15	0	0.00	1.8	41.83	41.55	-1.8	5,239	-0.03%
2021/10/13	1	40.00	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	41.50	0	0.00	41.50	1	5,567	0.02%
2021/10/08	0	0.00	0	41.80	41.65	0	5,640	0.00%
2021/10/04	0	0.00	1	42.20	41.10	-1	6,320	-0.02%
2021/10/01	0	0.00	18	43.01	42.60	-18	6,446	-0.28%
2021/09/30	0	0.00	5	44.95	44.95	-5	6,685	-0.07%
2021/09/29	1	44.80	1	45.65	44.80	0	7,198	0.00%
2021/09/23	2	50.00	5	49.75	49.40	-3	7,952	-0.04%
2021/09/22	0	0.00	8	49.50	49.35	-8	8,353	-0.10%
2021/09/16	0	0.00	1	49.25	49.35	-1	9,282	-0.01%
2021/09/13	0	51.90	1	51.20	50.70	-1	9,679	-0.01%
2021/09/10	1	51.40	1	51.00	51.40	0	9,720	0.00%
2021/09/09	1	50.50	1	50.70	50.50	0	9,755	0.00%
2021/09/08	0	0.00	1	49.50	49.30	-1	9,789	-0.01%
2021/09/07	0	0.00	2	49.63	49.90	-2	9,854	-0.02%
2021/09/03	2	52.35	1	52.40	52.30	1	10,054	0.01%
2021/09/02	3	53.17	3	52.40	52.00	0	10,166	0.00%
2021/09/01	8	54.09	2	53.80	54.00	6	10,233	0.06%
2021/08/31	1	51.10	2	51.85	52.00	-1	10,233	-0.01%
2021/08/27	0	0.00	1	51.70	51.50	-1	10,566	-0.01%
2021/08/26	3	52.77	5	52.60	52.10	-2	10,832	-0.02%
2021/08/25	5	52.94	4	53.03	53.30	1	10,896	0.01%
2021/08/24	1	52.00	2	53.00	51.70	-1	11,038	-0.01%
2021/08/23	2	52.45	9	53.49	53.70	-7	11,095	-0.06%
2021/08/20	3	51.13	1	51.30	51.20	2	11,190	0.02%
2021/08/19	2	52.50	10	53.00	51.00	-8	11,207	-0.07%
2021/08/18	4	52.43	3	52.67	54.20	1	11,280	0.01%
2021/08/17	2	52.20	3	51.47	51.00	-1	11,396	-0.01%
2021/08/16	21	53.34	21.1	53.16	51.80	-0.1	11,437	0.00%
2021/08/13	1.1	54.07	7	53.91	52.90	-5.9	11,424	-0.05%
2021/08/12	17	57.69	11	58.86	57.50	6	11,334	0.05%
2021/08/11	6	58.83	4	59.40	58.10	2	11,391	0.02%
2021/08/10	15.3	64.91	44	64.04	63.20	-28.7	11,389	-0.25%
2021/08/09	3	71.93	4	70.30	70.20	-1	11,176	-0.01%
2021/08/06	26	74.10	5	74.50	73.50	21	11,199	0.19%
2021/08/05	22	74.85	10	75.73	75.00	12	11,280	0.11%
2021/08/04	1	74.30	4	74.43	74.70	-3	11,241	-0.03%
2021/08/03	1	73.20	7	72.60	73.10	-6	11,296	-0.05%
2021/08/02	2	72.60	6	73.37	73.00	-4	11,473	-0.03%
2021/07/30	7	74.44	4	73.70	71.80	3	11,636	0.03%
2021/07/29	4	73.90	2	73.25	73.90	2	11,682	0.02%
2021/07/28	23	71.47	28.1	71.91	72.00	-5.1	11,851	-0.04%
2021/07/27	22.3	76.38	20	75.39	74.00	2.3	12,059	0.02%
2021/07/26	8.2	75.63	9	76.90	76.70	-0.9	12,296	-0.01%
2021/07/23	23	74.03	11	74.15	74.70	12	12,494	0.10%
2021/07/22	11.1	75.45	23	75.07	73.90	-11.9	12,719	-0.09%
2021/07/21	5	72.78	2	73.00	72.30	3	12,787	0.02%
2021/07/20	2	73.65	13	72.35	71.80	-11	13,115	-0.08%
2021/07/19	9	73.18	2	73.00	74.50	7	13,352	0.05%
2021/07/16	16	73.29	3	73.53	73.90	13	13,632	0.10%
2021/07/15	1	72.20	2	72.50	72.30	-1	13,949	-0.01%
2021/07/14	6	72.43	17	72.58	72.80	-11	14,706	-0.07%
2021/07/13	10	73.35	30	71.97	71.40	-20	14,760	-0.14%
2021/07/12	6	73.68	3	73.03	74.10	3	14,617	0.02%
2021/07/09	19	71.56	4	71.18	71.00	15	14,415	0.10%
2021/07/08	10	74.03	4	74.00	72.80	6	14,349	0.04%
2021/07/07	23	76.23	10	75.09	74.00	13	14,287	0.09%
2021/07/06	27	76.45	19.1	75.43	74.50	7.9	14,083	0.06%
2021/07/05	1	75.00	3	75.97	77.30	-2	13,652	-0.01%
2021/07/02	4	69.73	16.1	70.44	70.30	-12.1	13,503	-0.09%
2021/07/01	7	70.06	22	72.07	68.70	-15	13,427	-0.11%
2021/06/30	32.1	70.29	27	69.57	71.50	5.1	13,389	0.04%
2021/06/29	26.1	71.38	23	71.29	69.00	3.1	13,375	0.02%
2021/06/28	18	69.33	21.2	70.22	71.40	-3.2	13,009	-0.02%
2021/06/25	26.1	66.34	11	66.35	66.40	15.1	12,519	0.12%
2021/06/24	2	63.75	7	63.30	63.50	-5	12,178	-0.04%
2021/06/23	21.1	63.05	2	63.00	63.30	19.1	12,069	0.16%
2021/06/22	6	59.50	0.5	60.26	59.30	5.5	11,868	0.05%
2021/06/21	1	60.90	20	60.60	60.60	-19	11,810	-0.16%
2021/06/17	0	0.00	10	62.60	63.30	-10	11,783	-0.08%
2021/06/16	12	64.14	16	64.06	62.50	-4	11,772	-0.03%
2021/06/15	20	64.44	17	63.42	64.50	3	11,716	0.03%
2021/06/11	2	63.00	7	63.84	62.30	-5	11,580	-0.04%
2021/06/10	8.5	63.74	4	63.58	63.30	4.5	11,550	0.04%
2021/06/09	37	63.64	11	63.71	62.40	26	11,447	0.23%
2021/06/07	7	62.37	31	63.68	62.00	-24	11,326	-0.21%
2021/06/04	5	63.96	1	63.70	63.10	4	11,219	0.04%
2021/06/03	35	62.34	39	62.50	62.30	-4	11,029	-0.04%
2021/06/02	5	58.88	10.1	59.15	59.60	-5.1	10,792	-0.05%
2021/06/01	8	60.21	3	59.87	59.30	5	10,752	0.05%
2021/05/31	21	58.42	0	0.00	58.30	21	10,601	0.20%
2021/05/28	7	59.24	22	58.26	58.70	-15	10,562	-0.14%
2021/05/26	25	55.53	13	57.01	55.00	12	10,541	0.11%
2021/05/25	64	56.37	61	56.80	56.60	3	10,559	0.03%
2021/05/24	0	0.00	5	52.60	52.80	-5	10,801	-0.05%
2021/05/21	3	50.02	9	50.07	50.10	-6	10,990	-0.05%
2021/05/20	25.1	49.65	43	48.26	47.95	-17.9	11,014	-0.16%
2021/05/19	30	48.12	0	0.00	48.15	30	11,109	0.27%
2021/05/18	16.1	47.80	3	47.97	48.35	13.1	11,189	0.12%
2021/05/17	2	45.35	0.1	46.45	44.20	1.9	11,145	0.02%
2021/05/14	0	0.00	7	53.03	49.10	-7	11,160	-0.06%
2021/05/13	4	52.55	14	49.96	50.00	-10	11,209	-0.09%
2021/05/12	12	55.67	5	52.68	52.10	7	11,088	0.06%
2021/05/11	6	60.17	15	60.40	57.40	-9	10,961	-0.08%
2021/05/10	26	63.55	53	63.52	63.70	-27	10,811	-0.25%
2021/05/07	92	61.80	57	62.79	62.70	35	10,631	0.33%
2021/05/06	1	59.00	2	57.80	58.90	-1	10,447	-0.01%
2021/05/05	77	61.70	77	61.90	58.60	0	10,340	0.00%
2021/05/04	4	61.28	6	62.03	58.20	-2	10,195	-0.02%
2021/05/03	33.1	68.71	27	69.24	62.50	6.1	9,945	0.06%
2021/04/29	18	66.94	23	68.53	68.80	-5	9,505	-0.05%
2021/04/28	28	68.78	20	67.58	66.20	8	9,183	0.09%
2021/04/27	80	69.84	53	70.17	68.50	27	8,863	0.30%
2021/04/26	52	66.71	113	66.41	66.90	-61	8,441	-0.72%	大賣/
2021/04/23	81	59.58	36	57.57	60.90	45	8,004	0.56%
2021/04/22	50	61.26	83	58.53	55.40	-33	7,791	-0.42%
2021/04/21	127	60.21	125	60.46	59.70	2	7,564	0.03%	大買/大賣/
2021/04/20	39	57.87	20	58.29	57.00	19	7,334	0.26%
2021/04/19	14	55.19	8.3	55.60	54.30	5.7	7,020	0.08%
2021/04/16	9	53.44	1	53.40	53.80	8	6,976	0.11%
2021/04/15	2	53.45	1	53.50	52.70	1	7,187	0.01%
2021/04/14	5	49.50	5	51.00	52.10	0	7,431	0.00%
2021/04/13	2	51.80	4	53.35	51.10	-2	7,575	-0.03%
2021/04/12	2	52.30	1	52.90	52.30	1	7,632	0.01%
2021/04/09	2	52.00	0	0.00	53.50	2	7,943	0.03%
2021/04/08	3	53.20	1	52.90	52.80	2	8,433	0.02%
2021/04/07	6	53.98	3	54.00	53.20	3	8,810	0.03%
2021/04/06	7	54.76	4	54.65	54.40	3	9,015	0.03%
2021/04/01	3	53.53	6.3	52.92	52.80	-3.3	9,230	-0.04%
2021/03/29	0	0.00	5	51.30	51.70	-5	9,460	-0.05%
2021/03/26	1	49.05	0	0.00	50.10	1	9,422	0.01%
2021/03/23	2	49.28	1	48.85	48.80	1	9,566	0.01%
2021/03/22	2	49.33	0	0.00	48.70	2	9,591	0.02%
2021/03/19	8	49.71	10	49.93	49.85	-2	9,678	-0.02%
2021/03/16	3	51.10	0	0.00	52.00	3	10,324	0.03%
2021/03/15	1	51.20	0	0.00	51.00	1	10,333	0.01%
2021/03/11	1	51.80	7	51.53	52.20	-6	10,462	-0.06%
2021/03/10	1	50.80	3	50.73	50.60	-2	10,619	-0.02%
2021/03/09	0	0.00	2	48.83	49.60	-2	10,816	-0.02%
2021/03/08	7	48.90	6	49.90	48.55	1	11,086	0.01%
2021/03/05	5	49.05	0	0.00	48.60	5	11,074	0.05%
2021/03/04	2	50.55	1	51.50	50.20	1	11,008	0.01%
2021/03/03	2	51.35	1	51.20	51.20	1	10,972	0.01%
2021/03/02	1	52.90	2	52.40	52.10	-1	10,902	-0.01%
2021/02/26	2.3	51.00	7	51.57	51.80	-4.7	10,773	-0.04%
2021/02/25	2	53.20	2	52.40	52.30	0	10,684	0.00%
2021/02/24	9	55.52	2	57.55	52.80	7	10,557	0.07%
2021/02/23	10	56.45	6.1	55.89	56.80	3.9	10,123	0.04%
2021/02/22	1	54.70	15	53.73	54.50	-14	9,802	-0.14%
2021/02/19	1	52.80	4	52.68	52.80	-3	9,634	-0.03%
2021/02/18	12	51.03	0	0.00	50.90	12	9,447	0.13%
2021/02/17	16	50.23	1	49.70	49.65	15	9,254	0.16%
2021/02/05	2.4	48.77	19	48.61	48.50	-16.6	9,157	-0.18%
2021/02/04	61	49.59	63	49.62	49.00	-2	9,068	-0.02%
2021/02/03	10	47.20	1	46.70	46.50	9	8,884	0.10%
2021/02/02	5	46.48	0	0.00	46.70	5	8,850	0.06%
2021/02/01	0	0.00	1	45.80	45.10	-1	8,793	-0.01%
2021/01/29	0	0.00	2	45.60	45.35	-2	8,749	-0.02%
2021/01/27	12	47.48	1	47.00	46.90	11	8,667	0.13%
2021/01/26	11	46.65	10	46.68	46.40	1	8,582	0.01%
2021/01/25	13	44.10	1	44.85	47.00	12	8,445	0.14%
2021/01/22	14	45.02	1	44.95	45.15	13	8,317	0.16%
2021/01/21	2	45.18	1	44.15	44.20	1	8,227	0.01%
2021/01/20	0	0.00	10	48.00	46.30	-10	8,101	-0.12%
2021/01/19	0	0.00	2	50.10	48.80	-2	7,995	-0.03%
2021/01/18	1	48.85	6	48.85	48.80	-5	7,898	-0.06%
2021/01/15	6	51.30	14	51.50	50.90	-8	7,803	-0.10%
2021/01/14	11	50.85	18	50.49	51.30	-7	7,666	-0.09%
2021/01/13	15	52.97	22	52.18	51.90	-7	7,479	-0.09%
2021/01/12	24	55.23	20	55.14	51.40	4	7,251	0.06%
2021/01/11	25	54.56	12	54.85	55.40	13	6,715	0.19%
2021/01/08	29	51.29	21	51.38	50.40	8	6,537	0.12%
2021/01/07	26	50.85	96	50.44	50.00	-70	6,244	-1.12%
2021/01/06	16	49.68	33	47.63	47.80	-17	5,954	-0.29%
2021/01/05	6	49.70	5	49.38	49.60	1	5,746	0.02%
2021/01/04	107	51.51	68	50.73	49.50	39	5,595	0.70%	大買/
2020/12/31	52	49.65	41	49.88	50.40	11	5,227	0.21%
2020/12/30	140	48.49	114	48.77	47.60	26	4,637	0.56%	大買/大賣/
2020/12/29	8	45.33	11	46.01	45.00	-3	4,213	-0.07%
2020/12/28	22	45.93	12	47.04	47.20	10	3,919	0.26%
2020/12/25	3	41.95	4	42.54	42.95	-1	3,516	-0.03%
2020/12/24	3	40.57	3	40.70	40.90	0	3,227	0.00%
2020/12/23	0	0.00	2	38.18	38.60	-2	3,014	-0.07%
2020/12/22	27	37.09	1	36.10	36.50	26	2,975	0.87%
2020/12/18	58	38.18	1	38.55	38.00	57	2,921	1.95%
2020/12/17	53	38.71	2	39.25	38.55	51	2,893	1.76%
2020/12/15	2	39.73	11	37.70	37.50	-9	2,709	-0.33%
2020/12/14	20	40.65	0	0.00	40.10	20	2,581	0.77%
2020/12/11	2	39.40	4	40.84	42.00	-2	2,433	-0.08%
2020/12/10	15	39.26	31	39.79	39.40	-16	2,129	-0.75%
2020/12/09	2	38.18	3	38.30	38.10	-1	1,817	-0.06%
2020/12/08	5	38.40	3	38.20	38.45	2	1,752	0.11%
2020/12/07	23	39.14	18	39.14	39.00	5	1,717	0.29%
2020/12/04	1	37.90	14	38.04	38.05	-13	1,557	-0.83%
2020/12/03	13	36.53	107	37.89	36.50	-94	1,347	-6.97%	大賣/
2020/12/02	1	37.65	25	37.47	37.65	-24	1,114	-2.15%
2020/12/01	12	32.63	3	34.45	34.25	9	807	1.11%
2020/11/30	30	32.35	0	0.00	32.20	30	767	3.91%
2020/11/27	0	0.00	1	32.50	32.90	-1	767	-0.13%
2020/11/26	6	32.00	0	0.00	32.10	6	766	0.78%
2020/11/23	0	0.00	1	32.80	32.85	-1	786	-0.13%
2020/11/20	4	30.94	1	31.65	31.60	3	782	0.38%
2020/11/18	1	30.05	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	2	30.05	30.20	-2	827	-0.24%
2020/11/13	1	30.45	0	0.00	30.40	1	937	0.11%
2020/11/12	0	0.00	16	32.81	32.30	-16	932	-1.72%
2020/11/09	0	0.00	20	33.53	33.55	-20	1,039	-1.92%
2020/11/04	0	0.00	10	33.38	33.30	-10	1,137	-0.88%
2020/10/30	0	0.00	1	32.80	32.60	-1	1,203	-0.08%
2020/10/29	0	0.00	2	32.90	33.10	-2	1,244	-0.16%
2020/10/22	0	0.00	2	34.90	34.40	-2	1,545	-0.13%
2020/10/19	2	35.00	50	34.44	35.15	-48	1,649	-2.91%
2020/10/15	12	34.56	8	34.51	34.55	4	1,755	0.23%
2020/10/14	18	35.04	0	0.00	34.85	18	1,792	1.00%
2020/10/13	0	0.00	5	34.60	34.10	-5	1,839	-0.27%
2020/10/07	5	34.20	0	0.00	34.20	5	2,365	0.21%
2020/09/22	0	0.00	9	37.30	37.10	-9	2,739	-0.33%
2020/09/16	0	0.00	6	37.30	37.15	-6	2,768	-0.22%
2020/09/14	0	0.00	1	37.45	37.55	-1	2,788	-0.04%
2020/09/02	1	36.00	1	36.15	35.80	0	3,007	0.00%
2020/08/27	20	35.95	0	0.00	35.60	20	3,481	0.57%
2020/08/26	4	37.04	0	0.00	36.80	4	3,570	0.11%
2020/08/25	2	36.60	0	0.00	36.80	2	3,622	0.06%
2020/08/24	10	34.30	0	0.00	36.60	10	3,636	0.28%
2020/08/20	0	0.00	2	34.25	34.60	-2	3,913	-0.05%
2020/08/19	1	35.50	0	0.00	35.45	1	3,912	0.03%
2020/08/18	1	38.15	5	37.76	37.45	-4	3,872	-0.10%
2020/08/14	2	38.50	0	0.00	38.50	2	3,923	0.05%
2020/08/12	0	0.00	1	39.70	39.70	-1	4,010	-0.02%
2020/08/07	0	0.00	1	41.30	41.30	-1	4,071	-0.02%
2020/08/06	0	0.00	40	41.21	41.75	-40	4,090	-0.98%
2020/08/05	40	40.71	1	41.25	41.05	39	4,118	0.95%
2020/08/03	4	42.13	3	42.53	41.50	1	4,301	0.02%
2020/07/31	2	42.38	0	0.00	42.20	2	4,338	0.05%
2020/07/29	0	0.00	2	39.85	40.05	-2	4,315	-0.05%
2020/07/28	0	0.00	2	39.95	38.70	-2	4,379	-0.05%
2020/07/24	0	0.00	1	40.60	40.45	-1	4,924	-0.02%
2020/07/23	0	0.00	19	41.43	41.40	-19	4,994	-0.38%
2020/07/21	0	0.00	1	41.20	41.45	-1	5,110	-0.02%
2020/07/20	0	0.00	10	40.90	40.80	-10	5,230	-0.19%
2020/07/17	0	0.00	7	39.99	39.80	-7	5,284	-0.13%
2020/07/16	8	41.15	0	0.00	41.15	8	5,441	0.15%
2020/07/15	11	42.72	22	41.99	40.75	-11	5,505	-0.20%
2020/07/14	32	43.42	174	43.09	42.65	-142	5,430	-2.61%	大賣/鉅額交易
2020/07/13	2	41.70	3	42.32	42.65	-1	5,121	-0.02%
2020/07/10	50	39.15	0	0.00	38.80	50	4,972	1.01%
2020/07/09	131	39.64	0	0.00	39.50	131	5,068	2.58%	大買/鉅額交易
2020/07/08	3	39.35	0	0.00	39.30	3	5,060	0.06%
2020/07/06	2	39.30	0	0.00	39.15	2	5,208	0.04%
2020/07/03	2	38.75	0	0.00	38.80	2	5,355	0.04%
2020/07/02	5	38.95	0	0.00	39.20	5	5,556	0.09%
2020/07/01	0	0.00	1	39.15	39.00	-1	5,689	-0.02%
2020/06/29	0	0.00	1	37.95	38.15	-1	5,952	-0.02%
2020/06/24	1	38.30	0	0.00	38.40	1	6,074	0.02%
2020/06/22	0	0.00	1	38.80	38.65	-1	6,160	-0.02%
2020/06/19	1	39.10	3	39.03	38.95	-2	6,145	-0.03%
2020/06/18	2	39.05	3	39.22	39.10	-1	6,145	-0.02%
2020/06/17	0	0.00	2	39.70	39.40	-2	6,204	-0.03%
2020/06/16	1	39.35	0	0.00	39.75	1	6,437	0.02%
2020/06/12	0	0.00	1	39.00	39.50	-1	6,551	-0.02%
2020/06/11	1	39.40	0	0.00	39.10	1	6,634	0.02%
2020/06/09	0	0.00	3	41.62	41.55	-3	6,838	-0.04%
2020/06/08	4	41.75	0	0.00	41.35	4	6,938	0.06%
2020/06/05	5	41.35	2	41.55	41.30	3	6,947	0.04%
2020/06/04	4	41.26	5	41.45	40.90	-1	6,998	-0.01%
2020/06/03	2	42.75	23	42.67	42.90	-21	6,893	-0.30%
2020/06/02	1	42.30	0	0.00	42.25	1	6,858	0.01%
2020/06/01	2	41.48	2	41.65	41.75	0	6,965	0.00%
2020/05/28	1	40.50	0	0.00	40.50	1	7,155	0.01%
2020/05/27	1	42.05	2	42.43	42.05	-1	7,191	-0.01%
2020/05/26	4	41.56	0	0.00	41.05	4	7,331	0.05%
2020/05/25	0	0.00	1	39.90	40.90	-1	7,350	-0.01%
2020/05/22	2	41.35	2	41.90	40.80	0	7,432	0.00%
2020/05/21	1	40.85	1	40.70	40.70	0	7,498	0.00%
2020/05/19	0	0.00	4	39.08	39.45	-4	7,609	-0.05%
2020/05/18	3	37.90	0	0.00	38.40	3	7,643	0.04%
2020/05/14	4	39.80	3	39.05	38.50	1	7,924	0.01%
2020/05/13	1	41.00	0	0.00	40.70	1	8,068	0.01%
2020/05/11	19	42.06	17	41.35	41.25	2	8,125	0.02%
2020/05/08	13	43.01	5	43.07	42.85	8	8,055	0.10%
2020/05/07	1	42.05	37	42.00	42.00	-36	7,952	-0.45%
2020/05/06	1	42.55	0	0.00	41.40	1	8,021	0.01%
2020/05/04	15	40.73	0	0.00	41.00	15	8,032	0.19%
2020/04/30	0	0.00	3	42.27	41.50	-3	8,009	-0.04%
2020/04/29	16	43.64	20	42.97	42.10	-4	8,008	-0.05%
2020/04/28	3	42.47	1	41.85	41.60	2	7,605	0.03%
2020/04/27	0	0.00	1	41.10	42.30	-1	7,532	-0.01%
2020/04/24	6	41.73	8	41.99	41.10	-2	7,577	-0.03%
2020/04/23	4	41.70	0	0.00	42.00	4	7,618	0.05%
2020/04/22	6	40.98	6	40.85	40.85	0	7,550	0.00%
2020/04/21	1	40.00	9	41.17	39.60	-8	7,471	-0.11%
2020/04/20	22	40.81	0	0.00	40.60	22	7,323	0.30%
2020/04/17	0	0.00	2	40.00	39.50	-2	7,215	-0.03%
2020/04/16	0	0.00	10	40.45	40.15	-10	7,152	-0.14%
2020/04/15	2	40.10	33	40.11	40.10	-31	7,102	-0.44%
2020/04/14	9	40.79	77	40.04	40.35	-68	7,053	-0.96%
2020/04/13	0	0.00	3	39.80	38.65	-3	6,936	-0.04%
2020/04/10	2	39.63	7	39.59	39.45	-5	6,900	-0.07%
2020/04/09	1	38.70	5	39.90	38.70	-4	6,832	-0.06%
2020/04/08	14	40.01	16	39.86	40.55	-2	6,738	-0.03%
2020/04/07	5	38.30	15	38.20	39.40	-10	6,561	-0.15%
2020/04/06	6	35.69	6	35.02	36.65	0	6,346	0.00%
2020/04/01	2	32.93	16	32.36	33.35	-14	6,205	-0.23%
2020/03/31	25	33.66	23	33.93	33.20	2	6,118	0.03%
2020/03/30	14	32.30	0	0.00	32.85	14	5,954	0.24%
2020/03/27	5	34.73	4	34.73	34.75	1	5,823	0.02%
2020/03/24	1	26.15	0	0.00	26.15	1	5,789	0.02%
2020/03/23	2	23.28	4	23.59	23.80	-2	5,810	-0.03%
2020/03/20	60	25.55	1	27.25	25.80	59	5,810	1.02%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	13	30.53	2	30.70	29.35	11	5,764	0.19%
2020/03/17	0	0.00	1	32.60	32.60	-1	5,749	-0.02%
2020/03/16	15	38.09	2	37.43	36.20	13	5,824	0.22%
2020/03/13	11	38.54	2	38.35	40.20	9	5,759	0.16%
2020/03/12	0	0.00	2	42.10	42.00	-2	5,582	-0.04%
2020/03/11	17	43.84	14	44.18	42.95	3	5,422	0.06%
2020/03/10	12	44.99	21	43.52	46.20	-9	5,315	-0.17%
2020/03/09	18	45.12	20	45.48	43.90	-2	5,190	-0.04%
2020/03/06	1	47.55	0	0.00	46.50	1	5,084	0.02%
2020/03/05	3	46.80	2	46.45	47.10	1	4,993	0.02%
2020/03/04	18	45.31	37	45.64	45.90	-19	4,785	-0.40%
2020/03/03	2	44.53	11	44.74	43.85	-9	4,664	-0.19%
2020/03/02	25	42.46	2	43.45	43.25	23	4,494	0.51%
2020/02/27	16	43.10	45	42.43	40.35	-29	4,322	-0.67%
2020/02/26	1	42.05	2	41.78	41.65	-1	3,983	-0.03%
2020/02/25	36	42.08	286	41.88	42.05	-250	3,899	-6.41%	大賣/鉅額交易
2020/02/24	10	41.59	0	0.00	41.50	10	3,772	0.27%
2020/02/21	2	40.35	5	40.14	40.50	-3	3,605	-0.08%
2020/02/20	0	0.00	4	40.93	40.00	-4	3,538	-0.11%
2020/02/19	2	38.85	1	39.50	39.30	1	3,318	0.03%
2020/02/18	0	0.00	1	38.90	38.50	-1	3,243	-0.03%
2020/02/17	28	39.21	0	0.00	38.55	28	3,125	0.90%
2020/02/14	0	0.00	7	36.62	38.90	-7	2,867	-0.24%
2020/02/13	6	35.49	0	0.00	35.40	6	2,648	0.23%
2020/02/12	2	35.15	0	0.00	35.15	2	2,532	0.08%
2020/02/07	4	36.35	3	34.70	34.70	1	2,413	0.04%
2020/02/05	1	37.00	3	36.65	36.20	-2	2,219	-0.09%
2020/02/04	4	36.34	1	36.30	36.55	3	2,077	0.14%
2020/02/03	1	36.70	2	35.40	37.00	-1	2,012	-0.05%
2020/01/31	2	34.20	5	33.73	35.65	-3	1,885	-0.16%
2020/01/20	7	36.46	3	37.35	37.00	4	1,741	0.23%
2020/01/17	3	34.55	1	35.50	35.75	2	1,597	0.13%
2020/01/16	0	0.00	11	33.59	33.85	-11	1,431	-0.77%
2020/01/14	3	32.08	3	31.58	31.90	0	1,321	0.00%
2020/01/07	0	0.00	2	30.20	30.10	-2	1,213	-0.16%
2020/01/02	4	31.25	8	31.13	31.20	-4	1,182	-0.34%
2019/12/31	5	30.30	0	0.00	30.25	5	1,145	0.44%
2019/12/30	0	0.00	7	30.24	30.25	-7	1,140	-0.61%
2019/12/27	6	30.21	0	0.00	30.20	6	1,134	0.53%
2019/12/25	0	0.00	1	31.00	30.90	-1	1,123	-0.09%
2019/12/20	0	0.00	2	30.10	30.25	-2	1,059	-0.19%
2019/12/19	0	0.00	3	30.80	30.55	-3	1,041	-0.29%
2019/12/18	0	0.00	1	30.15	30.00	-1	995	-0.10%
2019/12/17	0	0.00	6	30.72	30.40	-6	956	-0.63%
2019/12/16	1	32.70	1	32.45	32.35	0	875	0.00%
2019/12/13	4	31.30	3	31.47	31.50	1	744	0.13%
2019/12/12	20	31.92	3	31.07	30.50	17	643	2.64%
2019/12/11	1	32.10	3	31.97	32.10	-2	519	-0.38%
2019/12/10	1	29.20	1	29.20	29.20	0	326	0.00%
2019/12/02	1	25.05	0	0.00	26.35	1	242	0.41%
2019/11/27	1	25.35	0	0.00	25.35	1	231	0.43%
2019/11/04	0	0.00	1	25.30	25.00	-1	352	-0.28%
2019/10/23	1	24.70	2	24.65	24.60	-1	409	-0.24%
2019/10/01	1	23.15	0	0.00	23.10	1	525	0.19%
2019/09/27	40	25.45	0	0.00	25.45	40	521	7.68%
2019/09/26	0.1	25.60	0	0.00	25.50	0.1	516	0.02%
2019/08/21	0	0.00	5	24.65	24.70	-5	483	-1.03%
2019/08/14	1	24.30	3	24.55	24.50	-2	463	-0.43%
2019/08/13	0	0.00	2	24.15	24.15	-2	456	-0.44%
2019/08/12	196	24.43	5	24.80	24.05	191	451	42.29%	大買/鉅額交易
2019/08/08	123	24.96	5	25.30	25.05	118	428	27.56%	大買/鉅額交易
2019/08/06	3	27.18	0	0.00	27.45	3	359	0.84%
2019/07/19	0	0.00	3	28.95	28.75	-3	256	-1.17%
2019/07/17	0	0.00	5	28.95	28.75	-5	248	-2.01%
2019/07/16	0	0.00	1	28.90	29.10	-1	243	-0.41%
2019/07/15	1	29.80	0	0.00	29.80	1	225	0.44%
2019/07/11	0	0.00	8	28.40	28.60	-8	195	-4.08%
2019/05/22	1	26.30	0	0.00	26.35	1	334	0.30%
2019/05/14	1	25.80	0	0.00	26.20	1	424	0.24%
2019/05/10	1	26.45	0	0.00	26.45	1	427	0.23%
2019/04/24	1	27.70	0	0.00	27.45	1	532	0.19%
2019/04/18	1	27.55	0	0.00	27.70	1	697	0.14%
2019/04/12	3	27.92	0	0.00	27.70	3	690	0.43%
2019/04/11	1	28.15	0	0.00	28.20	1	687	0.15%
2019/04/09	1	28.00	0	0.00	28.10	1	689	0.15%
2019/04/03	0	0.00	1	28.00	28.15	-1	695	-0.14%
2019/04/02	6	28.20	0	0.00	28.20	6	713	0.84%
2019/04/01	3	28.25	0	0.00	28.30	3	716	0.42%
2019/03/26	1	29.00	0	0.00	28.85	1	724	0.14%
2019/03/22	1	28.00	0	0.00	28.05	1	712	0.14%
2019/03/20	1	28.05	0	0.00	28.20	1	702	0.14%
2019/03/19	0	0.00	10	28.30	28.55	-10	701	-1.42%
2019/03/11	0	0.00	3	27.35	27.55	-3	702	-0.43%
2019/02/21	0	0.00	2	28.65	28.45	-2	671	-0.30%
2019/02/20	0	0.00	1	28.85	28.50	-1	657	-0.15%
2019/02/19	3	29.15	2	27.00	29.00	1	630	0.16%
2019/02/18	0	0.00	3	26.40	26.50	-3	588	-0.51%
2019/02/11	0	0.00	3	25.80	25.50	-3	561	-0.53%
2019/01/30	0	0.00	2	26.25	26.15	-2	554	-0.36%
2019/01/28	5	26.64	0	0.00	26.65	5	546	0.91%
2019/01/25	5	26.75	0	0.00	26.65	5	541	0.92%
2019/01/22	0	0.00	5.5	26.48	27.10	-5.5	514	-1.07%
2019/01/21	5	26.40	7	26.96	26.40	-2	505	-0.40%
2019/01/17	6	27.98	9	27.59	27.20	-3	480	-0.62%
2019/01/16	6	26.92	0	0.00	28.70	6	463	1.29%
2019/01/15	4	27.80	1	27.80	27.50	3	434	0.69%
2019/01/14	6	28.37	0	0.00	28.50	6	401	1.49%