台半 (5425)-第一金-台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
70.1
漲跌
▼0.9
漲幅
-1.27%
成交量
1,376張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	8	70.40	0	0.00	71.00	8	2,640	0.30%
2024/04/24	1	69.10	1	69.60	71.40	0	2,699	0.00%
2024/04/23	0	0.00	0.2	68.40	68.40	-0.2	2,873	-0.01%
2024/04/22	0	69.45	0	0.00	68.80	0	2,914	0.00%
2024/04/19	0.1	72.97	0	0.00	71.10	0.1	2,935	0.00%
2024/04/18	0.2	75.40	0	0.00	74.90	0.2	2,947	0.01%
2024/04/16	0.1	74.92	0	0.00	74.00	0.1	3,018	0.00%
2024/04/15	1.1	79.51	0	0.00	77.50	1.1	3,006	0.04%
2024/04/12	6	79.35	6	79.57	80.80	0	2,970	0.00%
2024/04/11	0	0.00	1	77.60	78.20	-1	2,887	-0.03%
2024/04/10	0	0.00	0.2	78.24	78.20	-0.2	2,922	-0.01%
2024/04/02	0.3	75.00	0	0.00	74.90	0.3	3,161	0.01%
2024/04/01	0.1	75.50	0	0.00	75.50	0.1	3,250	0.00%
2024/03/29	0	0.00	2.3	75.27	74.10	-2.3	3,357	-0.07%
2024/03/28	1	76.80	2	75.60	75.20	-1	3,694	-0.03%
2024/03/27	1	75.50	2.4	74.88	75.20	-1.4	3,814	-0.04%
2024/03/26	0.5	76.20	0	0.00	75.50	0.5	3,961	0.01%
2024/03/25	2.2	77.03	0	0.00	76.30	2.2	4,233	0.05%
2024/03/22	1	77.20	0	0.00	77.10	1	4,359	0.02%
2024/03/21	2	77.00	0	0.00	77.00	2	4,585	0.04%
2024/03/20	1	77.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0	0.00	1	76.80	77.30	-1	5,743	-0.02%
2024/03/18	0	74.30	0	0.00	75.90	0	5,723	0.00%
2024/03/15	0	76.00	0	0.00	75.30	0	5,705	0.00%
2024/03/08	1	78.30	2	76.00	75.40	-1	5,692	-0.02%
2024/03/07	1	76.10	0.1	76.40	75.50	0.9	5,612	0.02%
2024/02/27	1	80.10	2	79.40	79.70	-1	5,775	-0.02%
2024/02/26	0	0.00	1	81.50	81.60	-1	5,735	-0.02%
2024/02/23	0	0.00	2	82.80	81.80	-2	5,735	-0.03%
2024/02/22	0	0.00	1	84.00	83.00	-1	5,713	-0.02%
2024/02/20	1	82.80	1	83.00	82.90	0	5,711	0.00%
2024/02/19	5	83.80	1	83.60	83.60	4	5,699	0.07%
2024/02/16	1	82.50	3	83.00	82.80	-2	5,689	-0.04%
2024/02/15	1	81.00	0	0.00	81.70	1	5,647	0.02%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/01/31	0	0.00	1	82.30	80.50	-1	5,604	-0.02%
2024/01/30	1	81.70	0	0.00	80.70	1	5,561	0.02%
2024/01/26	1	81.59	0	0.00	80.70	1	5,553	0.02%
2024/01/24	1	82.90	0	0.00	82.60	1	5,542	0.02%
2024/01/23	1	80.20	0	0.00	82.30	1	5,574	0.02%
2024/01/17	1.1	81.63	7	82.86	80.60	-5.9	5,434	-0.11%
2024/01/16	0.2	83.35	4	83.40	82.90	-3.8	5,235	-0.07%
2024/01/12	0	80.60	0	0.00	80.30	0	5,163	0.00%
2024/01/11	6	81.83	0	0.00	82.20	6	5,125	0.12%
2024/01/10	3	81.60	0	0.00	81.20	3	5,123	0.06%
2024/01/09	0	83.00	0	0.00	82.60	0	5,093	0.00%
2024/01/08	1	83.00	0	0.00	82.70	1	5,094	0.02%
2024/01/05	1	83.11	0	0.00	83.10	1	5,086	0.02%
2024/01/04	1	85.48	5	84.74	85.20	-4	5,016	-0.08%
2024/01/03	1	84.99	5	84.80	84.90	-4	4,961	-0.08%
2024/01/02	13	87.89	5	87.28	87.20	8	4,828	0.17%
2023/12/29	5	91.68	0	0.00	91.50	5	4,696	0.11%
2023/12/28	1	91.80	0	0.00	91.10	1	4,675	0.02%
2023/12/27	14	93.06	13	93.03	92.80	1	4,640	0.02%
2023/12/26	4	94.25	0	0.00	94.60	4	4,553	0.09%
2023/12/25	23	97.42	11	97.65	94.90	12	4,436	0.27%
2023/12/22	1	93.80	0	0.00	94.60	1	4,094	0.02%
2023/12/21	3	93.47	4	92.43	92.20	-1	3,995	-0.03%
2023/12/20	8	94.83	11	94.57	94.60	-3	3,900	-0.08%
2023/12/19	2	91.45	1	92.20	92.60	1	3,620	0.03%
2023/12/18	6	91.92	3	92.63	91.20	3	3,524	0.09%
2023/12/15	15.1	97.12	18	97.57	93.20	-2.9	3,309	-0.09%
2023/12/14	12	93.21	17	91.86	92.00	-5	2,412	-0.21%
2023/12/06	1	85.00	0	0.00	84.80	1	2,298	0.04%
2023/12/05	0	0.00	1.2	85.28	85.10	-1.2	2,308	-0.05%
2023/12/04	3	87.80	0	0.00	86.60	3	2,333	0.13%
2023/11/30	8.2	88.76	9	88.66	88.80	-0.8	2,341	-0.03%
2023/11/27	0	0.00	0.2	82.70	82.70	-0.2	2,178	-0.01%
2023/11/24	0	0.00	1	85.50	84.60	-1	2,286	-0.04%
2023/11/15	1.2	81.77	0	0.00	81.80	1.2	2,218	0.05%
2023/11/09	0	0.00	1	79.00	78.90	-1	2,473	-0.04%
2023/11/02	0	0.00	5	80.00	80.20	-5	2,942	-0.17%
2023/10/31	6.1	78.86	0	0.00	77.80	6.1	3,001	0.20%
2023/10/25	0	0.00	7	84.53	84.20	-7	3,322	-0.21%
2023/10/24	1	82.10	0	0.00	82.40	1	3,358	0.03%
2023/10/23	2	81.40	0	0.00	81.60	2	3,420	0.06%
2023/10/20	0.1	81.80	0	0.00	81.70	0.1	3,509	0.00%
2023/10/11	0	0.00	3	83.20	83.20	-3	4,405	-0.07%
2023/10/06	2	83.20	1	83.20	83.30	1	4,553	0.02%
2023/10/05	3	83.60	0	0.00	83.10	3	4,808	0.06%
2023/10/04	2	81.50	0	0.00	83.80	2	5,144	0.04%
2023/10/03	3	83.10	0	0.00	82.90	3	5,183	0.06%
2023/09/25	2	86.90	3	86.37	86.60	-1	5,562	-0.02%
2023/09/21	2.1	83.19	1	82.30	82.40	1.1	5,594	0.02%
2023/09/20	0	84.73	2	84.30	84.40	-2	5,673	-0.03%
2023/09/19	0.1	86.18	2	86.20	85.60	-1.9	5,754	-0.03%
2023/09/15	0	86.20	1	86.40	86.40	-1	6,051	-0.02%
2023/09/14	1	86.90	2	87.00	86.90	-1	6,173	-0.02%
2023/09/13	4	87.15	0	0.00	87.50	4	6,227	0.06%
2023/09/12	1	86.20	2	85.75	86.50	-1	6,296	-0.02%
2023/09/11	2	85.45	1	85.90	84.20	1	6,334	0.02%
2023/09/07	0	0.00	2	85.60	85.20	-2	6,812	-0.03%
2023/09/05	0	87.50	1	86.10	85.60	-1	7,622	-0.01%
2023/09/04	0.1	82.56	0	0.00	83.20	0.1	7,568	0.00%
2023/09/01	2	83.90	0	0.00	83.50	2	7,591	0.03%
2023/08/18	0	80.40	0	0.00	80.30	0	8,174	0.00%
2023/08/17	0	81.40	0	0.00	81.30	0	8,228	0.00%
2023/08/15	2	78.10	1	78.30	78.40	1	8,194	0.01%
2023/08/14	0	78.80	1.4	77.63	78.50	-1.4	8,212	-0.02%
2023/08/11	0	0.00	5.6	80.60	80.20	-5.6	8,140	-0.07%
2023/08/10	1	81.50	9	81.39	81.10	-8	8,148	-0.10%
2023/08/09	1.1	83.36	1.2	82.08	83.40	-0.1	8,124	0.00%
2023/08/08	0	0.00	2	85.70	85.70	-2	7,979	-0.03%
2023/08/04	0.5	86.79	0	0.00	86.50	0.5	8,015	0.01%
2023/08/01	0.1	87.90	4	87.90	88.20	-4	8,007	-0.05%
2023/07/31	2	89.50	0	0.00	88.30	2	7,987	0.03%
2023/07/28	2	90.10	1	90.00	90.30	1	7,921	0.01%
2023/07/27	1	91.10	0	0.00	90.80	1	7,957	0.01%
2023/07/26	1	93.70	0	0.00	93.60	1	8,076	0.01%
2023/07/25	0	0.00	4	93.50	94.20	-4	8,096	-0.05%
2023/07/24	1.2	94.66	9	94.12	94.00	-7.8	8,104	-0.10%
2023/07/21	5	96.82	0	0.00	96.50	5	8,127	0.06%
2023/07/20	3	99.10	4	99.40	99.30	-1	8,221	-0.01%
2023/07/19	5	99.02	4	99.30	97.20	1	8,249	0.01%
2023/07/18	3	99.57	0.3	99.90	99.00	2.7	8,411	0.03%
2023/07/17	3.3	102.15	116	101.66	101.50	-112.7	8,285	-1.36%	大賣/鉅額交易
2023/07/14	7	100.23	1	99.80	99.80	6	8,170	0.07%
2023/07/13	3	99.10	3	98.60	98.60	0	8,150	0.00%
2023/07/12	1	98.90	4	103.25	98.80	-3	8,068	-0.04%
2023/07/11	3	101.17	20.2	101.01	101.00	-17.2	7,945	-0.22%
2023/07/10	1.2	96.37	1	96.40	96.10	0.2	7,693	0.00%
2023/07/07	1	95.68	0	0.00	95.50	1	7,880	0.01%
2023/07/06	1	96.60	0	0.00	96.50	1	8,073	0.01%
2023/07/05	3	100.33	2	98.60	97.60	1	8,410	0.01%
2023/07/04	4	98.93	13	98.10	98.10	-9	8,317	-0.11%
2023/07/03	6	99.00	6	98.83	99.00	0	8,269	0.00%
2023/06/29	0	0.00	6	97.22	96.60	-6	8,377	-0.07%
2023/06/28	3.1	95.35	6.1	97.75	95.20	-2.9	8,620	-0.03%
2023/06/27	7	96.74	0.1	97.00	96.10	7	8,836	0.08%
2023/06/26	1	97.50	0	0.00	97.30	1	8,955	0.01%
2023/06/21	2.1	102.43	3.2	102.18	99.00	-1	9,123	-0.01%
2023/06/20	103	98.93	3	100.00	99.80	100	9,440	1.06%	大買/
2023/06/19	1	96.10	5	97.48	97.00	-4	9,743	-0.04%
2023/06/16	1.3	97.31	0	0.00	97.00	1.3	9,932	0.01%
2023/06/15	3	100.20	1	99.80	99.60	2	9,969	0.02%
2023/06/14	10	100.84	3.1	99.93	99.50	7	10,122	0.07%
2023/06/13	10.1	104.25	14	104.21	103.00	-4	10,142	-0.04%
2023/06/12	14.1	102.65	23	105.67	103.00	-9	10,296	-0.09%
2023/06/09	34	102.10	13	97.93	102.00	21	10,016	0.21%
2023/06/08	0	0.00	4	93.70	93.50	-4	9,936	-0.04%
2023/06/07	1.5	94.60	7	94.84	94.70	-5.5	10,232	-0.05%
2023/06/05	0	0.00	15	94.10	96.00	-15	10,901	-0.14%
2023/06/02	10	94.10	0	0.00	93.60	10	12,184	0.08%
2023/05/31	1	96.20	6	95.67	94.60	-5	12,517	-0.04%
2023/05/30	13.5	95.77	5	95.70	94.70	8.5	12,536	0.07%
2023/05/29	19	95.24	7	95.34	96.20	12	12,592	0.10%
2023/05/26	2	92.10	2	91.25	90.60	0	12,507	0.00%
2023/05/25	0	0.00	2	91.80	91.50	-2	12,538	-0.02%
2023/05/23	10	93.98	0	0.00	93.60	10	12,835	0.08%
2023/05/22	1	93.10	5	93.08	93.80	-4	12,875	-0.03%
2023/05/19	8	93.10	4	92.43	91.90	4	13,267	0.03%
2023/05/18	3	93.47	3	93.53	93.00	0	13,742	0.00%
2023/05/17	2	91.20	0	0.00	91.00	2	13,940	0.01%
2023/05/16	1	91.40	3	90.47	90.00	-2	13,986	-0.01%
2023/05/12	2	91.30	2	91.55	91.40	0	14,133	0.00%
2023/05/11	4	92.38	3	91.77	91.10	1	14,362	0.01%
2023/05/09	0	0.00	1	91.70	91.10	-1	14,596	-0.01%
2023/05/08	1	93.30	2	94.05	93.30	-1	14,581	-0.01%
2023/05/05	1	93.70	1	93.90	93.10	0	14,675	0.00%
2023/05/03	6	93.75	0	0.00	93.00	6	15,361	0.04%
2023/05/02	3	93.90	10	94.57	95.20	-7	15,731	-0.04%
2023/04/28	0	0.00	10	93.05	91.70	-10	16,037	-0.06%
2023/04/27	4	92.20	0	0.00	92.10	4	16,013	0.02%
2023/04/26	18.1	91.93	2	89.90	92.50	16.1	15,945	0.10%
2023/04/25	4.3	91.89	5	92.28	90.60	-0.8	15,842	0.00%
2023/04/24	4.3	93.66	4.2	93.11	93.00	0.1	15,628	0.00%
2023/04/21	6.2	98.07	12	96.49	95.40	-5.8	15,461	-0.04%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1	102.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	5	104.50	0	0.00	104.00	5	15,439	0.03%
2023/04/17	1	105.50	3	105.33	105.00	-2	15,476	-0.01%
2023/04/14	2	104.75	0.1	104.50	104.00	1.9	15,556	0.01%
2023/04/13	2	107.50	3	107.33	107.00	-1	15,460	-0.01%
2023/04/12	7.1	111.20	27	108.04	107.50	-19.9	15,398	-0.13%
2023/04/11	10	109.70	9	109.83	110.00	1	15,199	0.01%
2023/04/10	25.2	110.04	9	108.78	110.00	16.2	14,998	0.11%
2023/04/07	0	0.00	18	104.00	104.50	-18	14,641	-0.12%
2023/04/06	1	105.50	2	104.25	104.00	-1	14,632	-0.01%
2023/03/30	3	103.33	9	103.33	103.50	-6	14,560	-0.04%
2023/03/29	14	101.00	0	0.00	101.00	14	14,503	0.10%
2023/03/28	11	105.64	5	104.30	104.00	6	14,356	0.04%
2023/03/27	8	111.38	3.5	111.29	110.00	4.5	14,082	0.03%
2023/03/24	2	113.75	5	113.10	112.00	-3	13,971	-0.02%
2023/03/23	22	113.02	8	112.88	112.00	14	13,799	0.10%
2023/03/22	27.5	113.87	12	110.63	115.50	15.5	13,314	0.12%
2023/03/21	5	105.60	2	106.00	105.00	3	12,926	0.02%
2023/03/20	1	108.50	1	107.00	108.00	0	12,746	0.00%
2023/03/17	1	107.00	1	106.00	106.50	0	12,745	0.00%
2023/03/16	11	103.64	5	103.20	103.00	6	12,593	0.05%
2023/03/15	8.5	109.53	3	109.50	107.00	5.5	12,521	0.04%
2023/03/14	1	106.50	14	105.43	104.50	-13	12,311	-0.11%
2023/03/13	3	105.50	2.1	103.24	106.50	0.9	12,340	0.01%
2023/03/10	5	105.90	0	0.00	103.50	5	12,328	0.04%
2023/03/09	12	108.58	43	109.08	110.00	-31	12,477	-0.25%
2023/03/08	26	110.83	28	110.80	111.50	-2	12,469	-0.02%
2023/03/07	33.1	106.19	16	110.63	109.00	17.1	12,413	0.14%
2023/03/06	0	0.00	1	99.80	103.50	-1	11,838	-0.01%
2023/03/03	3	94.93	3	94.53	94.40	0	12,404	0.00%
2023/03/01	3	92.70	1	91.80	91.80	2	12,851	0.02%
2023/02/24	15	93.80	1	93.00	93.60	14	12,882	0.11%
2023/02/22	1	90.00	0	0.00	90.90	1	12,988	0.01%
2023/02/21	0	0.00	2	95.65	94.50	-2	12,897	-0.02%
2023/02/20	2	94.30	22	94.96	94.60	-20	12,891	-0.16%
2023/02/17	6	95.10	6	94.47	95.00	0	12,912	0.00%
2023/02/16	36	93.57	21	93.34	94.60	15	12,624	0.12%
2023/02/15	5	89.50	0	0.00	88.00	5	12,386	0.04%
2023/02/14	1	88.50	14	88.86	87.50	-13	12,368	-0.11%
2023/02/10	2	89.50	0	0.00	89.10	2	12,553	0.02%
2023/02/09	0	0.00	1	91.70	90.90	-1	12,514	-0.01%
2023/02/07	10	90.10	12	88.63	90.50	-2	12,392	-0.02%
2023/02/06	1	88.50	1	88.00	88.10	0	12,440	0.00%
2023/02/03	0	0.00	1	89.90	89.10	-1	12,639	-0.01%
2023/02/02	2	90.40	0	0.00	89.50	2	12,692	0.02%
2023/02/01	8	89.23	65.2	89.87	90.30	-57.2	12,632	-0.45%
2023/01/31	3	87.20	8.5	87.18	88.30	-5.5	12,403	-0.04%
2023/01/30	67	86.54	33	85.01	85.30	34	12,178	0.28%
2023/01/17	2	79.10	0	0.00	79.30	2	11,917	0.02%
2023/01/11	1	78.40	0	0.00	78.80	1	12,869	0.01%
2023/01/10	2	80.00	4.1	79.03	79.00	-2.1	13,023	-0.02%
2023/01/09	1	78.80	6	79.92	80.00	-5	13,135	-0.04%
2023/01/06	1	77.50	2	78.10	77.80	-1	13,281	-0.01%
2023/01/05	5	77.20	0	0.00	76.70	5	13,519	0.04%
2023/01/04	0	0.00	2	77.90	77.00	-2	13,624	-0.01%
2022/12/30	2	74.50	0	0.00	74.20	2	14,126	0.01%
2022/12/26	0	0.00	1	75.00	74.70	-1	16,268	-0.01%
2022/12/23	0	0.00	15	75.40	75.30	-15	16,481	-0.09%
2022/12/22	2	74.90	20	75.38	75.30	-18	16,613	-0.11%
2022/12/20	27.1	76.46	2	75.80	74.50	25.1	16,913	0.15%
2022/12/19	5	77.80	0	0.00	77.90	5	17,031	0.03%
2022/12/16	8.1	79.41	0	0.00	79.00	8.1	17,151	0.05%
2022/12/15	1	81.40	1	80.60	81.40	0	17,209	0.00%
2022/12/14	13	79.68	13	80.04	80.60	0	17,370	0.00%
2022/12/09	6	80.28	0	0.00	79.80	6	17,789	0.03%
2022/12/08	4	81.70	20	81.20	81.90	-16	17,970	-0.09%
2022/12/07	0.1	79.60	0	0.00	79.80	0.1	18,154	0.00%
2022/12/06	13.1	82.28	0.4	82.00	81.40	12.8	18,155	0.07%
2022/12/05	18.4	84.47	1	83.60	83.50	17.4	18,273	0.09%
2022/12/02	6	85.20	1.1	85.08	84.60	4.9	18,370	0.03%
2022/12/01	2	84.90	7.2	84.49	84.60	-5.2	18,456	-0.03%
2022/11/30	2.2	82.01	1.5	81.90	82.60	0.7	18,425	0.00%
2022/11/29	7	82.56	4	82.05	81.20	3	18,659	0.02%
2022/11/28	10	81.07	11	82.14	82.20	-1	18,821	-0.01%
2022/11/25	9.5	79.41	9	80.26	80.50	0.5	18,450	0.00%
2022/11/24	1	75.40	4	75.45	76.30	-3	18,061	-0.02%
2022/11/23	4	74.85	0	0.00	73.00	4	17,997	0.02%
2022/11/22	1	76.00	0	0.00	76.00	1	17,967	0.01%
2022/11/21	2	78.50	2	79.05	78.30	0	18,649	0.00%
2022/11/18	6	79.32	6	78.93	77.10	0	19,544	0.00%
2022/11/16	3	77.93	2	76.90	77.00	1	19,635	0.01%
2022/11/15	1	76.60	1	77.10	77.00	0	19,744	0.00%
2022/11/14	0	0.00	4	75.68	77.20	-4	19,968	-0.02%
2022/11/11	15	76.55	19	76.66	75.20	-4	19,955	-0.02%
2022/11/10	12	77.11	8	76.68	75.70	4	19,829	0.02%
2022/11/09	0	0.00	4	77.75	78.10	-4	19,936	-0.02%
2022/11/08	5	77.40	3	78.90	76.50	2	19,924	0.01%
2022/11/04	7	77.54	8	77.34	77.60	-1	19,985	-0.01%
2022/11/03	0	0.00	9	77.10	77.20	-9	20,068	-0.04%
2022/11/01	12	76.31	1	75.80	75.00	11	19,958	0.06%
2022/10/28	7	73.93	8	74.08	74.40	-1	20,090	0.00%
2022/10/27	0	0.00	5	73.20	74.20	-5	20,228	-0.02%
2022/10/26	11	70.17	11	70.61	69.60	0	20,115	0.00%
2022/10/25	1	73.70	0	0.00	71.50	1	19,950	0.01%
2022/10/24	21	74.65	4	74.35	73.60	17	19,839	0.09%
2022/10/21	4	72.83	15	72.44	72.20	-11	19,616	-0.06%
2022/10/20	5	67.90	16	71.16	70.60	-11	19,332	-0.06%
2022/10/19	1	71.10	0	0.00	70.00	1	19,185	0.01%
2022/10/18	5	71.30	5	70.70	70.70	0	19,100	0.00%
2022/10/17	22	71.15	2	71.50	72.00	20	19,008	0.11%
2022/10/14	2	75.20	19	74.51	74.00	-17	18,966	-0.09%
2022/10/13	20	70.80	12	71.53	69.70	8	18,974	0.04%
2022/10/12	1	73.90	1	74.60	75.00	0	18,989	0.00%
2022/10/11	9.1	73.54	16	74.05	73.40	-6.9	18,950	-0.04%
2022/10/07	23	74.97	13	76.20	75.40	10	18,894	0.05%
2022/10/06	3.1	73.24	3	75.23	76.80	0.1	18,693	0.00%
2022/10/05	7	77.14	2	76.65	74.30	5	18,224	0.03%
2022/10/04	0	0.00	1	82.90	82.50	-1	17,473	-0.01%
2022/10/03	2	83.45	2	82.50	81.20	0	17,672	0.00%
2022/09/30	4	79.60	3	81.40	83.00	1	17,865	0.01%
2022/09/29	5	80.34	5	80.48	79.60	0	17,877	0.00%
2022/09/28	6	79.37	0	0.00	77.50	6	17,890	0.03%
2022/09/27	4	81.90	0	0.00	82.50	4	17,924	0.02%
2022/09/26	1	82.60	1	83.00	80.00	0	18,114	0.00%
2022/09/23	1	88.50	1	88.00	86.00	0	18,363	0.00%
2022/09/22	1	88.10	0	0.00	88.50	1	18,579	0.01%
2022/09/20	1	89.30	0	0.00	89.50	1	18,796	0.01%
2022/09/19	0	0.00	1	87.00	87.40	-1	18,821	-0.01%
2022/09/15	6	88.62	9	88.73	87.90	-3	18,640	-0.02%
2022/09/14	4	86.20	0	0.00	89.70	4	18,407	0.02%
2022/09/13	14	88.94	14	89.75	88.30	0	18,264	0.00%
2022/09/12	46	89.65	36	89.21	89.50	10	18,246	0.05%
2022/09/08	3	89.87	15	90.05	91.00	-12	18,134	-0.07%
2022/09/07	21	88.52	2	89.65	87.50	19	18,053	0.11%
2022/09/06	19	92.44	23	90.92	91.60	-4	17,892	-0.02%
2022/09/05	24	95.78	32	96.43	94.50	-8	17,786	-0.04%
2022/09/02	19	94.23	18	94.99	95.30	1	17,609	0.01%
2022/09/01	19	93.72	30	92.55	91.70	-11	17,213	-0.06%
2022/08/31	31	94.23	19	94.88	95.50	12	17,043	0.07%
2022/08/30	1	93.10	0	0.00	92.50	1	17,097	0.01%
2022/08/29	13	91.38	11	91.70	90.90	2	17,066	0.01%
2022/08/26	10	92.54	39.6	91.53	95.50	-29.6	17,160	-0.17%
2022/08/25	33	91.68	6.4	90.91	89.70	26.6	16,701	0.16%
2022/08/24	33	83.92	93	85.49	84.40	-60	15,928	-0.38%
2022/08/22	1	88.30	27.2	87.89	88.00	-26.2	15,853	-0.17%
2022/08/19	47	86.03	7.1	86.18	86.70	39.9	15,739	0.25%
2022/08/18	26	83.86	2	84.20	84.30	24	15,621	0.15%
2022/08/17	4	84.88	3.3	85.13	82.30	0.7	15,682	0.00%
2022/08/16	43	84.26	29.1	84.27	84.30	13.9	15,606	0.09%
2022/08/15	4.3	81.82	14	82.00	81.70	-9.7	15,326	-0.06%
2022/08/12	3	80.70	1	80.00	80.80	2	15,375	0.01%
2022/08/11	1	81.50	3	81.13	80.20	-2	15,485	-0.01%
2022/08/10	15.3	80.19	8	80.21	80.50	7.3	15,481	0.05%
2022/08/09	2	77.45	9	77.56	78.40	-7	15,537	-0.05%
2022/08/08	2	75.60	8	74.93	76.50	-6	15,929	-0.04%
2022/08/05	1	74.50	0	0.00	75.30	1	16,352	0.01%
2022/08/04	13	70.40	1	69.70	74.50	12	16,567	0.07%
2022/08/03	1	74.00	1	71.00	70.60	0	16,597	0.00%
2022/08/02	0	0.00	12	76.72	77.50	-12	16,489	-0.07%
2022/08/01	0	0.00	5	80.86	80.80	-5	16,489	-0.03%
2022/07/29	8	79.61	7.1	79.03	80.50	0.9	16,575	0.01%
2022/07/28	9	78.61	1	78.40	77.80	8	17,244	0.05%
2022/07/27	0	0.00	1	80.30	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	1	80.70	80.10	-1	17,464	-0.01%
2022/07/25	2	81.45	1	81.20	81.20	1	17,446	0.01%
2022/07/22	8	81.25	19	81.37	81.00	-11	17,530	-0.06%
2022/07/21	16	80.52	4	81.40	81.40	12	17,547	0.07%
2022/07/20	0	0.00	14	80.41	80.40	-14	17,436	-0.08%
2022/07/19	14	78.95	10	78.19	78.30	4	17,307	0.02%
2022/07/18	11	76.11	9	75.23	76.50	2	17,109	0.01%
2022/07/15	7	75.49	4	75.70	75.70	3	17,313	0.02%
2022/07/14	14	74.56	17	74.55	75.50	-3	17,370	-0.02%
2022/07/13	23	75.59	30	74.23	72.90	-7	17,232	-0.04%
2022/07/12	2	70.70	2	71.45	71.50	0	17,024	0.00%
2022/07/11	10	72.18	11.1	72.15	72.10	-1.1	17,029	-0.01%
2022/07/08	4	67.65	9	69.37	70.90	-5	16,858	-0.03%
2022/07/07	7	61.64	17	63.05	64.50	-10	16,588	-0.06%
2022/07/06	8	62.79	6	61.83	60.90	2	16,532	0.01%
2022/07/05	10.1	63.22	15	63.91	64.70	-4.9	16,582	-0.03%
2022/07/04	2	62.15	0	0.00	62.00	2	16,523	0.01%
2022/07/01	4	66.40	7	67.54	64.10	-3	16,602	-0.02%
2022/06/30	18.1	72.45	9.2	73.10	71.10	9	16,349	0.05%
2022/06/29	13.1	79.41	1	79.50	78.90	12.1	16,293	0.07%
2022/06/28	6	84.68	2	85.80	84.20	4	16,494	0.02%
2022/06/27	5	85.90	7	85.83	86.00	-2	17,864	-0.01%
2022/06/24	1	82.30	4	82.30	82.30	-3	18,257	-0.02%
2022/06/23	12.1	80.33	15	78.83	80.80	-2.9	18,721	-0.02%
2022/06/22	6	80.83	5	80.20	79.60	1	19,474	0.01%
2022/06/21	0.2	82.80	40	80.43	82.80	-39.9	19,674	-0.20%
2022/06/20	0	0.00	1	79.70	78.80	-1	19,738	-0.01%
2022/06/17	6	81.18	5	82.40	83.00	1	19,699	0.01%
2022/06/16	1	81.10	1	83.40	81.10	0	19,870	0.00%
2022/06/15	10	87.06	6	86.93	85.10	4	20,269	0.02%
2022/06/14	29	86.52	17	86.72	87.10	12	20,458	0.06%
2022/06/13	7	87.39	10	87.97	87.30	-3	20,206	-0.01%
2022/06/10	4	87.70	2	88.25	88.50	2	19,935	0.01%
2022/06/09	0	0.00	7	87.99	87.30	-7	19,737	-0.04%
2022/06/08	25	88.18	8	87.64	86.50	17	19,504	0.09%
2022/06/07	4	86.90	15	86.79	87.90	-11	19,104	-0.06%
2022/06/06	18	86.99	2	86.25	85.70	16	18,765	0.09%
2022/06/02	23	86.43	33	86.35	86.10	-10	18,378	-0.05%
2022/06/01	20	84.79	17	84.34	83.80	3	17,994	0.02%
2022/05/31	1	82.60	3	83.10	83.50	-2	17,767	-0.01%
2022/05/30	0	0.00	13	82.15	82.50	-13	17,644	-0.07%
2022/05/27	4	78.88	2	79.30	78.70	2	17,448	0.01%
2022/05/26	29	79.99	1	78.10	78.00	28	17,330	0.16%
2022/05/25	2	81.15	1	79.90	81.70	1	17,091	0.01%
2022/05/24	7	81.00	1	83.60	81.00	6	16,961	0.04%
2022/05/23	4	84.08	1	84.00	83.00	3	16,866	0.02%
2022/05/20	5	83.94	4	84.10	84.00	1	16,821	0.01%
2022/05/19	16	81.76	7	81.69	83.50	9	16,806	0.05%
2022/05/18	23	85.31	20	84.78	84.20	3	16,616	0.02%
2022/05/17	15	86.26	17	85.57	86.20	-2	16,414	-0.01%
2022/05/16	18	87.07	17	87.06	85.00	1	16,157	0.01%
2022/05/13	24	84.88	28.1	85.28	87.30	-4.1	15,645	-0.03%
2022/05/12	12	84.72	11	83.45	80.40	1	15,209	0.01%
2022/05/11	14	85.79	17	85.58	85.30	-3	14,870	-0.02%
2022/05/10	5	81.92	5	83.48	85.20	0	14,480	0.00%
2022/05/09	15	81.10	10	81.78	81.10	5	14,362	0.03%
2022/05/06	1	82.00	4	81.75	82.00	-3	14,360	-0.02%
2022/05/05	37.1	87.15	31	86.49	85.10	6.1	14,232	0.04%
2022/05/04	7	82.37	7	84.11	84.80	0	13,475	0.00%
2022/05/03	2	80.80	16	80.75	80.70	-14	13,252	-0.11%
2022/04/28	2	78.40	0	0.00	77.30	2	13,094	0.02%
2022/04/27	1	77.50	1	79.40	80.30	0	12,991	0.00%
2022/04/26	5	80.00	6	80.90	80.00	-1	12,879	-0.01%
2022/04/25	4	80.58	1	79.00	79.00	3	12,807	0.02%
2022/04/22	2	83.00	3	84.40	83.40	-1	12,705	-0.01%
2022/04/21	12	86.48	40	86.14	84.20	-28	12,629	-0.22%
2022/04/20	34	84.27	22	83.76	84.70	12	12,311	0.10%
2022/04/19	2	82.40	2	80.60	80.60	0	12,139	0.00%
2022/04/18	2	80.20	2	80.10	80.10	0	12,088	0.00%
2022/04/15	9	81.33	7	80.11	79.10	2	12,056	0.02%
2022/04/14	15	81.78	14.1	82.55	83.00	0.9	11,981	0.01%
2022/04/13	0	0.00	1	79.50	79.90	-1	11,840	-0.01%
2022/04/12	0.1	78.90	0	0.00	79.40	0.1	11,767	0.00%
2022/04/11	6	80.02	1	80.60	79.20	5	11,731	0.04%
2022/04/07	25	85.47	6	86.53	81.30	19	11,354	0.17%
2022/04/06	9	86.22	8	86.85	87.00	1	10,952	0.01%
2022/04/01	3	85.00	8	85.86	87.40	-5	10,763	-0.05%
2022/03/31	8	86.94	7	87.57	86.50	1	10,500	0.01%
2022/03/30	18	89.31	25.3	89.52	85.10	-7.3	10,152	-0.07%
2022/03/29	10	88.13	27	88.05	86.90	-17	8,872	-0.19%
2022/03/28	10	85.95	33	86.24	88.00	-23	8,344	-0.28%
2022/03/25	54	85.52	5	85.06	85.00	49	8,081	0.61%
2022/03/24	2	81.70	8	81.58	82.70	-6	7,595	-0.08%
2022/03/23	1	81.10	0	0.00	80.20	1	7,494	0.01%
2022/03/22	10	79.35	21	78.96	80.10	-11	7,369	-0.15%
2022/03/21	38	80.93	21	80.63	80.40	17	7,280	0.23%
2022/03/18	11	79.48	18.5	78.96	81.00	-7.5	6,995	-0.11%
2022/03/17	0	0.00	25.2	75.04	77.50	-25.2	6,435	-0.39%
2022/03/16	14.1	71.51	15	72.42	70.50	-0.9	6,070	-0.01%
2022/03/15	5	70.20	0	0.00	69.80	5	6,006	0.08%
2022/03/14	0	0.00	1	71.40	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	70.00	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	2	69.15	69.80	-2	6,206	-0.03%
2022/03/09	1	66.80	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1	66.20	1	67.60	66.10	0	6,511	0.00%
2022/03/07	1	68.00	22	67.14	68.00	-21	6,584	-0.32%
2022/03/04	6	72.17	5	71.30	71.00	1	6,692	0.01%
2022/03/03	4	71.70	3	72.23	71.80	1	6,869	0.01%
2022/03/01	0	0.00	1	69.70	70.00	-1	7,070	-0.01%
2022/02/24	1	68.40	0	0.00	67.30	1	7,353	0.01%
2022/02/23	1	70.10	1	70.20	70.30	0	7,489	0.00%
2022/02/22	1	69.00	2	69.20	69.60	-1	8,067	-0.01%
2022/02/21	22	72.36	0	0.00	72.00	22	8,202	0.27%
2022/02/18	0	0.00	2	75.10	74.90	-2	8,234	-0.02%
2022/02/17	2	75.30	12	75.29	75.00	-10	8,506	-0.12%
2022/02/15	10	73.80	10	74.40	73.50	0	8,962	0.00%
2022/02/14	10	73.70	10	75.30	73.70	0	9,171	0.00%
2022/02/09	10	74.00	21	74.80	74.90	-11	10,150	-0.11%
2022/02/08	6	71.85	6	72.28	73.10	0	10,373	0.00%
2022/02/07	2	68.60	3	69.80	69.50	-1	10,794	-0.01%
2022/01/25	2	68.05	0	0.00	67.40	2	13,250	0.02%
2022/01/24	0	0.00	1	69.20	69.60	-1	13,889	-0.01%
2022/01/18	1	70.50	7	70.70	70.60	-6	15,712	-0.04%
2022/01/14	0	0.00	1	66.00	68.80	-1	16,872	-0.01%
2022/01/13	1	69.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	1	68.90	3	69.70	69.30	-2	18,680	-0.01%
2022/01/11	4	70.50	4	69.28	69.30	0	19,714	0.00%
2022/01/07	11	72.38	4	72.48	70.90	7	20,476	0.03%
2022/01/06	10	75.10	1	75.10	75.10	9	20,452	0.04%
2022/01/05	3	78.24	3	78.73	77.40	0	20,554	0.00%
2022/01/04	2	80.15	3.3	81.00	79.80	-1.3	20,676	-0.01%
2022/01/03	2	79.55	0	0.00	79.40	2	20,793	0.01%
2021/12/30	2	78.70	0	0.00	78.60	2	20,844	0.01%
2021/12/29	2	78.50	7	78.17	78.20	-5	20,889	-0.02%
2021/12/28	2	78.70	1	78.50	78.40	1	20,964	0.00%
2021/12/27	5	79.12	4	78.83	78.30	1	21,037	0.00%
2021/12/24	5.1	80.75	11	79.93	78.90	-5.9	21,060	-0.03%
2021/12/23	14	81.63	16	81.85	81.90	-2	20,859	-0.01%
2021/12/22	0	0.00	4	80.85	80.10	-4	20,690	-0.02%
2021/12/21	11	81.75	8	81.80	80.50	3	20,637	0.01%
2021/12/20	9.2	80.87	7	80.89	81.20	2.2	20,361	0.01%
2021/12/17	5	78.94	3	78.80	79.10	2	20,033	0.01%
2021/12/16	0	0.00	2	76.00	76.80	-2	19,849	-0.01%
2021/12/15	1	75.00	3	75.00	74.70	-2	19,824	-0.01%
2021/12/14	4	74.90	0	0.00	74.30	4	19,865	0.02%
2021/12/13	2	76.60	0	0.00	77.60	2	19,910	0.01%
2021/12/09	3	76.40	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	77.10	2	77.50	76.90	-1	20,136	0.00%
2021/12/07	3	76.23	0	0.00	76.10	3	20,292	0.01%
2021/12/03	6	77.85	6	78.17	77.50	0	20,361	0.00%
2021/12/02	3	75.43	0	0.00	75.00	3	20,358	0.01%
2021/12/01	0	0.00	1	76.90	76.90	-1	20,366	0.00%
2021/11/30	12	78.68	10	78.20	77.30	2	20,478	0.01%
2021/11/29	12	77.17	12	77.57	77.60	0	20,598	0.00%
2021/11/26	2.1	75.93	1.3	75.83	76.50	0.9	20,615	0.00%
2021/11/25	2	79.60	1	80.50	78.30	1	20,637	0.00%
2021/11/24	0	0.00	1	80.00	78.90	-1	20,597	0.00%
2021/11/23	5	82.30	5.3	81.49	78.80	-0.3	20,591	0.00%
2021/11/22	1.3	81.08	1	81.90	81.20	0.3	20,602	0.00%
2021/11/19	69.3	83.04	61	83.16	82.80	8.3	20,706	0.04%
2021/11/18	8	81.16	6	81.97	80.90	2	20,386	0.01%
2021/11/17	16	80.45	14	80.53	80.00	2	20,482	0.01%
2021/11/16	11	79.74	15	79.09	78.00	-4	20,495	-0.02%
2021/11/15	9	82.90	3	81.40	81.10	6	20,416	0.03%
2021/11/12	7	83.89	5	82.48	82.70	2	20,441	0.01%
2021/11/11	5	81.66	6	81.28	81.30	-1	20,341	0.00%
2021/11/10	1	79.70	1	78.90	81.10	0	20,252	0.00%
2021/11/09	7.1	80.36	13	80.43	79.90	-5.9	20,149	-0.03%
2021/11/08	2.2	85.65	7	81.31	80.20	-4.8	19,853	-0.02%
2021/11/05	10.2	86.83	15	86.71	88.10	-4.8	19,486	-0.02%
2021/11/04	23	87.63	22	87.80	85.90	1	19,319	0.01%
2021/11/03	17.2	87.88	25	85.98	88.00	-7.8	18,964	-0.04%
2021/11/02	63.3	89.01	95	88.79	85.30	-31.7	18,323	-0.17%
2021/11/01	74.5	87.78	18	88.61	89.30	56.5	16,847	0.34%
2021/10/29	28.5	82.98	31	83.47	81.20	-2.5	16,846	-0.01%
2021/10/28	13	80.35	19	80.19	79.80	-6	16,505	-0.04%
2021/10/27	14	79.96	15	80.44	80.90	-1	16,351	-0.01%
2021/10/26	16	80.83	11	79.15	77.70	5	16,176	0.03%
2021/10/25	6	79.45	17.3	80.20	79.70	-11.3	15,891	-0.07%
2021/10/22	25	79.60	21	78.39	78.80	4	15,795	0.03%
2021/10/21	21	79.09	47.1	79.20	78.80	-26.1	15,412	-0.17%
2021/10/20	29	75.67	21	75.64	75.40	8	14,730	0.05%
2021/10/19	49	72.97	101	74.87	75.00	-52	14,747	-0.35%	大賣/
2021/10/18	74	70.60	15.1	69.65	70.70	58.9	14,411	0.41%
2021/10/15	14.1	64.83	4	65.05	65.80	10.1	14,578	0.07%
2021/10/14	6	62.83	5	61.74	63.50	1	15,815	0.01%
2021/10/13	10	65.64	7	62.21	60.20	3	16,257	0.02%
2021/10/12	4	65.88	1	66.40	65.50	3	16,739	0.02%
2021/10/08	2	65.80	2	64.45	65.00	0	17,376	0.00%
2021/10/07	1	62.30	10	63.00	63.50	-9	17,904	-0.05%
2021/10/05	0	0.00	3	57.66	60.30	-3	19,696	-0.02%
2021/10/04	3	58.03	2	60.55	57.30	1	20,454	0.00%
2021/10/01	13	61.90	2	62.00	60.90	11	21,353	0.05%
2021/09/30	0	0.00	12	62.82	64.80	-12	22,208	-0.05%
2021/09/29	10.1	61.21	4	61.20	61.00	6.1	22,995	0.03%
2021/09/27	5	65.70	1.1	65.90	65.50	4	23,859	0.02%
2021/09/24	0	0.00	1	65.30	65.00	-1	24,182	0.00%
2021/09/23	1	63.90	0	0.00	64.50	1	24,686	0.00%
2021/09/16	0	0.00	3	63.87	64.00	-3	26,363	-0.01%
2021/09/15	1	65.50	0	0.00	64.60	1	26,693	0.00%
2021/09/14	1	67.20	0	0.00	66.70	1	26,858	0.00%
2021/09/13	1	68.10	2	66.90	66.80	-1	26,968	0.00%
2021/09/10	66	65.99	70	65.48	66.00	-4	26,885	-0.01%
2021/09/09	5	66.50	0	0.00	67.00	5	26,926	0.02%
2021/09/08	8	66.69	10	66.78	63.90	-2	26,890	-0.01%
2021/09/07	2.1	67.95	0	0.00	68.00	2.1	26,801	0.01%
2021/09/06	2	67.00	0	0.00	67.10	2	26,727	0.01%
2021/09/03	6	70.17	3	68.60	69.40	3	26,587	0.01%
2021/09/02	2	69.21	0	0.00	69.00	2	26,369	0.01%
2021/09/01	0	0.00	1	73.10	72.20	-1	26,128	0.00%
2021/08/31	10	73.88	0	0.00	73.80	10	25,922	0.04%
2021/08/27	40	74.89	40	74.00	75.00	0	25,699	0.00%
2021/08/26	1.1	76.25	0	0.00	75.50	1.1	25,587	0.00%
2021/08/25	6	78.25	5	77.20	77.70	1	25,447	0.00%
2021/08/24	6	80.23	0	0.00	76.80	6	25,198	0.02%
2021/08/23	8	78.84	7	79.96	80.70	1	24,957	0.00%
2021/08/20	0	0.00	2	72.80	74.30	-2	24,687	-0.01%
2021/08/18	0	0.00	1	69.70	74.10	-1	24,286	0.00%
2021/08/17	12	71.17	12	72.33	69.00	0	24,074	0.00%
2021/08/16	4	72.18	12	72.79	74.00	-8	23,924	-0.03%
2021/08/13	6	76.87	5	75.10	73.40	1	23,792	0.00%
2021/08/11	2	77.80	2	75.30	75.50	0	23,623	0.00%
2021/08/10	3	77.70	2	77.85	77.80	1	23,485	0.00%
2021/08/09	1	79.50	11	81.44	79.20	-10	23,359	-0.04%
2021/08/06	9	84.52	0	0.00	84.70	9	23,156	0.04%
2021/08/05	1	83.50	0	0.00	83.40	1	22,945	0.00%
2021/08/04	45.1	87.31	41	85.71	85.00	4.1	22,875	0.02%
2021/08/03	2	83.90	2	81.90	85.30	0	22,243	0.00%
2021/08/02	11	80.70	12	80.59	80.00	-1	21,897	0.00%
2021/07/30	2	80.55	6	80.00	80.30	-4	21,732	-0.02%
2021/07/29	8	78.90	1	77.70	79.40	7	21,531	0.03%
2021/07/28	0	0.00	8.2	76.01	76.80	-8.2	21,324	-0.04%
2021/07/27	5	83.52	13	84.18	79.80	-8	21,054	-0.04%
2021/07/26	7	86.31	5.1	86.37	84.50	1.9	20,746	0.01%
2021/07/23	4	89.35	6	91.80	85.60	-2	20,327	-0.01%
2021/07/22	16	91.11	11.2	90.76	90.20	4.8	19,619	0.02%
2021/07/21	23	91.49	60	90.37	87.00	-37	18,911	-0.20%
2021/07/20	98.4	89.87	52.1	91.03	90.40	46.3	18,096	0.26%
2021/07/19	1	85.70	4	82.93	85.10	-3	16,737	-0.02%
2021/07/16	30.1	85.79	38	85.45	83.60	-7.9	16,225	-0.05%
2021/07/15	13	83.96	10	86.78	87.40	3	15,577	0.02%
2021/07/14	11	84.30	17	85.03	82.80	-6	14,810	-0.04%
2021/07/13	21.1	99.90	11.4	97.62	90.00	9.7	14,018	0.07%
2021/07/12	54	95.43	50.1	96.19	97.70	3.9	12,898	0.03%
2021/07/09	14.1	89.13	15	89.46	90.60	-0.9	12,061	-0.01%
2021/07/08	44	88.16	44	87.54	86.50	0	11,259	0.00%
2021/07/07	31	82.63	33	82.17	83.90	-2	10,270	-0.02%
2021/07/06	27.2	76.62	15	77.13	76.30	12.2	9,445	0.13%
2021/07/05	8	73.80	16	73.27	75.00	-8	8,684	-0.09%
2021/07/02	17.4	66.30	11	67.49	68.20	6.4	8,356	0.08%
2021/07/01	4	64.58	5	62.02	62.00	-1	7,804	-0.01%
2021/06/30	4	68.50	3	68.33	67.10	1	7,506	0.01%
2021/06/29	3	65.03	6	65.97	64.00	-3	6,969	-0.04%
2021/06/28	27	63.68	17.1	64.24	64.30	10	6,481	0.15%
2021/06/25	14	62.40	11	62.91	61.00	3	5,976	0.05%
2021/06/24	0	0.00	27	59.57	59.90	-27	5,284	-0.51%
2021/06/23	6	57.92	0	0.00	57.90	6	4,863	0.12%
2021/06/21	7	54.40	5	55.62	53.70	2	4,497	0.04%
2021/06/18	5	57.90	4	57.10	56.50	1	4,504	0.02%
2021/06/17	0	0.00	1	53.60	54.10	-1	4,336	-0.02%
2021/06/16	3	52.80	2	53.90	53.30	1	4,278	0.02%
2021/06/15	0	0.00	0.2	53.30	53.40	-0.2	4,218	0.00%
2021/06/04	1	48.65	0	0.00	48.70	1	4,397	0.02%
2021/06/02	2	48.28	0	0.00	48.70	2	4,435	0.05%
2021/06/01	9	50.47	0	0.00	49.80	9	4,423	0.20%
2021/05/28	1	47.05	0	0.00	48.00	1	4,408	0.02%
2021/05/27	0.1	47.20	0	0.00	46.35	0.1	4,421	0.00%
2021/05/25	0	0.00	0	46.40	45.95	0	4,555	0.00%
2021/05/20	0	0.00	1	43.60	43.30	-1	4,975	-0.02%
2021/05/18	0	0.00	1	42.15	42.10	-1	5,286	-0.02%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/13	8	43.40	8	40.90	43.00	0	5,227	0.00%
2021/05/12	0	43.70	0	0.00	42.40	0	5,401	0.00%
2021/05/11	1	47.50	0	0.00	46.95	1	5,473	0.02%
2021/05/07	0.2	51.00	0	0.00	51.10	0.2	5,661	0.00%
2021/05/04	0	0.00	1	50.10	50.80	-1	5,704	-0.02%
2021/05/03	2	53.50	0	0.00	53.00	2	5,651	0.04%
2021/04/29	1	56.30	0	0.00	56.20	1	5,621	0.02%
2021/04/26	1	56.70	23	56.33	56.80	-22	5,700	-0.39%
2021/04/23	6	54.15	0	0.00	55.50	6	5,728	0.10%
2021/04/21	3	56.97	0	0.00	56.70	3	5,714	0.05%
2021/04/20	0	0.00	32	57.02	57.20	-32	5,717	-0.56%
2021/04/19	3	55.87	0	0.00	56.30	3	5,728	0.05%
2021/04/13	0	0.00	10	56.40	55.10	-10	6,184	-0.16%
2021/04/12	10	56.00	1	55.60	55.70	9	6,279	0.14%
2021/04/09	3	59.07	0	0.00	57.90	3	6,309	0.05%
2021/04/07	0	0.00	1	58.70	58.60	-1	6,541	-0.02%
2021/04/06	1	58.50	0	0.00	59.20	1	6,738	0.01%
2021/03/30	1	57.50	1	58.10	58.10	0	8,326	0.00%
2021/03/29	1	59.70	0	0.00	58.70	1	8,496	0.01%
2021/03/26	0	0.00	1	59.00	59.00	-1	8,403	-0.01%
2021/03/25	1	58.60	0	0.00	58.00	1	8,387	0.01%
2021/03/24	3	59.00	2	58.20	58.20	1	8,406	0.01%
2021/03/23	1	58.60	1	59.00	58.50	0	8,426	0.00%
2021/03/22	0	0.00	1	58.10	58.50	-1	8,391	-0.01%
2021/03/17	1	58.20	0	0.00	58.00	1	8,611	0.01%
2021/03/16	15	58.11	16	58.75	58.90	-1	8,592	-0.01%
2021/03/15	1	57.00	0	0.00	57.30	1	8,512	0.01%
2021/03/11	10	55.20	0	0.00	55.20	10	8,569	0.12%
2021/03/05	0	0.00	5	54.50	55.40	-5	8,835	-0.06%
2021/03/04	0	0.00	6	54.98	54.10	-6	8,975	-0.07%
2021/03/03	21	54.64	1	54.10	55.10	20	9,243	0.22%
2021/03/02	22	56.92	4	56.20	55.00	18	9,312	0.19%
2021/02/25	2	57.50	1	57.90	57.50	1	9,751	0.01%
2021/02/24	1	58.80	1	58.50	58.50	0	9,825	0.00%
2021/02/23	0	0.00	1	60.80	59.40	-1	9,700	-0.01%
2021/02/22	2	59.65	5	59.60	59.50	-3	9,571	-0.03%
2021/02/19	8	57.80	5	59.24	59.40	3	9,505	0.03%
2021/02/02	0	0.00	6	53.17	55.10	-6	9,229	-0.07%
2021/02/01	1	50.10	0	0.00	50.70	1	9,113	0.01%
2021/01/29	11	54.65	6	54.57	53.30	5	9,072	0.06%
2021/01/26	3	55.40	0	0.00	54.40	3	8,954	0.03%
2021/01/25	3	54.20	0	0.00	54.90	3	8,906	0.03%
2021/01/20	0	0.00	1	53.70	52.40	-1	9,054	-0.01%
2021/01/19	1	55.60	3	56.10	55.40	-2	9,069	-0.02%
2021/01/18	0	0.00	6	55.53	55.40	-6	9,089	-0.07%
2021/01/15	2	57.30	2	59.05	57.20	0	9,174	0.00%
2021/01/14	9	57.86	0	0.00	59.30	9	9,620	0.09%
2021/01/13	0	0.00	8	56.88	57.50	-8	9,801	-0.08%
2021/01/12	1	56.00	1	57.80	56.80	0	9,872	0.00%
2021/01/08	2	57.90	0	0.00	58.20	2	9,993	0.02%
2021/01/07	0	0.00	1	59.90	60.30	-1	9,892	-0.01%
2021/01/06	9	59.34	5	59.02	58.00	4	9,822	0.04%
2021/01/05	3	60.70	2	60.70	61.00	1	9,666	0.01%
2021/01/04	11	62.50	12	62.89	62.70	-1	9,527	-0.01%
2020/12/31	8	64.16	14	64.28	62.20	-6	9,395	-0.06%
2020/12/30	2	64.05	31	63.84	64.00	-29	9,184	-0.32%
2020/12/29	1	63.90	75	63.65	64.90	-74	8,938	-0.83%
2020/12/28	104	64.19	3	62.53	62.90	101	8,702	1.16%	大買/鉅額交易
2020/12/25	32	64.10	18	62.69	61.50	14	8,341	0.17%
2020/12/24	5	58.58	6	59.80	60.80	-1	7,563	-0.01%
2020/12/23	6	55.80	2	54.70	55.30	4	7,028	0.06%
2020/12/21	1	53.30	0	0.00	53.20	1	6,807	0.01%
2020/12/18	6	54.50	0	0.00	54.50	6	6,786	0.09%
2020/12/17	1	55.40	0	0.00	55.80	1	6,772	0.01%
2020/12/16	4	55.40	4	55.60	56.50	0	6,769	0.00%
2020/12/15	2	54.70	1	55.30	53.20	1	6,680	0.01%
2020/12/07	0	0.00	1	55.30	55.00	-1	6,252	-0.02%
2020/12/01	1	55.90	1	56.40	55.80	0	6,174	0.00%
2020/11/30	0	0.00	21	57.94	56.80	-21	6,154	-0.34%
2020/11/27	24	56.68	2	56.60	57.00	22	6,498	0.34%
2020/11/25	20	56.20	20	53.88	53.20	0	6,450	0.00%
2020/11/20	0	0.00	1	51.20	50.50	-1	5,786	-0.02%
2020/11/17	1	48.55	18	49.56	49.95	-17	5,558	-0.31%
2020/11/16	1	48.20	0	0.00	49.80	1	5,500	0.02%
2020/11/12	0	0.00	2	48.28	47.65	-2	5,513	-0.04%
2020/11/11	0	0.00	2	48.05	49.95	-2	5,433	-0.04%
2020/11/10	0	0.00	2	47.80	47.65	-2	5,326	-0.04%
2020/11/04	6	46.73	6	46.55	47.20	0	5,151	0.00%
2020/11/03	1	46.60	0	0.00	46.60	1	5,143	0.02%
2020/11/02	4	45.68	0	0.00	46.00	4	5,193	0.08%
2020/10/27	2	48.65	0	0.00	48.80	2	4,838	0.04%
2020/10/23	0	0.00	8	48.41	48.25	-8	4,629	-0.17%
2020/10/22	5	47.78	5	47.97	48.25	0	4,490	0.00%
2020/10/21	8	46.38	10	47.12	46.80	-2	3,949	-0.05%
2020/10/20	4	45.95	0	0.00	44.55	4	3,677	0.11%
2020/10/19	6	44.32	2	44.83	45.20	4	3,537	0.11%
2020/10/16	5	43.84	2	43.23	43.80	3	3,411	0.09%
2020/09/29	2	39.68	4	39.80	40.00	-2	3,119	-0.06%
2020/09/25	1	38.75	1	38.05	38.15	0	3,112	0.00%
2020/09/23	2	40.60	0	0.00	40.60	2	3,214	0.06%
2020/09/21	0	0.00	2	41.70	41.70	-2	3,166	-0.06%
2020/09/18	1	41.20	0	0.00	41.15	1	3,106	0.03%
2020/09/09	0	0.00	5	39.60	40.60	-5	2,961	-0.17%
2020/09/08	0	0.00	1	41.05	40.25	-1	2,957	-0.03%
2020/09/07	5	40.32	64	39.55	39.40	-59	2,917	-2.02%
2020/09/04	0	0.00	32	41.46	41.50	-32	2,853	-1.12%
2020/09/03	17	42.64	7	42.97	42.60	10	2,812	0.36%
2020/09/02	75	42.60	31	42.56	43.40	44	2,748	1.60%
2020/09/01	11	39.80	10	39.79	41.25	1	2,280	0.04%
2020/08/31	4	37.98	3	38.33	37.50	1	2,104	0.05%
2020/08/28	4	37.45	1	37.40	37.25	3	2,253	0.13%
2020/08/27	17	37.50	1	37.45	37.05	16	2,424	0.66%
2020/08/24	0	0.00	1	35.10	35.35	-1	2,432	-0.04%
2020/08/21	1	35.65	0	0.00	35.60	1	2,421	0.04%
2020/08/20	0	0.00	5	35.20	35.35	-5	2,408	-0.21%
2020/08/19	2	38.15	0	0.00	38.00	2	2,369	0.08%
2020/08/10	5	39.17	0	0.00	38.10	5	2,221	0.23%
2020/08/05	1	36.80	0	0.00	37.35	1	2,104	0.05%
2020/07/07	0	0.00	10	43.10	42.65	-10	2,295	-0.44%
2020/07/02	0	0.00	1	41.15	43.00	-1	2,329	-0.04%
2020/07/01	1	40.15	0	0.00	40.15	1	2,259	0.04%
2020/06/29	1	39.90	0	0.00	39.75	1	2,283	0.04%
2020/06/19	5	41.40	0	0.00	41.25	5	2,386	0.21%
2020/06/15	0	0.00	1	41.60	40.80	-1	2,470	-0.04%
2020/06/12	1	39.20	1	40.45	40.70	0	2,513	0.00%
2020/06/09	1	43.10	3	43.10	42.60	-2	2,560	-0.08%
2020/06/08	3	44.45	4	44.20	44.00	-1	2,534	-0.04%
2020/06/05	3	45.25	15	45.55	45.25	-12	2,473	-0.49%
2020/06/04	3	43.13	2	43.10	45.40	1	2,367	0.04%
2020/06/03	3	42.53	3	42.70	41.30	0	2,160	0.00%
2020/06/01	0	0.00	1	39.20	39.45	-1	1,971	-0.05%
2020/05/22	6	38.08	0	0.00	37.55	6	1,944	0.31%
2020/05/14	10	38.80	0	0.00	38.15	10	1,995	0.50%
2020/04/27	0	0.00	1	38.10	38.00	-1	2,130	-0.05%
2020/04/24	1	37.90	1	38.25	37.40	0	2,117	0.00%
2020/04/23	1	37.80	0	0.00	38.00	1	2,085	0.05%
2020/04/14	10	34.80	0	0.00	34.85	10	1,961	0.51%
2020/04/09	0	0.00	2	33.95	34.00	-2	2,021	-0.10%
2020/04/08	2	32.25	0	0.00	33.55	2	2,047	0.10%
2020/04/07	3	31.08	0	0.00	31.05	3	1,988	0.15%
2020/04/06	2	30.40	0	0.00	30.30	2	1,967	0.10%
2020/03/23	0	0.00	2	26.60	26.80	-2	2,186	-0.09%
2020/03/20	2	28.70	0	0.00	28.05	2	2,267	0.09%
2020/03/18	11	29.41	1	30.85	29.50	10	2,254	0.44%
2020/02/24	0	0.00	1	47.20	46.70	-1	2,338	-0.04%
2020/02/19	1	46.65	0	0.00	46.60	1	2,306	0.04%
2020/02/13	6	46.70	0	0.00	46.30	6	2,298	0.26%
2020/02/06	0	0.00	1	46.00	45.65	-1	2,300	-0.04%
2019/12/31	0	0.00	1	53.40	53.60	-1	2,439	-0.04%
2019/12/30	0	0.00	1	53.80	53.50	-1	2,426	-0.04%
2019/12/26	1	54.70	1	55.00	54.20	0	2,384	0.00%
2019/12/25	4	53.95	2	54.05	54.90	2	2,323	0.09%
2019/12/24	10	53.20	1	53.40	53.20	9	2,263	0.40%
2019/12/23	1	54.40	3	54.00	53.80	-2	2,231	-0.09%
2019/12/20	3	53.43	0	0.00	53.80	3	2,094	0.14%
2019/12/17	1	52.30	0	0.00	51.90	1	1,988	0.05%
2019/12/10	0	0.00	1	53.50	52.00	-1	1,760	-0.06%
2019/12/09	1	53.00	0	0.00	53.00	1	1,715	0.06%
2019/12/06	1	52.40	3	51.80	52.60	-2	1,647	-0.12%
2019/11/28	0	0.00	1	50.90	50.80	-1	1,502	-0.07%
2019/11/18	1	48.70	0	0.00	48.45	1	1,506	0.07%
2019/11/04	0	0.00	10	51.40	51.30	-10	1,613	-0.62%
2019/11/01	0	0.00	1	50.90	50.90	-1	1,578	-0.06%
2019/10/31	7	53.11	6	51.93	51.00	1	1,571	0.06%
2019/10/30	1	50.30	0	0.00	50.30	1	1,372	0.07%
2019/10/23	2	49.60	2	50.20	49.30	0	1,357	0.00%
2019/09/09	2	46.00	2	46.10	46.00	0	1,887	0.00%
2019/08/23	10	46.15	0	0.00	46.20	10	2,127	0.47%
2019/08/22	0	0.00	5	46.56	46.65	-5	2,235	-0.22%
2019/08/21	1	46.20	0	0.00	46.30	1	2,219	0.05%
2019/08/20	0	0.00	1	46.20	45.05	-1	2,197	-0.05%
2019/08/19	5	45.85	0	0.00	45.85	5	2,160	0.23%
2019/08/16	6	43.35	6	42.53	43.50	0	2,130	0.00%
2019/08/13	2	45.30	2	45.68	45.00	0	2,075	0.00%
2019/08/08	1	45.75	0	0.00	45.95	1	2,031	0.05%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/23	0	0.00	10	52.10	52.40	-10	2,332	-0.43%
2019/07/09	10	50.80	0	0.00	51.00	10	2,278	0.44%
2019/06/26	2	48.50	2	48.75	48.80	0	2,581	0.00%
2019/05/07	0	0.00	5	56.90	57.00	-5	3,421	-0.15%
2019/05/03	3	56.07	0	0.00	55.90	3	3,743	0.08%
2019/04/29	0	0.00	2	57.20	55.00	-2	3,738	-0.05%
2019/04/26	2	57.50	0	0.00	57.50	2	3,712	0.05%
2019/04/24	0	0.00	1	59.00	57.80	-1	3,777	-0.03%
2019/04/23	2	58.80	2	58.00	58.60	0	3,744	0.00%
2019/04/17	0	0.00	1	57.50	57.40	-1	3,686	-0.03%
2019/04/11	3	57.67	0	0.00	58.30	3	3,846	0.08%
2019/04/03	4	56.90	1	57.10	57.10	3	3,740	0.08%
2019/03/27	0	0.00	10	55.80	56.10	-10	3,659	-0.27%
2019/03/22	20	55.00	10	55.40	55.40	10	3,689	0.27%
2019/03/21	0	0.00	3	53.50	53.60	-3	3,598	-0.08%
2019/02/27	0	0.00	50	55.50	55.50	-50	4,376	-1.14%
2019/02/14	3	59.10	3	58.70	58.90	0	4,714	0.00%
2019/02/12	61	59.80	10	58.70	58.70	51	4,638	1.10%
2019/01/24	0	0.00	48	57.06	54.90	-48	4,223	-1.14%
2019/01/21	38	54.72	0	0.00	54.80	38	4,151	0.92%
2019/01/16	20	54.55	20	55.43	55.60	0	4,179	0.00%
2019/01/09	4	54.30	3	53.60	53.70	1	4,193	0.02%
2019/01/08	20	55.22	30	55.66	54.40	-10	4,219	-0.24%
2019/01/07	27	55.30	5	54.06	55.10	22	4,241	0.52%
2019/01/04	0	0.00	2	53.20	54.50	-2	4,261	-0.05%
2019/01/02	1	52.40	0	0.00	52.30	1	4,218	0.02%
2018/12/12	8	55.11	8	54.41	54.20	0	4,413	0.00%
2018/12/10	0	0.00	9	52.40	51.20	-9	4,357	-0.21%
2018/12/07	8	54.51	0	0.00	54.60	8	4,320	0.19%
2018/12/06	1	55.40	0	0.00	53.50	1	4,357	0.02%
2018/12/04	1	59.80	0	0.00	58.90	1	4,250	0.02%
2018/11/28	1	55.00	6	56.85	56.60	-5	3,862	-0.13%
2018/11/27	13	53.38	8	53.60	53.50	5	3,600	0.14%
2018/11/26	0	0.00	1	51.50	51.30	-1	3,471	-0.03%
2018/11/20	1	50.90	0	0.00	50.20	1	3,337	0.03%
2018/11/09	0	0.00	30	50.85	51.70	-30	2,934	-1.02%
2018/11/08	30	53.00	0	0.00	52.90	30	2,915	1.03%
2018/11/01	1	49.50	1	49.30	49.70	0	2,907	0.00%
2018/10/31	2	44.98	2	46.18	46.30	0	2,809	0.00%
2018/10/01	0	0.00	3	62.03	61.40	-3	2,536	-0.12%
2018/09/27	3	61.83	0	0.00	60.40	3	2,689	0.11%
2018/09/18	1	60.60	1	60.70	59.80	0	3,060	0.00%
2018/08/17	1	71.00	0	0.00	70.00	1	4,747	0.02%
2018/08/14	1	69.60	0	0.00	69.30	1	4,721	0.02%
2018/08/10	0	0.00	1	74.50	71.90	-1	4,672	-0.02%
2018/08/09	1	75.00	0	0.00	75.00	1	4,613	0.02%
2018/07/24	0	0.00	1	79.90	79.90	-1	4,505	-0.02%
2018/07/12	0	0.00	21	83.95	88.40	-21	4,484	-0.47%
2018/07/11	4	87.38	4	88.43	85.60	0	4,481	0.00%
2018/07/10	1	89.00	7	87.40	87.00	-6	4,458	-0.13%
2018/07/05	2	92.00	2	89.95	88.50	0	4,481	0.00%
2018/07/03	9	96.76	26	95.41	97.20	-17	4,295	-0.40%
2018/07/02	2	89.85	1	91.30	90.60	1	4,073	0.02%
2018/06/27	31	86.54	3	86.57	83.80	28	3,934	0.71%
2018/06/22	7	88.00	10	85.82	83.50	-3	3,944	-0.08%
2018/06/21	7	91.27	15	90.39	87.00	-8	3,871	-0.21%
2018/06/20	3	87.30	6	86.78	88.30	-3	3,575	-0.08%
2018/06/19	0	0.00	1	81.00	80.30	-1	3,420	-0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/14	0	0.00	1	84.00	82.50	-1	3,464	-0.03%
2018/06/13	2	83.05	1	86.50	83.40	1	3,466	0.03%
2018/06/12	8	87.40	2	88.25	86.40	6	3,437	0.17%
2018/06/11	1	86.10	3	85.43	86.10	-2	3,374	-0.06%
2018/06/06	6	82.47	1	85.50	84.30	5	3,493	0.14%
2018/06/05	1	81.00	0	0.00	80.50	1	3,528	0.03%
2018/06/04	11	89.28	0	0.00	83.50	11	3,721	0.30%
2018/06/01	10	87.38	1	86.50	87.30	9	3,737	0.24%
2018/05/31	6	84.97	10	84.15	85.30	-4	3,355	-0.12%
2018/05/30	3	77.10	0	0.00	77.60	3	3,089	0.10%
2018/05/25	0	0.00	2	74.50	74.90	-2	3,155	-0.06%
2018/05/22	1	73.10	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	75.20	0	0.00	74.10	1	3,190	0.03%
2018/04/18	2	74.80	0	0.00	74.60	2	3,224	0.06%
2018/04/17	0	0.00	2	75.90	75.10	-2	3,260	-0.06%
2018/04/12	1	79.70	0	0.00	80.00	1	3,293	0.03%
2018/03/28	0	0.00	2	80.70	78.60	-2	3,525	-0.06%
2018/03/27	2	81.50	1	81.30	81.70	1	3,505	0.03%
2018/03/23	0	0.00	3	77.77	77.10	-3	3,472	-0.09%
2018/03/21	0	0.00	1	81.00	81.50	-1	3,481	-0.03%
2018/03/20	0	0.00	1	80.00	80.10	-1	3,466	-0.03%
2018/03/15	0	0.00	1	82.40	82.20	-1	3,546	-0.03%
2018/03/09	4	82.05	10	82.01	81.60	-6	3,432	-0.17%
2018/03/08	9	80.23	2	80.25	82.80	7	3,360	0.21%
2018/03/07	0	0.00	3	76.23	75.30	-3	3,080	-0.10%
2018/03/06	5	72.60	0	0.00	72.80	5	2,942	0.17%
2018/03/01	1	72.90	1	73.10	73.10	0	3,064	0.00%
2018/01/30	0	0.00	6	71.35	71.10	-6	3,819	-0.16%
2018/01/11	2	71.90	0	0.00	69.90	2	4,595	0.04%
2018/01/09	0	0.00	5	73.90	73.80	-5	4,654	-0.11%
2018/01/02	9	71.14	1	72.80	75.30	8	4,673	0.17%