十銓 (4967)-凱基-和平券商分點個股進出

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
110.0
漲跌
▼7.5
漲幅
-6.38%
成交量
28,911張
產業
上市半導體類股
474人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/05/09	23	112.09	20	114.88	110.00	3	7,103	0.04%
2024/05/08	108	116.48	110	114.68	117.50	-2	6,646	-0.03%	大買/大賣/
2024/05/07	20	112.00	109	111.90	114.00	-89	5,643	-1.58%	大賣/
2024/05/06	24	101.56	112.3	101.75	104.00	-88.3	5,188	-1.70%	大賣/
2024/05/03	106	94.13	11.7	94.81	94.70	94.3	4,627	2.04%	大買/
2024/05/02	56.1	92.54	8.2	91.87	93.50	47.9	4,274	1.12%
2024/04/30	1	88.90	5.1	89.15	89.80	-4.1	4,118	-0.10%
2024/04/29	0	0.00	1	88.00	86.90	-1	4,041	-0.02%
2024/04/26	53	87.95	12	88.28	87.50	41	4,026	1.02%
2024/04/25	0	0.00	1	87.50	85.60	-1	3,923	-0.03%
2024/04/17	1	81.00	3	81.63	81.20	-2	4,113	-0.05%
2024/04/16	1	83.00	0	0.00	81.00	1	4,112	0.02%
2024/04/15	0	0.00	1.1	88.21	87.60	-1.1	4,056	-0.03%
2024/04/12	4	90.85	1	92.10	89.90	3	3,999	0.08%
2024/04/11	10.2	89.62	10	90.21	89.50	0.2	3,843	0.01%
2024/04/10	8	90.38	20.1	88.78	90.00	-12.1	3,703	-0.33%
2024/04/09	0	0.00	60	85.06	85.60	-60	3,391	-1.77%
2024/04/08	3	84.70	89	85.25	85.50	-86	3,361	-2.56%
2024/04/03	6	82.80	3	83.73	83.80	3	3,363	0.09%
2024/04/02	8	84.55	31.1	83.99	82.70	-23.1	3,452	-0.67%
2024/03/28	3	79.07	0	0.00	79.00	3	3,372	0.09%
2024/03/27	1	79.50	1	80.60	80.10	0	3,560	0.00%
2024/03/26	1	79.70	1	82.60	78.90	0	3,576	0.00%
2024/03/25	1	80.00	0	0.00	80.00	1	3,533	0.03%
2024/03/22	3	81.43	0	0.00	80.80	3	3,608	0.08%
2024/03/21	2	83.25	41.2	84.70	83.60	-39.2	3,567	-1.10%
2024/03/20	1	78.10	0	0.00	77.50	1	3,492	0.03%
2024/03/15	72	77.87	1	78.40	77.50	71	4,057	1.75%
2024/03/13	0.6	79.24	0	0.00	79.50	0.6	4,747	0.01%
2024/03/11	4.5	78.70	0.1	78.60	78.60	4.4	5,186	0.08%
2024/03/07	21	81.10	0	0.00	80.60	21	5,288	0.40%
2024/03/06	1	81.90	0	0.00	82.30	1	5,298	0.02%
2024/03/05	31	83.29	0	0.00	83.00	31	5,365	0.58%
2024/03/04	21	84.75	0	0.00	84.30	21	5,395	0.39%
2024/03/01	42	85.22	0	0.00	84.90	42	5,412	0.78%
2024/02/27	3.1	86.25	2	83.50	83.50	1.1	5,536	0.02%
2024/02/26	0	0.00	1	84.30	83.90	-1	5,603	-0.02%
2024/02/23	2	86.70	0	0.00	85.90	2	5,648	0.04%
2024/02/22	2	85.65	0	0.00	86.70	2	5,696	0.04%
2024/02/21	3	86.20	1	85.80	86.00	2	5,745	0.03%
2024/02/20	1	83.60	0	0.00	83.80	1	5,679	0.02%
2024/02/19	1	81.70	6	84.28	83.40	-5	5,872	-0.09%
2024/02/16	1	80.20	0	0.00	81.40	1	6,115	0.02%
2024/02/15	4	77.70	0	0.00	79.00	4	6,318	0.06%
2024/02/05	2	77.20	1	77.10	77.20	1	6,647	0.02%
2024/01/30	2	78.30	0	0.00	78.30	2	7,548	0.03%
2024/01/29	3	79.27	0	0.00	79.80	3	7,872	0.04%
2024/01/25	1	79.70	0	0.00	80.00	1	9,093	0.01%
2024/01/24	2	83.70	14	83.60	80.80	-12	9,240	-0.13%
2024/01/19	13	81.19	0	0.00	81.50	13	9,499	0.14%
2024/01/18	1	83.20	0	0.00	81.30	1	9,581	0.01%
2024/01/16	2	84.70	0	0.00	83.20	2	9,695	0.02%
2024/01/15	1.1	84.87	5	85.96	85.20	-3.9	9,698	-0.04%
2024/01/12	0.1	79.60	0	0.00	78.40	0.1	9,703	0.00%
2024/01/10	1	79.10	1	78.80	79.10	0	10,174	0.00%
2024/01/09	1	80.30	1	78.20	78.20	0	10,302	0.00%
2024/01/08	2	80.15	2	79.25	79.70	0	10,424	0.00%
2024/01/05	1	79.30	1	79.40	79.30	0	10,546	0.00%
2024/01/04	5	78.96	0	0.00	79.00	5	10,606	0.05%
2024/01/03	2	81.90	9	83.61	81.80	-7	10,620	-0.07%
2024/01/02	1	85.70	0	0.00	85.70	1	10,624	0.01%
2023/12/29	10	89.48	8	87.86	87.60	2	10,714	0.02%
2023/12/28	3	89.40	1	89.90	90.30	2	10,837	0.02%
2023/12/27	1	86.70	3	87.73	88.40	-2	11,166	-0.02%
2023/12/26	6	85.70	6	86.08	85.50	0	11,180	0.00%
2023/12/25	8	85.94	5	87.70	85.40	3	11,177	0.03%
2023/12/22	9	88.78	20	89.94	87.00	-11	11,165	-0.10%
2023/12/19	4	86.08	4	87.10	85.40	0	10,962	0.00%
2023/12/18	1	87.30	0	0.00	88.40	1	10,921	0.01%
2023/12/15	16	90.43	8	90.20	88.30	8	10,925	0.07%
2023/12/14	8.1	89.60	6	91.13	89.10	2.1	10,854	0.02%
2023/12/13	1.5	91.33	0	0.00	90.70	1.5	10,779	0.01%
2023/12/12	176.1	91.06	182	91.97	92.00	-5.9	10,904	-0.05%	大買/大賣/
2023/12/11	22.4	92.34	12	92.27	92.90	10.4	10,692	0.10%
2023/12/08	2	91.25	10	91.66	88.70	-8	10,416	-0.08%
2023/12/07	11	90.66	9	90.68	87.50	2	10,067	0.02%
2023/12/06	6	88.23	5	88.96	90.00	1	9,835	0.01%
2023/12/01	1	86.00	0	0.00	85.20	1	9,810	0.01%
2023/11/30	3	88.93	1	88.80	87.00	2	9,806	0.02%
2023/11/29	2	88.20	18	87.83	88.10	-16	9,803	-0.16%
2023/11/28	18	87.27	4	87.45	88.40	14	9,925	0.14%
2023/11/27	0	0.00	0.4	87.30	86.10	-0.4	10,223	0.00%
2023/11/24	1	87.10	1	86.40	86.00	0	10,214	0.00%
2023/11/23	3	90.20	2	91.80	89.00	1	10,127	0.01%
2023/11/22	1	88.50	0	0.00	90.30	1	9,979	0.01%
2023/11/21	3	89.83	13	91.98	88.30	-10	9,909	-0.10%
2023/11/20	7	90.77	4	91.18	90.90	3	9,838	0.03%
2023/11/17	12	89.89	15	88.19	90.20	-3	9,763	-0.03%
2023/11/16	36	89.24	50	89.84	88.90	-14	9,657	-0.14%
2023/11/15	88	93.13	74	94.27	92.70	14	9,400	0.15%
2023/11/14	86	93.06	93	92.81	94.20	-7	9,114	-0.08%
2023/11/13	29	91.37	17	90.92	91.50	12	8,890	0.13%
2023/11/10	3	87.10	9	88.81	87.10	-6	8,558	-0.07%
2023/11/09	8	87.68	8	90.21	86.40	0	8,334	0.00%
2023/11/08	1	93.20	1	93.90	92.30	0	8,138	0.00%
2023/11/07	38	92.96	423	91.68	94.00	-385	8,034	-4.79%	大賣/鉅額交易
2023/11/06	5	92.06	41.2	91.47	92.20	-36.2	7,820	-0.46%
2023/11/03	199	90.55	182	88.36	91.90	17	7,522	0.23%	大買/大賣/
2023/11/02	47	85.17	47	84.17	87.40	0	6,747	0.00%
2023/11/01	8	76.79	1	79.50	79.50	7	6,326	0.11%
2023/10/31	3	77.66	3	75.13	75.20	0	6,170	0.00%
2023/10/30	2	77.35	2	76.30	76.30	0	6,027	0.00%
2023/10/27	18	74.20	15	74.54	74.10	3	5,898	0.05%
2023/10/26	0	0.00	1	72.70	74.80	-1	5,899	-0.02%
2023/10/25	4	75.03	0	0.00	74.60	4	5,908	0.07%
2023/10/24	10	75.50	7	75.01	76.20	3	5,933	0.05%
2023/10/23	58.2	76.28	68	75.45	76.20	-9.8	5,837	-0.17%
2023/10/20	68.2	74.97	63	73.06	75.20	5.2	5,772	0.09%
2023/10/19	15	76.31	19	77.05	77.30	-4	5,635	-0.07%
2023/10/18	15.4	74.25	12	72.88	74.40	3.4	5,339	0.06%
2023/10/17	5	74.80	24	74.75	74.10	-19	5,194	-0.37%
2023/10/16	5	73.62	0	0.00	72.80	5	5,074	0.10%
2023/10/13	2	73.50	1	72.90	72.90	1	5,020	0.02%
2023/10/12	0	0.00	1	71.70	73.00	-1	4,932	-0.02%
2023/10/11	5.1	70.38	5	71.30	70.50	0.1	4,908	0.00%
2023/10/06	9	71.11	13	71.50	71.10	-4	4,941	-0.08%
2023/10/05	6.1	70.86	10	71.35	70.60	-3.9	5,087	-0.08%
2023/10/04	38	72.61	38	72.80	72.50	0	5,139	0.00%
2023/10/03	411	73.22	13.1	71.85	72.50	398	4,990	7.97%	大買/鉅額交易
2023/10/02	1.1	68.68	1	68.90	68.90	0.1	4,693	0.00%
2023/09/26	0	0.00	1	66.70	67.00	-1	5,008	-0.02%
2023/09/25	0	68.50	0	0.00	66.80	0	5,087	0.00%
2023/09/22	0	0.00	5	68.20	68.50	-5	5,177	-0.10%
2023/09/21	1	67.90	3	67.63	67.90	-2	5,576	-0.04%
2023/09/20	2	67.40	0	0.00	67.50	2	5,933	0.03%
2023/09/19	4	68.55	5	67.40	67.40	-1	6,077	-0.02%
2023/09/18	0	0.00	1	70.60	69.40	-1	6,175	-0.02%
2023/09/15	2	71.50	6	71.87	70.40	-4	6,256	-0.06%
2023/09/14	20	70.25	5	70.46	70.00	15	6,283	0.24%
2023/09/13	0	0.00	0.1	67.20	68.60	-0.1	6,687	0.00%
2023/09/12	11	67.52	0	0.00	67.90	11	6,989	0.16%
2023/09/11	3	67.97	2	68.20	67.00	1	7,038	0.01%
2023/09/08	5	66.60	5	68.30	66.60	0	7,092	0.00%
2023/09/07	64	68.63	63	68.90	68.10	1	7,122	0.01%
2023/09/06	1	68.00	2	68.40	68.00	-1	7,014	-0.01%
2023/09/05	0	0.00	1	68.00	67.80	-1	7,103	-0.01%
2023/09/04	2	66.95	20	66.60	67.40	-18	7,274	-0.25%
2023/09/01	35	69.03	38	68.98	68.90	-3	7,250	-0.04%
2023/08/31	50.1	68.45	29	68.80	67.50	21.1	7,156	0.29%
2023/08/30	10	64.15	6	63.27	65.00	4	6,871	0.06%
2023/08/28	2	61.50	0	0.00	61.00	2	7,173	0.03%
2023/08/25	2	62.80	2	63.40	62.70	0	7,625	0.00%
2023/08/24	2	63.35	0	0.00	63.10	2	7,654	0.03%
2023/08/23	1	63.80	0	0.00	64.00	1	7,669	0.01%
2023/08/22	0	0.00	2	63.30	63.20	-2	7,698	-0.03%
2023/08/21	0	0.00	43	61.59	61.90	-43	7,736	-0.56%
2023/08/15	0	0.00	78	64.00	62.90	-78	7,914	-0.99%
2023/08/14	0	0.00	2	62.50	62.90	-2	8,142	-0.02%
2023/08/11	2	61.70	2	63.00	62.30	0	8,188	0.00%
2023/08/04	3	59.50	0	0.00	61.60	3	9,061	0.03%
2023/07/31	4	61.55	0	0.00	61.80	4	9,433	0.04%
2023/07/28	79	63.00	4	64.23	63.30	75	9,480	0.79%
2023/07/27	4	61.95	1	61.00	62.20	3	9,501	0.03%
2023/07/26	1	59.00	0	0.00	58.10	1	9,565	0.01%
2023/07/25	2	59.00	0	0.00	58.60	2	9,631	0.02%
2023/07/19	1	61.50	2	61.50	61.60	-1	10,129	-0.01%
2023/07/18	6	62.22	4	63.13	61.60	2	10,220	0.02%
2023/07/17	1	64.70	0	0.00	64.40	1	10,247	0.01%
2023/07/14	2	66.05	0	0.00	65.50	2	10,357	0.02%
2023/07/13	1	66.20	1	66.60	66.20	0	10,429	0.00%
2023/07/12	5	66.46	4	66.00	66.00	1	10,514	0.01%
2023/07/11	2	63.95	2	64.50	62.80	0	10,539	0.00%
2023/07/10	1	62.10	0.1	61.50	61.70	0.9	10,486	0.01%
2023/07/07	2	64.00	0.1	63.70	62.50	2	10,793	0.02%
2023/07/06	5	68.70	0	0.00	66.80	5	11,227	0.04%
2023/07/05	5	70.58	406	70.42	70.50	-401	11,303	-3.55%	大賣/鉅額交易
2023/07/04	1	71.70	0	0.00	71.50	1	11,645	0.01%
2023/07/03	2	71.80	63.1	72.78	71.70	-61.1	11,809	-0.52%
2023/06/30	66	72.01	7	71.91	71.80	59	12,128	0.49%
2023/06/29	12	74.75	22	75.71	73.50	-10	12,450	-0.08%
2023/06/28	23	75.93	8.3	75.91	74.50	14.8	12,127	0.12%
2023/06/27	30	71.78	7	73.56	70.70	23	11,848	0.19%
2023/06/26	12	73.88	205	71.93	71.50	-193	11,744	-1.64%	大賣/鉅額交易
2023/06/21	11.3	73.05	12	73.94	74.40	-0.7	11,768	-0.01%
2023/06/20	21.2	72.98	24	73.41	73.60	-2.8	11,761	-0.02%
2023/06/19	51	74.27	48	75.19	72.40	3	11,688	0.03%
2023/06/16	39	67.71	63	68.70	71.60	-24	11,376	-0.21%
2023/06/15	11	65.21	8.2	65.71	65.10	2.9	11,211	0.03%
2023/06/14	1	65.30	10	64.65	65.60	-9	11,231	-0.08%
2023/06/13	0	0.00	0.1	62.90	63.00	-0.1	11,130	0.00%
2023/06/12	3	63.73	4	62.65	62.90	-1	11,150	-0.01%
2023/06/09	15	63.27	13	62.99	63.30	2	11,129	0.02%
2023/06/08	49	64.43	49	62.84	62.50	0	11,067	0.00%
2023/06/07	1	61.70	0	0.00	61.40	1	10,968	0.01%
2023/06/06	2	59.40	2	59.80	60.10	0	11,055	0.00%
2023/06/05	12	61.88	0	0.00	61.00	12	11,130	0.11%
2023/06/02	0	0.00	2	63.20	62.10	-2	11,145	-0.02%
2023/06/01	5	61.68	5	60.52	61.90	0	11,128	0.00%
2023/05/31	10	61.75	8	62.15	61.00	2	11,012	0.02%
2023/05/29	0	0.00	2	59.10	58.70	-2	10,826	-0.02%
2023/05/26	32	58.40	32	57.44	57.00	0	11,129	0.00%
2023/05/25	4	57.20	4	57.50	57.50	0	11,218	0.00%
2023/05/24	7.1	58.41	5	58.10	58.00	2.1	11,230	0.02%
2023/05/23	0	0.00	8	59.00	59.00	-8	11,233	-0.07%
2023/05/22	4	58.50	1	58.20	58.20	3	11,234	0.03%
2023/05/19	5	58.96	0	0.00	58.60	5	11,246	0.04%
2023/05/18	30	59.68	26	60.08	59.30	4	11,193	0.04%
2023/05/17	2.1	57.24	3	56.87	56.80	-0.9	10,954	-0.01%
2023/05/16	56.3	56.62	58	57.82	56.10	-1.7	10,878	-0.02%
2023/05/15	40	58.48	40	58.73	57.70	0	10,583	0.00%
2023/05/12	6	58.27	3.5	56.51	58.60	2.5	10,492	0.02%
2023/05/11	1	60.20	50	60.10	59.60	-49	10,180	-0.48%
2023/05/10	51	65.66	1	66.50	66.20	50	9,969	0.50%
2023/05/09	2	67.20	40	66.30	66.30	-38	9,771	-0.39%
2023/05/08	44	74.64	50	75.40	73.60	-6	9,576	-0.06%
2023/05/05	71	74.11	32	73.92	75.20	39	9,448	0.41%
2023/05/04	22	71.04	22	71.69	73.80	0	9,307	0.00%
2023/05/03	9	72.30	10	72.42	72.90	-1	9,211	-0.01%
2023/05/02	34	69.99	31	72.12	71.40	3	9,066	0.03%
2023/04/28	3	67.23	50	67.53	67.90	-47	8,893	-0.53%
2023/04/27	50	69.80	0	0.00	67.70	50	8,792	0.57%
2023/04/25	8	72.80	41	79.50	71.50	-33	8,461	-0.39%
2023/04/24	42	77.93	5	77.22	77.00	37	8,273	0.45%
2023/04/21	1	72.00	16	73.05	73.20	-15	8,109	-0.18%
2023/04/20	14	73.50	3	74.47	73.50	11	7,977	0.14%
2023/04/19	6	76.88	46	76.60	75.60	-40	7,853	-0.51%
2023/04/18	3	79.43	5	79.36	78.50	-2	7,683	-0.03%
2023/04/17	47	81.29	4.4	81.57	80.90	42.6	7,536	0.57%
2023/04/14	121	76.51	124	76.83	79.80	-3	7,311	-0.04%	大買/大賣/
2023/04/13	2	74.90	12	75.39	75.00	-10	7,027	-0.14%
2023/04/12	11	76.76	37	77.28	76.90	-26	6,894	-0.38%
2023/04/11	167	74.83	139	74.52	76.40	28	6,494	0.43%	大買/大賣/
2023/04/10	65	71.50	65	70.87	71.70	0	5,901	0.00%
2023/04/07	61	72.45	60	72.97	72.60	1	5,659	0.02%
2023/04/06	146	69.88	226	69.91	69.30	-80	5,168	-1.55%	大買/大賣/
2023/03/31	65	67.60	20	67.95	68.40	45	4,878	0.92%
2023/03/30	144	67.18	157	67.58	67.90	-13	4,454	-0.29%	大買/大賣/
2023/03/29	24	64.69	3	64.73	65.20	21	4,006	0.52%
2023/03/28	52	64.74	21	63.76	63.80	31	3,910	0.79%
2023/03/27	1	67.40	50	68.27	66.10	-49	3,780	-1.30%
2023/03/24	82	67.94	38	69.42	69.10	44	3,685	1.19%
2023/03/23	2	66.85	51.7	67.18	67.70	-49.7	3,509	-1.42%
2023/03/22	5	66.90	2	66.50	67.10	3	3,378	0.09%
2023/03/21	56	67.82	64	68.62	68.00	-8	3,198	-0.25%
2023/03/20	21	65.07	31.6	67.13	68.50	-10.6	2,925	-0.36%
2023/03/17	82	61.91	23	62.62	62.30	59	2,719	2.17%
2023/03/16	2	60.00	42	59.28	59.60	-40	2,540	-1.57%
2023/03/15	22	60.87	1	60.80	60.30	21	2,469	0.85%
2023/03/14	2	59.55	22.4	60.16	60.30	-20.4	2,370	-0.86%
2023/03/13	40	59.95	21	58.64	60.10	19	2,300	0.83%
2023/03/10	53	58.00	92	58.19	58.20	-39	2,210	-1.76%
2023/03/09	11	61.80	38.9	63.81	60.00	-27.9	2,072	-1.35%
2023/03/08	40	61.64	24	63.68	63.30	16	1,919	0.83%
2023/03/07	21	59.46	41.1	58.98	58.90	-20.1	1,756	-1.14%
2023/03/06	20	58.50	0	0.00	59.00	20	1,675	1.19%
2023/03/03	71	57.38	42	57.47	57.40	29	1,534	1.89%
2023/03/02	83	55.78	84	55.55	57.40	-1	1,421	-0.07%
2023/03/01	43	51.87	28	53.58	55.70	15	1,244	1.21%
2023/02/24	23	51.21	24	51.55	51.80	-1	1,091	-0.09%
2023/02/23	23	47.19	1	48.90	49.70	22	719	3.06%
2023/02/22	4	45.09	2	44.98	45.20	2	570	0.35%
2023/02/20	1	46.00	1.7	45.32	45.80	-0.7	434	-0.16%
2023/02/17	3	43.98	2	41.18	43.90	1	372	0.27%
2023/02/16	4	40.53	5	39.77	40.20	-1	304	-0.33%
2023/02/15	3	38.83	3	38.82	38.60	0	257	0.00%
2023/01/04	1	30.80	0	0.00	31.00	1	170	0.59%
2022/12/12	0	0.00	0.7	30.00	30.50	-0.7	396	-0.18%
2022/11/22	0	0.00	0.1	30.30	30.40	-0.1	423	-0.02%
2022/11/17	0	0.00	0.9	31.50	31.70	-0.9	441	-0.20%
2022/11/16	0	0.00	2	31.00	31.05	-2	443	-0.45%
2022/11/01	0	0.00	2	30.85	30.75	-2	463	-0.43%
2022/09/23	0	0.00	1	28.45	28.15	-1	504	-0.20%
2022/09/15	5	31.70	0	0.00	32.40	5	481	1.04%
2022/09/02	0	0.00	0	28.80	29.05	0	408	0.00%
2022/08/15	1	29.70	1	29.95	29.90	0	434	0.00%
2022/07/15	0	0.00	2	27.80	27.90	-2	678	-0.29%
2022/07/07	0	0.00	1	26.75	26.50	-1	699	-0.14%
2022/07/06	2	25.65	0	0.00	25.35	2	700	0.29%
2022/06/23	0	0.00	1	26.70	27.05	-1	913	-0.11%
2022/06/21	0	0.00	3	28.55	28.55	-3	919	-0.33%
2022/06/20	0	0.00	4	27.80	27.45	-4	916	-0.44%
2022/06/15	0	0.00	1	31.00	30.90	-1	886	-0.11%
2022/05/18	0	0.00	2	31.90	31.80	-2	1,146	-0.17%
2022/05/17	1	31.50	0	0.00	31.55	1	1,231	0.08%
2022/05/16	0	0.00	1	30.90	30.50	-1	1,241	-0.08%
2022/05/13	0	0.00	1	30.65	30.55	-1	1,241	-0.08%
2022/05/12	0	0.00	1	30.05	29.90	-1	1,251	-0.08%
2022/05/10	5	31.20	2	30.13	31.25	3	1,248	0.24%
2022/05/09	3	30.20	6	30.20	29.70	-3	1,229	-0.24%
2022/05/06	2	32.78	1	32.50	32.70	1	1,204	0.08%
2022/05/05	1	33.80	0	0.00	33.70	1	1,197	0.08%
2022/05/04	3	32.25	1	31.10	31.45	2	1,169	0.17%
2022/05/03	0	0.00	5	32.40	32.50	-5	1,152	-0.43%
2022/04/29	2	33.30	2	32.50	32.50	0	1,144	0.00%
2022/04/26	1	37.55	0	0.00	37.55	1	1,103	0.09%
2022/04/11	3	36.80	0	0.00	36.85	3	1,184	0.25%
2022/04/07	2.5	37.18	1	37.00	36.85	1.5	1,633	0.09%
2022/04/01	2	37.10	2	36.80	37.10	0	1,657	0.00%
2022/03/31	0	37.15	4	37.10	37.10	-4	1,675	-0.24%
2022/03/29	0	0.00	4	37.10	36.45	-4	1,698	-0.24%
2022/03/28	12	36.69	0	0.00	36.85	12	1,788	0.67%
2022/03/25	1	40.65	5	40.65	40.65	-4	1,673	-0.24%
2022/03/24	2	41.20	0	0.00	41.35	2	1,674	0.12%
2022/03/21	0	0.00	3	41.70	41.75	-3	1,794	-0.17%
2022/03/09	0	0.00	1	41.00	40.75	-1	2,213	-0.05%
2022/03/02	0	0.00	1	43.55	43.55	-1	2,376	-0.04%
2022/03/01	0	43.40	0	0.00	43.35	0	2,419	0.00%
2022/02/25	0	0.00	10	43.25	43.00	-10	2,495	-0.40%
2022/02/24	8	43.71	4	43.58	42.85	4	2,878	0.14%
2022/02/23	0	0.00	1	45.30	45.30	-1	2,921	-0.03%
2022/02/22	1	44.20	0	0.00	44.05	1	2,928	0.03%
2022/02/21	4	46.00	4	46.20	46.00	0	2,929	0.00%
2022/02/18	1	45.20	3	46.03	46.90	-2	2,925	-0.07%
2022/02/17	1	45.00	3	45.32	44.55	-2	2,878	-0.07%
2022/02/09	0	0.00	3	44.25	44.25	-3	2,994	-0.10%
2022/01/25	0	0.00	1	41.45	41.65	-1	3,078	-0.03%
2022/01/24	0	0.00	3	41.10	41.95	-3	3,105	-0.10%
2022/01/18	0	0.00	2	44.10	44.00	-2	3,211	-0.06%
2022/01/17	1	42.95	0	0.00	43.85	1	3,234	0.03%
2022/01/14	2	43.00	0	0.00	43.35	2	3,250	0.06%
2022/01/12	1	44.05	1	43.80	43.80	0	3,289	0.00%
2022/01/07	2	45.40	0	0.00	45.50	2	3,318	0.06%
2022/01/06	1	45.50	0	0.00	46.30	1	3,330	0.03%
2022/01/05	1	46.60	1	46.60	46.40	0	3,351	0.00%
2022/01/04	1	47.05	0	0.00	47.05	1	3,362	0.03%
2022/01/03	1	47.85	20	48.20	47.65	-19	3,361	-0.57%
2021/12/30	30	50.85	7	50.44	48.50	23	3,349	0.69%
2021/12/27	0	0.00	1	48.20	48.50	-1	2,990	-0.03%
2021/12/23	1	48.00	0	0.00	47.95	1	3,006	0.03%
2021/12/22	6	49.52	8	48.44	47.70	-2	3,040	-0.07%
2021/12/21	11	47.94	1	48.65	47.60	10	2,932	0.34%
2021/12/17	2	47.73	0	0.00	48.20	2	2,906	0.07%
2021/12/16	1	48.80	1	49.80	48.35	0	2,896	0.00%
2021/12/13	0	0.00	8	48.32	49.00	-8	2,731	-0.29%
2021/12/10	1	44.75	0	0.00	44.55	1	2,604	0.04%
2021/12/08	8	46.63	2	45.50	45.50	6	2,615	0.23%
2021/12/06	2	46.33	1	45.95	45.95	1	2,575	0.04%
2021/12/03	0	0.00	1	46.05	46.60	-1	2,562	-0.04%
2021/12/02	1	46.40	6	47.30	45.45	-5	2,551	-0.20%
2021/12/01	0	0.00	1	44.40	44.40	-1	2,475	-0.04%
2021/11/30	1	43.30	0	0.00	43.25	1	2,483	0.04%
2021/11/26	2	44.33	2	44.23	43.95	0	2,610	0.00%
2021/11/25	1	46.20	0	0.00	45.15	1	2,607	0.04%
2021/11/24	1	46.90	2	47.35	47.15	-1	2,585	-0.04%
2021/11/23	4	48.73	4	49.05	48.00	0	2,533	0.00%
2021/11/22	3	45.43	4	46.40	47.50	-1	2,189	-0.05%
2021/11/19	1	44.45	2	43.20	43.20	-1	2,165	-0.05%
2021/11/18	1	44.20	0	0.00	44.00	1	2,201	0.05%
2021/11/16	0	0.00	1	44.05	43.00	-1	2,277	-0.04%
2021/11/11	4	42.01	0	0.00	41.95	4	2,377	0.17%
2021/11/10	12	43.75	0	0.00	43.10	12	2,457	0.49%
2021/11/04	0	0.00	3	45.05	45.00	-3	3,119	-0.10%
2021/11/03	0	0.00	1	44.95	45.55	-1	3,215	-0.03%
2021/11/02	1	46.10	0	0.00	44.30	1	3,261	0.03%
2021/11/01	0	0.00	10	45.75	45.80	-10	3,454	-0.29%
2021/10/29	1	44.75	0	0.00	44.20	1	3,561	0.03%
2021/10/21	2	43.10	0	0.00	42.30	2	4,226	0.05%
2021/10/19	1	41.90	0	0.00	42.10	1	4,628	0.02%
2021/10/18	0	0.00	15	41.14	41.50	-15	5,050	-0.30%
2021/10/07	2	42.80	2	42.80	42.80	0	5,787	0.00%
2021/10/06	6	41.64	0	0.00	41.40	6	5,988	0.10%
2021/10/04	1	41.10	2	43.30	41.10	-1	6,320	-0.02%
2021/09/30	6	44.83	0	0.00	44.95	6	6,685	0.09%
2021/09/29	3	45.03	11	45.36	44.80	-8	7,198	-0.11%
2021/09/24	0	0.00	1	50.30	50.20	-1	7,706	-0.01%
2021/09/23	1	49.85	2	49.58	49.40	-1	7,952	-0.01%
2021/09/22	1	49.35	0	0.00	49.35	1	8,353	0.01%
2021/09/17	1	49.85	1	49.65	50.70	0	8,883	0.00%
2021/09/07	1	49.80	0	0.00	49.90	1	9,854	0.01%
2021/09/06	1	51.60	2	50.55	50.00	-1	10,008	-0.01%
2021/09/02	7	52.43	1	53.10	52.00	6	10,166	0.06%
2021/09/01	21	53.84	11	54.05	54.00	10	10,233	0.10%
2021/08/31	1	51.40	0	0.00	52.00	1	10,233	0.01%
2021/08/30	0	0.00	2	51.20	51.20	-2	10,356	-0.02%
2021/08/27	1	52.50	0	0.00	51.50	1	10,566	0.01%
2021/08/24	0	0.00	7	51.96	51.70	-7	11,038	-0.06%
2021/08/20	1	51.50	1	51.20	51.20	0	11,190	0.00%
2021/08/18	0	0.00	1	51.80	54.20	-1	11,280	-0.01%
2021/08/17	8	51.60	3	51.90	51.00	5	11,396	0.04%
2021/08/16	0	0.00	1	52.60	51.80	-1	11,437	-0.01%
2021/08/13	0	0.00	3	53.80	52.90	-3	11,424	-0.03%
2021/08/12	1	58.90	1	58.40	57.50	0	11,334	0.00%
2021/08/11	4	59.20	22	59.87	58.10	-18	11,391	-0.16%
2021/08/10	18	64.94	5	64.36	63.20	13	11,389	0.11%
2021/08/09	5	72.20	4	71.60	70.20	1	11,176	0.01%
2021/08/06	1	74.80	10	73.90	73.50	-9	11,199	-0.08%
2021/08/05	26	75.58	14	75.61	75.00	12	11,280	0.11%
2021/08/04	6	74.22	8	74.61	74.70	-2	11,241	-0.02%
2021/08/03	2	72.75	1	73.00	73.10	1	11,296	0.01%
2021/08/02	2	72.50	4	72.98	73.00	-2	11,473	-0.02%
2021/07/30	4	73.70	2	73.05	71.80	2	11,636	0.02%
2021/07/29	2	73.40	2	73.80	73.90	0	11,682	0.00%
2021/07/28	10	70.89	12	70.63	72.00	-2	11,851	-0.02%
2021/07/27	7	77.13	7	76.71	74.00	0	12,059	0.00%
2021/07/26	10	76.82	14	76.28	76.70	-4	12,296	-0.03%
2021/07/23	7	73.87	9	74.70	74.70	-2	12,494	-0.02%
2021/07/22	47	74.82	31	76.01	73.90	16	12,719	0.13%
2021/07/21	13	72.85	11	73.51	72.30	2	12,787	0.02%
2021/07/20	3	72.50	2	73.10	71.80	1	13,115	0.01%
2021/07/19	6	73.33	6	73.60	74.50	0	13,352	0.00%
2021/07/16	21	72.64	34	73.32	73.90	-13	13,632	-0.10%
2021/07/15	40	72.02	23	72.68	72.30	17	13,949	0.12%
2021/07/14	35	72.01	50	72.77	72.80	-15	14,706	-0.10%
2021/07/13	22	71.64	7	74.37	71.40	15	14,760	0.10%
2021/07/12	17	73.62	11	72.69	74.10	6	14,617	0.04%
2021/07/09	9	70.68	3	71.83	71.00	6	14,415	0.04%
2021/07/08	2	73.30	0	0.00	72.80	2	14,349	0.01%
2021/07/07	12	76.00	3	75.80	74.00	9	14,287	0.06%
2021/07/06	3.5	74.74	34	76.02	74.50	-30.5	14,083	-0.22%
2021/07/05	28	74.62	20	77.20	77.30	8	13,652	0.06%
2021/07/02	7	70.76	4	71.08	70.30	3	13,503	0.02%
2021/07/01	11	70.86	0	0.00	68.70	11	13,427	0.08%
2021/06/30	3	70.00	2	68.80	71.50	1	13,389	0.01%
2021/06/29	19	72.68	15	70.39	69.00	4	13,375	0.03%
2021/06/28	20	70.95	24	70.38	71.40	-4	13,009	-0.03%
2021/06/25	8	66.06	10	65.69	66.40	-2	12,519	-0.02%
2021/06/24	15	63.20	16	63.69	63.50	-1	12,178	-0.01%
2021/06/23	10	62.48	48	60.79	63.30	-38	12,069	-0.31%
2021/06/22	61	60.07	0	0.00	59.30	61	11,868	0.51%
2021/06/21	0	0.00	4	61.80	60.60	-4	11,810	-0.03%
2021/06/18	0	0.00	16	62.80	62.30	-16	11,783	-0.14%
2021/06/16	1	63.00	10	62.75	62.50	-9	11,772	-0.08%
2021/06/15	1	64.90	12	64.15	64.50	-11	11,716	-0.09%
2021/06/11	1	62.60	6	62.37	62.30	-5	11,580	-0.04%
2021/06/10	2	64.20	3	64.00	63.30	-1	11,550	-0.01%
2021/06/09	1	62.20	1	64.20	62.40	0	11,447	0.00%
2021/06/08	5	62.92	0	0.00	62.90	5	11,373	0.04%
2021/06/07	23	64.03	10	62.20	62.00	13	11,326	0.11%
2021/06/04	15	64.17	2	63.75	63.10	13	11,219	0.12%
2021/06/03	13	63.48	4	62.73	62.30	9	11,029	0.08%
2021/06/02	0	0.00	5	59.90	59.60	-5	10,792	-0.05%
2021/06/01	1	60.10	1	61.50	59.30	0	10,752	0.00%
2021/05/31	5	59.30	4	58.90	58.30	1	10,601	0.01%
2021/05/27	1	55.80	1	56.60	56.80	0	10,528	0.00%
2021/05/26	2	55.30	0	0.00	55.00	2	10,541	0.02%
2021/05/25	3	54.90	4	56.83	56.60	-1	10,559	-0.01%
2021/05/24	3	52.80	0	0.00	52.80	3	10,801	0.03%
2021/05/21	51	49.36	129	50.14	50.10	-78	10,990	-0.71%	大賣/
2021/05/20	71	47.97	7	49.00	47.95	64	11,014	0.58%
2021/05/19	57	47.30	50	47.11	48.15	7	11,109	0.06%
2021/05/18	11	47.08	7	47.49	48.35	4	11,189	0.04%
2021/05/17	3	44.40	1	47.20	44.20	2	11,145	0.02%
2021/05/14	3	51.23	10	49.65	49.10	-7	11,160	-0.06%
2021/05/13	4	52.05	8	49.47	50.00	-4	11,209	-0.04%
2021/05/12	3	53.27	14	54.56	52.10	-11	11,088	-0.10%
2021/05/11	2	61.05	0	0.00	57.40	2	10,961	0.02%
2021/05/10	8	64.51	3	63.00	63.70	5	10,811	0.05%
2021/05/07	13	62.79	10	61.42	62.70	3	10,631	0.03%
2021/05/06	8	60.28	4	58.55	58.90	4	10,447	0.04%
2021/05/05	5	61.22	7	60.14	58.60	-2	10,340	-0.02%
2021/05/04	15	58.51	4	61.30	58.20	11	10,195	0.11%
2021/05/03	13	68.79	42	69.11	62.50	-29	9,945	-0.29%
2021/04/29	61	68.66	35	67.14	68.80	26	9,505	0.27%
2021/04/28	42	69.94	33	69.41	66.20	9	9,183	0.10%
2021/04/27	18	69.81	28	70.09	68.50	-10	8,863	-0.11%
2021/04/26	28	66.39	21	66.78	66.90	7	8,441	0.08%
2021/04/23	10	58.86	12	59.29	60.90	-2	8,004	-0.02%
2021/04/22	8	60.73	19	60.15	55.40	-11	7,791	-0.14%
2021/04/21	12	59.45	21	58.96	59.70	-9	7,564	-0.12%
2021/04/20	26	56.96	26	57.45	57.00	0	7,334	0.00%
2021/04/19	20	54.96	38	55.07	54.30	-18	7,020	-0.26%
2021/04/16	2	53.55	13	53.58	53.80	-11	6,976	-0.16%
2021/04/15	3	52.37	44	52.63	52.70	-41	7,187	-0.57%
2021/04/14	0	0.00	12	51.22	52.10	-12	7,431	-0.16%
2021/04/13	5	52.58	132	53.06	51.10	-127	7,575	-1.68%	大賣/鉅額交易
2021/04/12	3	52.53	20	52.40	52.30	-17	7,632	-0.22%
2021/04/09	82	53.39	32	52.21	53.50	50	7,943	0.63%
2021/04/08	7	53.46	5	53.22	52.80	2	8,433	0.02%
2021/04/07	2	53.20	1	54.40	53.20	1	8,810	0.01%
2021/04/06	85	54.66	54	54.43	54.40	31	9,015	0.34%
2021/04/01	68	53.24	78	53.23	52.80	-10	9,230	-0.11%
2021/03/31	4	51.80	15	51.81	51.90	-11	9,286	-0.12%
2021/03/30	22	51.46	18	51.88	51.20	4	9,457	0.04%
2021/03/29	85	51.82	36	51.57	51.70	49	9,460	0.52%
2021/03/26	3	50.23	12	49.97	50.10	-9	9,422	-0.10%
2021/03/25	1	48.65	3	49.15	48.70	-2	9,421	-0.02%
2021/03/24	1	48.30	0	0.00	48.30	1	9,435	0.01%
2021/03/23	1	49.35	1	48.90	48.80	0	9,566	0.00%
2021/03/22	15	49.31	101	49.14	48.70	-86	9,591	-0.90%	大賣/
2021/03/19	10	49.96	2	49.73	49.85	8	9,678	0.08%
2021/03/18	10	50.90	1	51.80	50.90	9	9,784	0.09%
2021/03/17	6	52.40	4	52.48	51.30	2	10,056	0.02%
2021/03/16	0	0.00	6	52.38	52.00	-6	10,324	-0.06%
2021/03/15	6	51.07	28	51.41	51.00	-22	10,333	-0.21%
2021/03/12	9	51.93	238	51.52	51.20	-229	10,354	-2.21%	大賣/鉅額交易
2021/03/11	3	51.20	28	51.47	52.20	-25	10,462	-0.24%
2021/03/09	7	48.62	15	49.02	49.60	-8	10,816	-0.07%
2021/03/08	13	50.17	2	49.68	48.55	11	11,086	0.10%
2021/03/05	12	49.27	35	49.25	48.60	-23	11,074	-0.21%
2021/03/04	10	51.43	1	50.40	50.20	9	11,008	0.08%
2021/03/03	27	50.91	17	51.25	51.20	10	10,972	0.09%
2021/03/02	0	0.00	11	53.22	52.10	-11	10,902	-0.10%
2021/02/26	56	51.79	2	50.15	51.80	54	10,773	0.50%
2021/02/25	6	53.37	21	53.18	52.30	-15	10,684	-0.14%
2021/02/24	168	56.50	64	56.66	52.80	104	10,557	0.99%	大買/鉅額交易
2021/02/23	180	55.90	82	55.91	56.80	98	10,123	0.97%	大買/
2021/02/22	129	55.04	24	54.09	54.50	105	9,802	1.07%	大買/鉅額交易
2021/02/19	135	52.88	51	52.78	52.80	84	9,634	0.87%	大買/
2021/02/18	80	51.22	112	51.21	50.90	-32	9,447	-0.34%	大賣/
2021/02/17	18	50.17	325	49.74	49.65	-307	9,254	-3.32%	大賣/鉅額交易
2021/02/05	57	48.83	82	48.52	48.50	-25	9,157	-0.27%
2021/02/04	430	48.31	26	49.14	49.00	404	9,068	4.46%	大買/鉅額交易
2021/02/02	7	46.50	5	46.70	46.70	2	8,850	0.02%
2021/01/29	1	46.10	1	45.35	45.35	0	8,749	0.00%
2021/01/28	0	0.00	2	46.05	45.20	-2	8,708	-0.02%
2021/01/27	1	47.80	0	0.00	46.90	1	8,667	0.01%
2021/01/26	10	48.03	10	48.41	46.40	0	8,582	0.00%
2021/01/25	3	46.43	2	47.13	47.00	1	8,445	0.01%
2021/01/22	5	45.35	205	44.63	45.15	-200	8,317	-2.40%	大賣/鉅額交易
2021/01/21	3	45.47	108	46.50	44.20	-105	8,227	-1.28%	大賣/鉅額交易
2021/01/20	2	48.95	77	48.31	46.30	-75	8,101	-0.93%
2021/01/19	61	49.40	30	49.64	48.80	31	7,995	0.39%
2021/01/18	53	49.06	21	49.33	48.80	32	7,898	0.41%
2021/01/15	2	50.95	2	51.65	50.90	0	7,803	0.00%
2021/01/14	355	51.43	5	51.32	51.30	350	7,666	4.57%	大買/鉅額交易
2021/01/13	19	51.73	8	51.74	51.90	11	7,479	0.15%
2021/01/12	10	55.45	508	52.39	51.40	-498	7,251	-6.87%	大賣/鉅額交易
2021/01/11	5	54.04	3	54.70	55.40	2	6,715	0.03%
2021/01/08	8	50.80	12	50.75	50.40	-4	6,537	-0.06%
2021/01/07	61	50.34	3	50.10	50.00	58	6,244	0.93%
2021/01/06	75	49.51	11	48.03	47.80	64	5,954	1.07%
2021/01/05	131	50.36	0	0.00	49.60	131	5,746	2.28%	大買/鉅額交易
2021/01/04	4	51.93	517	50.13	49.50	-513	5,595	-9.17%	大賣/鉅額交易
2020/12/31	75	50.42	28	50.50	50.40	47	5,227	0.90%
2020/12/30	42	47.92	15	46.57	47.60	27	4,637	0.58%
2020/12/29	4	46.44	15	46.42	45.00	-11	4,213	-0.26%
2020/12/28	102	45.86	40	46.36	47.20	62	3,919	1.58%	大買/
2020/12/25	89	42.62	20	42.68	42.95	69	3,516	1.96%
2020/12/24	136	40.64	43	40.50	40.90	93	3,227	2.88%	大買/
2020/12/23	60	38.32	0	0.00	38.60	60	3,014	1.99%
2020/12/21	1	37.30	4	37.99	37.40	-3	2,946	-0.10%
2020/12/18	3	37.93	31	38.10	38.00	-28	2,921	-0.96%
2020/12/17	40	38.94	12	39.63	38.55	28	2,893	0.97%
2020/12/16	2	38.10	31	37.81	37.50	-29	2,751	-1.05%
2020/12/15	91	37.85	2	38.53	37.50	89	2,709	3.28%
2020/12/14	11	40.65	0	0.00	40.10	11	2,581	0.43%
2020/12/11	327	41.07	107	40.83	42.00	220	2,433	9.04%	大買/大賣/鉅額交易
2020/12/10	99	39.87	19	39.12	39.40	80	2,129	3.76%
2020/12/09	0	0.00	18	38.11	38.10	-18	1,817	-0.99%
2020/12/08	5	38.30	0	0.00	38.45	5	1,752	0.29%
2020/12/07	19	39.64	7	39.49	39.00	12	1,717	0.70%
2020/12/04	1	38.20	1	37.50	38.05	0	1,557	0.00%
2020/12/03	16	36.51	26	37.23	36.50	-10	1,347	-0.74%
2020/12/02	6	37.20	15	37.65	37.65	-9	1,114	-0.81%
2020/09/29	0	0.00	10	34.10	33.55	-10	2,657	-0.38%
2020/09/25	10	33.00	0	0.00	32.60	10	2,726	0.37%
2020/09/23	15	36.60	1	36.50	35.90	14	2,732	0.51%
2020/09/16	0	0.00	1	37.20	37.15	-1	2,768	-0.04%
2020/09/07	0	0.00	18	36.74	36.05	-18	2,859	-0.63%
2020/08/24	13	35.96	0	0.00	36.60	13	3,636	0.36%
2020/08/21	5	34.85	0	0.00	34.85	5	3,730	0.13%
2020/08/20	4	34.90	4	34.20	34.60	0	3,913	0.00%
2020/08/19	10	36.50	0	0.00	35.45	10	3,912	0.26%
2020/08/17	1	38.35	0.6	38.20	38.05	0.4	3,933	0.01%
2020/08/10	0	0.00	1	39.90	40.00	-1	4,042	-0.02%
2020/08/06	1	41.60	0	0.00	41.75	1	4,090	0.02%
2020/08/04	0	0.00	1	40.85	40.70	-1	4,199	-0.02%
2020/07/31	1	42.65	0	0.00	42.20	1	4,338	0.02%
2020/07/30	0	0.00	6	41.68	42.30	-6	4,369	-0.14%
2020/07/29	0	0.00	6	39.63	40.05	-6	4,315	-0.14%
2020/07/28	8	39.51	0	0.00	38.70	8	4,379	0.18%
2020/07/27	3	40.13	0	0.00	39.85	3	4,468	0.07%
2020/07/24	0	0.00	5	41.77	40.45	-5	4,924	-0.10%
2020/07/22	3	41.80	6	42.58	41.80	-3	5,060	-0.06%
2020/07/21	5	41.28	3	41.65	41.45	2	5,110	0.04%
2020/07/20	0	0.00	3	40.93	40.80	-3	5,230	-0.06%
2020/07/17	2	40.33	0	0.00	39.80	2	5,284	0.04%
2020/07/16	1	40.60	2	41.18	41.15	-1	5,441	-0.02%
2020/07/15	3	42.23	12	42.50	40.75	-9	5,505	-0.16%
2020/07/14	16	43.38	34	43.57	42.65	-18	5,430	-0.33%
2020/07/13	36	42.48	19	42.36	42.65	17	5,121	0.33%
2020/07/10	6	39.08	0	0.00	38.80	6	4,972	0.12%
2020/07/09	6	39.67	2	40.08	39.50	4	5,068	0.08%
2020/07/08	1	39.30	0	0.00	39.30	1	5,060	0.02%
2020/07/07	31	39.68	1	39.40	39.35	30	5,120	0.59%
2020/07/06	3	38.80	3	39.27	39.15	0	5,208	0.00%
2020/07/02	1	39.10	0	0.00	39.20	1	5,556	0.02%
2020/07/01	0	0.00	1	39.10	39.00	-1	5,689	-0.02%
2020/06/18	1	39.00	1	39.10	39.10	0	6,145	0.00%
2020/06/17	1	39.40	0	0.00	39.40	1	6,204	0.02%
2020/06/12	0	0.00	2	39.08	39.50	-2	6,551	-0.03%
2020/06/11	1	40.30	0	0.00	39.10	1	6,634	0.02%
2020/06/10	1	40.85	0	0.00	40.90	1	6,713	0.01%
2020/06/09	0	0.00	1	41.85	41.55	-1	6,838	-0.01%
2020/06/08	10	42.20	0.1	41.45	41.35	9.9	6,938	0.14%
2020/06/04	15	41.70	61	41.90	40.90	-46	6,998	-0.66%
2020/06/03	6	43.02	0	0.00	42.90	6	6,893	0.09%
2020/06/02	0	0.00	2	42.40	42.25	-2	6,858	-0.03%
2020/06/01	0	0.00	2	41.93	41.75	-2	6,965	-0.03%
2020/05/29	0	0.00	2	41.03	40.90	-2	7,018	-0.03%
2020/05/28	14	42.27	0	0.00	40.50	14	7,155	0.20%
2020/05/27	23	42.62	19	42.48	42.05	4	7,191	0.06%
2020/05/26	3	41.17	1	41.60	41.05	2	7,331	0.03%
2020/05/25	0	0.00	1	40.30	40.90	-1	7,350	-0.01%
2020/05/22	18	41.79	21	41.59	40.80	-3	7,432	-0.04%
2020/05/21	36	40.97	13	41.25	40.70	23	7,498	0.31%
2020/05/20	17	40.43	16	40.57	40.90	1	7,514	0.01%
2020/05/19	20	39.28	3	39.65	39.45	17	7,609	0.22%
2020/05/18	7	38.44	7	38.21	38.40	0	7,643	0.00%
2020/05/14	1	38.80	2	39.05	38.50	-1	7,924	-0.01%
2020/05/08	2	43.20	0	0.00	42.85	2	8,055	0.02%
2020/05/07	2	42.00	5	42.45	42.00	-3	7,952	-0.04%
2020/05/06	16	42.05	18	41.65	41.40	-2	8,021	-0.02%
2020/05/05	6	41.80	0	0.00	41.25	6	7,967	0.08%
2020/04/30	1	42.15	40	42.60	41.50	-39	8,009	-0.49%
2020/04/29	55	43.80	254	43.61	42.10	-199	8,008	-2.48%	大賣/鉅額交易
2020/04/28	1	41.60	0	0.00	41.60	1	7,605	0.01%
2020/04/27	0	0.00	8	42.14	42.30	-8	7,532	-0.11%
2020/04/24	8	41.88	1	42.20	41.10	7	7,577	0.09%
2020/04/23	11	41.55	22	41.87	42.00	-11	7,618	-0.14%
2020/04/22	7	40.85	8	39.71	40.85	-1	7,550	-0.01%
2020/04/21	115	40.37	5	40.85	39.60	110	7,471	1.47%	大買/鉅額交易
2020/04/20	128	40.54	18	40.81	40.60	110	7,323	1.50%	大買/鉅額交易
2020/04/17	10	40.15	11	40.74	39.50	-1	7,215	-0.01%
2020/04/16	0	0.00	2	40.25	40.15	-2	7,152	-0.03%
2020/04/15	7	40.29	27	40.61	40.10	-20	7,102	-0.28%
2020/04/14	10	40.54	9	40.70	40.35	1	7,053	0.01%
2020/04/10	11	39.78	11	39.51	39.45	0	6,900	0.00%
2020/04/09	40	40.37	41	40.24	38.70	-1	6,832	-0.01%
2020/04/08	20	40.10	13	39.79	40.55	7	6,738	0.10%
2020/04/07	35	38.53	11	38.32	39.40	24	6,561	0.37%
2020/04/06	2	34.83	36	34.93	36.65	-34	6,346	-0.54%
2020/04/01	13	33.05	10	33.63	33.35	3	6,205	0.05%
2020/03/31	30	33.87	42	33.88	33.20	-12	6,118	-0.20%
2020/03/30	23	32.55	7	32.95	32.85	16	5,954	0.27%
2020/03/27	0	0.00	11	34.73	34.75	-11	5,823	-0.19%
2020/03/24	0	0.00	10	26.15	26.15	-10	5,789	-0.17%
2020/03/23	0	0.00	5	23.25	23.80	-5	5,810	-0.09%
2020/03/20	75	26.81	17	26.42	25.80	58	5,810	1.00%
2020/03/18	5	29.75	0	0.00	29.35	5	5,764	0.09%
2020/03/16	4	36.78	40	38.39	36.20	-36	5,824	-0.62%
2020/03/13	1	38.80	1	37.90	40.20	0	5,759	0.00%
2020/03/12	17	42.08	15	41.31	42.00	2	5,582	0.04%
2020/03/11	26	44.55	0	0.00	42.95	26	5,422	0.48%
2020/03/10	13	45.78	29	45.21	46.20	-16	5,315	-0.30%
2020/03/09	36	45.55	8	45.02	43.90	28	5,190	0.54%
2020/03/06	17	46.60	10	46.71	46.50	7	5,084	0.14%
2020/03/05	9	47.06	0	0.00	47.10	9	4,993	0.18%
2020/03/04	15	45.28	19	44.73	45.90	-4	4,785	-0.08%
2020/03/03	19	44.28	10	44.60	43.85	9	4,664	0.19%
2020/03/02	2	41.65	61	40.05	43.25	-59	4,494	-1.31%
2020/02/27	43	43.77	40	43.78	40.35	3	4,322	0.07%
2020/02/26	6	42.00	5	42.51	41.65	1	3,983	0.03%
2020/02/25	18	41.42	22	41.27	42.05	-4	3,899	-0.10%
2020/02/24	3	41.47	10	41.51	41.50	-7	3,772	-0.19%
2020/02/21	6	40.08	0	0.00	40.50	6	3,605	0.17%
2020/02/20	34	40.74	12	41.34	40.00	22	3,538	0.62%
2020/02/19	25	38.70	1	39.50	39.30	24	3,318	0.72%
2020/02/18	17	38.81	1	38.60	38.50	16	3,243	0.49%
2020/02/17	4	39.49	1	39.25	38.55	3	3,125	0.10%
2020/02/14	4	37.44	8	37.40	38.90	-4	2,867	-0.14%
2020/02/13	5	36.50	0	0.00	35.40	5	2,648	0.19%
2020/02/03	3	36.90	6	36.83	37.00	-3	2,012	-0.15%
2020/01/31	10	35.50	7	35.74	35.65	3	1,885	0.16%
2020/01/20	0	0.00	2	36.75	37.00	-2	1,741	-0.11%
2020/01/17	25.6	35.35	23	35.68	35.75	2.6	1,597	0.16%
2020/01/16	15	33.08	16	33.65	33.85	-1	1,431	-0.07%
2019/12/31	1	30.25	0	0.00	30.25	1	1,145	0.09%
2019/12/25	4	31.66	4	31.61	30.90	0	1,123	0.00%
2019/12/16	4	32.91	3	32.90	32.35	1	875	0.11%
2019/12/13	1	32.10	1	31.80	31.50	0	744	0.00%
2019/12/12	0	0.00	3	30.65	30.50	-3	643	-0.47%
2019/12/11	3	31.77	1	31.55	32.10	2	519	0.38%
2019/12/10	1	28.60	0	0.00	29.20	1	326	0.31%
2019/08/06	0	0.00	1	26.75	27.45	-1	359	-0.28%
2019/07/08	1	27.70	0	0.00	27.70	1	193	0.52%
2019/01/24	0	0.00	1	26.80	26.75	-1	537	-0.19%
2019/01/23	1	27.15	0	0.00	27.10	1	530	0.19%
2019/01/14	0	0.00	1	30.50	28.50	-1	401	-0.25%