十銓 (4967)-國票-北高雄券商分點個股進出

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
80.1
漲跌
▼0.7
漲幅
-0.87%
成交量
1,392張
產業
上市半導體類股
505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－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄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
2024/12/10	1	81.30	5	82.72	80.80	-4	2,109	-0.19%
2024/12/09	3	87.07	0	0.00	87.00	3	2,106	0.14%
2024/12/06	0	0.00	1	89.30	88.50	-1	2,131	-0.05%
2024/12/05	2	89.70	0	0.00	89.30	2	2,148	0.09%
2024/12/04	2	90.25	0	0.00	90.50	2	2,175	0.09%
2024/12/03	1	88.60	2	89.40	89.00	-1	2,203	-0.05%
2024/12/02	0	0.00	1	86.60	86.20	-1	2,204	-0.05%
2024/11/28	1	86.30	0	0.00	86.30	1	2,266	0.04%
2024/11/27	1	89.10	0	0.00	88.00	1	2,300	0.04%
2024/11/26	2	91.75	31	91.35	90.70	-29	2,360	-1.23%
2024/11/25	1	90.30	26	90.36	90.10	-25	2,798	-0.89%
2024/11/22	1	89.70	0	0.00	88.40	1	3,007	0.03%
2024/11/14	1	91.30	0	0.00	90.80	1	3,119	0.03%
2024/11/08	1	93.50	1	97.60	97.00	0	3,131	0.00%
2024/11/05	1	87.50	0	0.00	86.60	1	3,172	0.03%
2024/11/04	0	0.00	1	88.70	88.20	-1	3,317	-0.03%
2024/10/29	0	0.00	1	91.60	90.70	-1	3,731	-0.03%
2024/10/28	3	91.00	0	0.00	92.20	3	3,795	0.08%
2024/10/25	1	92.00	0	0.00	92.00	1	3,853	0.03%
2024/10/24	2	92.60	0	0.00	92.20	2	3,962	0.05%
2024/10/21	0	0.00	1	94.60	94.10	-1	4,256	-0.02%
2024/10/18	1	91.40	0	0.00	91.10	1	4,389	0.02%
2024/10/16	2	91.90	0	0.00	92.10	2	4,620	0.04%
2024/10/15	1	92.80	0	0.00	92.30	1	4,676	0.02%
2024/10/14	1	94.50	0	0.00	94.10	1	4,686	0.02%
2024/10/11	2	92.30	4	92.88	91.40	-2	4,695	-0.04%
2024/10/09	0	0.00	1	103.50	101.50	-1	4,695	-0.02%
2024/10/08	0	0.00	1	101.00	102.00	-1	4,772	-0.02%
2024/10/07	6	101.67	1	102.00	102.00	5	4,921	0.10%
2024/10/01	1	106.50	0	0.00	106.00	1	5,535	0.02%
2024/09/30	1	108.00	0	0.00	107.00	1	5,630	0.02%
2024/09/26	62	113.73	1	116.00	113.50	61	5,776	1.06%
2024/09/24	0	0.00	1	107.50	109.50	-1	5,916	-0.02%
2024/09/20	1	104.50	1	104.50	104.50	0	6,113	0.00%
2024/09/16	1	103.50	1	104.50	104.00	0	6,706	0.00%
2024/09/13	1	103.50	0	0.00	103.50	1	7,155	0.01%
2024/09/12	1	103.50	1	104.50	105.50	0	7,684	0.00%
2024/09/11	4	102.75	4	103.13	102.50	0	8,236	0.00%
2024/09/10	5	107.00	6	103.75	104.50	-1	8,333	-0.01%
2024/09/09	10	105.70	12	106.42	110.00	-2	9,076	-0.02%
2024/09/06	0.4	110.00	0	0.00	110.00	0.4	10,100	0.00%
2024/09/05	6.3	112.05	2	110.00	110.00	4.3	10,606	0.04%
2024/09/04	5	114.30	4	114.75	113.00	1	11,211	0.01%
2024/09/03	3	122.83	2	124.75	121.50	1	11,579	0.01%
2024/09/02	3	124.17	1	123.00	123.00	2	11,976	0.02%
2024/08/30	1	127.00	0	0.00	123.50	1	12,359	0.01%
2024/08/29	1	126.50	1	126.50	127.00	0	13,090	0.00%
2024/08/28	2	126.25	2	126.00	124.50	0	13,303	0.00%
2024/08/27	17	130.88	8	132.00	128.00	9	13,450	0.07%
2024/08/26	3	129.00	1	130.00	129.00	2	13,572	0.01%
2024/08/22	0	0.00	1	119.50	119.50	-1	13,780	-0.01%
2024/08/20	1	123.50	0	0.00	122.50	1	14,317	0.01%
2024/08/19	1	124.00	0	0.00	122.50	1	14,432	0.01%
2024/08/16	1	122.50	0	0.00	121.50	1	14,517	0.01%
2024/08/15	0	0.00	0.2	122.00	121.50	-0.2	14,732	0.00%
2024/08/14	0	0.00	1	126.50	121.50	-1	14,765	-0.01%
2024/08/13	0.1	121.00	0	0.00	124.00	0.1	14,747	0.00%
2024/08/09	2	122.75	1	122.00	119.00	1	14,853	0.01%
2024/08/08	0.1	115.00	1.5	117.36	118.50	-1.4	14,908	-0.01%
2024/08/07	6	117.50	6	119.25	117.50	0	15,215	0.00%
2024/08/06	3	108.83	5	110.30	115.00	-2	15,497	-0.01%
2024/08/05	7	111.50	9	111.83	110.50	-2	15,810	-0.01%
2024/08/02	3	118.33	5	120.70	118.00	-2	16,654	-0.01%
2024/08/01	3	126.00	3	125.83	124.50	0	16,930	0.00%
2024/07/31	4	124.63	2	126.50	124.50	2	17,445	0.01%
2024/07/30	1	119.00	1	122.00	123.50	0	17,761	0.00%
2024/07/29	1	120.50	1	119.50	119.50	0	17,910	0.00%
2024/07/23	3	129.33	3	128.67	126.00	0	17,846	0.00%
2024/07/22	8	129.38	5	130.20	129.00	3	17,857	0.02%
2024/07/19	3	134.17	1	137.50	132.50	2	17,834	0.01%
2024/07/18	2	141.00	6	141.08	141.00	-4	17,713	-0.02%
2024/07/17	7	148.50	3	150.00	147.00	4	17,604	0.02%
2024/07/16	5	145.60	1	145.50	145.50	4	17,492	0.02%
2024/07/15	0	0.00	1	142.50	142.50	-1	17,463	-0.01%
2024/07/11	8	145.69	1	145.00	144.00	7	17,400	0.04%
2024/07/09	2	148.50	3	148.67	147.00	-1	17,366	-0.01%
2024/07/08	2	148.50	7	149.29	147.50	-5	17,403	-0.03%
2024/07/05	12	150.58	14	151.25	150.50	-2	17,466	-0.01%
2024/07/04	8	143.44	1	142.50	142.50	7	17,391	0.04%
2024/07/03	3	143.67	6	145.58	144.00	-3	17,353	-0.02%
2024/07/02	5	143.40	2	145.50	143.00	3	17,370	0.02%
2024/07/01	13	148.69	2	145.75	146.00	11	17,277	0.06%
2024/06/28	3	149.33	9	150.00	148.50	-6	17,306	-0.03%
2024/06/27	1	149.00	0	0.00	146.50	1	17,127	0.01%
2024/06/26	4	147.50	1	150.50	146.00	3	17,017	0.02%
2024/06/25	1	143.50	1	146.50	146.50	0	16,877	0.00%
2024/06/24	11	150.73	1.1	147.32	146.50	9.9	16,725	0.06%
2024/06/21	5	146.40	1.1	147.05	148.00	3.9	16,477	0.02%
2024/06/20	11	146.00	13	147.42	148.50	-2	16,308	-0.01%
2024/06/19	13.1	145.22	11.1	147.63	140.50	2	15,937	0.01%
2024/06/18	10.1	150.36	5	151.49	149.50	5.1	15,590	0.03%
2024/06/17	4.1	161.50	0	0.00	161.50	4.1	15,027	0.03%
2024/06/14	0.1	176.55	2	178.75	179.00	-1.9	14,924	-0.01%
2024/06/13	3.1	166.79	6.8	167.26	168.00	-3.7	14,144	-0.03%
2024/06/12	3	150.83	8	158.19	161.00	-5	13,165	-0.04%
2024/06/11	5	148.40	2	147.25	146.50	3	12,663	0.02%
2024/06/07	1	140.50	1	138.50	143.50	0	12,059	0.00%
2024/06/06	2	134.25	6	137.17	130.50	-4	11,671	-0.03%
2024/06/05	6	135.58	2	132.25	130.00	4	11,278	0.04%
2024/06/04	2	140.25	6	134.75	131.00	-4	10,909	-0.04%
2024/06/03	5	123.50	7	126.07	131.00	-2	10,190	-0.02%
2024/05/31	10	121.30	2	121.00	119.50	8	9,949	0.08%
2024/05/30	4	125.50	9	124.50	121.50	-5	9,751	-0.05%
2024/05/29	2	115.75	6.9	122.19	124.00	-4.9	9,207	-0.05%
2024/05/27	3	112.83	3	112.00	113.50	0	8,804	0.00%
2024/05/24	8	113.50	31	111.34	112.00	-23	8,696	-0.26%
2024/05/23	5	106.50	5	108.50	106.00	0	8,358	0.00%
2024/05/22	5	107.00	5	107.00	107.00	0	8,285	0.00%
2024/05/21	11	105.50	5.1	107.03	106.50	5.9	8,224	0.07%
2024/05/20	0.1	106.00	3.6	104.60	104.00	-3.5	8,161	-0.04%
2024/05/16	7	105.79	0	0.00	106.50	7	8,182	0.09%
2024/05/14	27	106.78	5	106.50	107.00	22	8,016	0.27%
2024/05/13	2	115.50	1	107.00	107.00	1	7,883	0.01%
2024/05/10	37.1	112.21	38	112.26	112.50	-1	7,539	-0.01%
2024/05/09	1.6	112.31	0	0.00	110.00	1.6	7,103	0.02%
2024/05/08	3	116.00	1	113.50	117.50	2	6,646	0.03%
2024/05/07	0	0.00	1.7	114.00	114.00	-1.7	5,643	-0.03%
2024/05/06	0	0.00	1	101.50	104.00	-1	5,188	-0.02%
2024/05/03	102	93.59	103	96.02	94.70	-1	4,627	-0.02%	大買/大賣/
2024/05/02	0	0.00	84	92.34	93.50	-84	4,274	-1.96%
2024/04/30	81	89.72	2	88.25	89.80	79	4,118	1.92%
2024/04/29	2	86.90	0	0.00	86.90	2	4,041	0.05%
2024/04/26	3	87.33	4	88.43	87.50	-1	4,026	-0.02%
2024/04/25	0	0.00	8	85.23	85.60	-8	3,923	-0.20%
2024/04/24	1	82.50	9	81.70	82.50	-8	3,850	-0.21%
2024/04/23	2	78.65	0	0.00	78.90	2	3,879	0.05%
2024/04/22	2	78.70	10	78.30	77.90	-8	3,960	-0.20%
2024/04/19	6	79.28	7	81.67	80.20	-1	4,119	-0.02%
2024/04/18	3	81.30	0	0.00	81.90	3	4,105	0.07%
2024/04/17	3	81.50	10	81.50	81.20	-7	4,113	-0.17%
2024/04/16	2	84.50	1	86.80	81.00	1	4,112	0.02%
2024/04/15	1	87.60	3	88.50	87.60	-2	4,056	-0.05%
2024/04/12	30	90.92	8.2	91.11	89.90	21.8	3,999	0.55%
2024/04/11	12.2	89.61	10	90.70	89.50	2.2	3,843	0.06%
2024/04/10	21	89.80	29	90.63	90.00	-8	3,703	-0.22%
2024/04/09	5	87.00	7	86.87	85.60	-2	3,391	-0.06%
2024/04/08	4	86.60	2	84.60	85.50	2	3,361	0.06%
2024/04/03	0	0.00	1	83.40	83.80	-1	3,363	-0.03%
2024/04/02	4	83.15	19	84.02	82.70	-15	3,452	-0.43%
2024/04/01	2	80.35	0	0.00	80.10	2	3,337	0.06%
2024/03/26	7	79.91	1	82.20	78.90	6	3,576	0.17%
2024/03/25	1	80.30	0	0.00	80.00	1	3,533	0.03%
2024/03/22	8	81.85	2	83.35	80.80	6	3,608	0.17%
2024/03/21	2	80.65	14	82.84	83.60	-12	3,567	-0.34%
2024/03/18	0	0.00	0.4	78.00	78.00	-0.4	3,690	-0.01%
2024/03/15	14	78.15	4	78.30	77.50	10	4,057	0.25%
2024/03/14	1	78.50	0	0.00	80.20	1	4,317	0.02%
2024/03/13	4	78.93	0	0.00	79.50	4	4,747	0.08%
2024/03/11	0	0.00	2	79.20	78.60	-2	5,186	-0.04%
2024/03/08	5	77.94	3	78.60	78.00	2	5,235	0.04%
2024/03/07	1	82.00	1	84.00	80.60	0	5,288	0.00%
2024/03/06	1	82.00	0	0.00	82.30	1	5,298	0.02%
2024/02/27	0	0.00	1	86.20	83.50	-1	5,536	-0.02%
2024/02/26	1	84.40	0	0.00	83.90	1	5,603	0.02%
2024/02/23	0	0.00	1	87.10	85.90	-1	5,648	-0.02%
2024/02/22	1	86.50	0	0.00	86.70	1	5,696	0.02%
2024/02/21	2	85.60	4	86.98	86.00	-2	5,745	-0.03%
2024/02/20	0	0.00	5	84.92	83.80	-5	5,679	-0.09%
2024/02/19	1	84.30	17	83.95	83.40	-16	5,872	-0.27%
2024/02/16	1	80.00	5	80.42	81.40	-4	6,115	-0.07%
2024/02/15	1	78.10	0	0.00	79.00	1	6,318	0.02%
2024/02/05	1	77.20	1	77.20	77.20	0	6,647	0.00%
2024/02/02	2	78.65	0	0.00	77.50	2	6,913	0.03%
2024/01/31	1	78.50	0	0.00	78.30	1	7,329	0.01%
2024/01/29	1	77.50	0	0.00	79.80	1	7,872	0.01%
2024/01/26	1	79.30	0	0.00	78.60	1	8,642	0.01%
2024/01/25	7	79.96	1	79.50	80.00	6	9,093	0.07%
2024/01/24	1	80.80	0	0.00	80.80	1	9,240	0.01%
2024/01/23	1	82.90	0	0.00	82.00	1	9,355	0.01%
2024/01/22	1	82.70	0	0.00	82.40	1	9,478	0.01%
2024/01/19	2	80.95	0	0.00	81.50	2	9,499	0.02%
2024/01/18	2	81.50	0	0.00	81.30	2	9,581	0.02%
2024/01/17	5	82.36	0	0.00	82.90	5	9,635	0.05%
2024/01/16	5	84.00	0	0.00	83.20	5	9,695	0.05%
2024/01/15	2	82.10	17	83.71	85.20	-15	9,698	-0.15%
2024/01/12	1	78.40	1	79.50	78.40	0	9,703	0.00%
2024/01/11	4	78.90	0	0.00	79.00	4	10,017	0.04%
2024/01/09	2	79.40	0	0.00	78.20	2	10,302	0.02%
2024/01/05	1	79.30	0	0.00	79.30	1	10,546	0.01%
2024/01/04	1	78.80	2	79.00	79.00	-1	10,606	-0.01%
2024/01/03	5	82.78	0	0.00	81.80	5	10,620	0.05%
2023/12/29	2	89.30	1	89.80	87.60	1	10,714	0.01%
2023/12/28	1	89.20	1	88.70	90.30	0	10,837	0.00%
2023/12/27	0	0.00	3	87.97	88.40	-3	11,166	-0.03%
2023/12/25	4	86.05	3	86.50	85.40	1	11,177	0.01%
2023/12/22	3	88.57	7	89.41	87.00	-4	11,165	-0.04%
2023/12/21	0	0.00	2	86.50	86.40	-2	10,977	-0.02%
2023/12/20	4	85.30	0	0.00	85.50	4	10,974	0.04%
2023/12/19	5	85.46	0	0.00	85.40	5	10,962	0.05%
2023/12/15	24	89.80	23	90.25	88.30	1	10,925	0.01%
2023/12/14	8	90.06	5	91.46	89.10	3	10,854	0.03%
2023/12/13	12	91.41	10	91.80	90.70	2	10,779	0.02%
2023/12/12	11	93.25	10	93.90	92.00	1	10,904	0.01%
2023/12/11	1	92.30	0	0.00	92.90	1	10,692	0.01%
2023/12/08	4	89.40	20	92.16	88.70	-16	10,416	-0.15%
2023/12/07	26	90.54	16	89.52	87.50	10	10,067	0.10%
2023/12/01	0	0.00	0.3	86.10	85.20	-0.3	9,810	0.00%
2023/11/30	1	88.00	0	0.00	87.00	1	9,806	0.01%
2023/11/27	1	85.80	1	85.10	86.10	0	10,223	0.00%
2023/11/23	0	0.00	2	91.20	89.00	-2	10,127	-0.02%
2023/11/22	1	89.60	1	88.40	90.30	0	9,979	0.00%
2023/11/21	1	89.80	0	0.00	88.30	1	9,909	0.01%
2023/11/20	1	91.30	1	90.80	90.90	0	9,838	0.00%
2023/11/16	1	89.00	0	0.00	88.90	1	9,657	0.01%
2023/11/15	3	93.77	5	94.44	92.70	-2	9,400	-0.02%
2023/11/14	2	93.35	3	91.90	94.20	-1	9,114	-0.01%
2023/11/13	2	91.85	2	91.50	91.50	0	8,890	0.00%
2023/11/10	4	88.65	0	0.00	87.10	4	8,558	0.05%
2023/11/09	2	86.90	0	87.70	86.40	2	8,334	0.02%
2023/11/08	45	93.71	44	92.59	92.30	1	8,138	0.01%
2023/11/07	0	0.00	2	93.70	94.00	-2	8,034	-0.02%
2023/11/06	2	92.50	0	0.00	92.20	2	7,820	0.03%
2023/11/03	28	89.34	30	89.15	91.90	-2	7,522	-0.03%
2023/11/02	0	0.00	0.1	87.40	87.40	-0.1	6,747	0.00%
2023/11/01	2	77.30	2	77.25	79.50	0	6,326	0.00%
2023/10/30	3	77.13	6	77.17	76.30	-3	6,027	-0.05%
2023/10/24	0	0.00	1	76.20	76.20	-1	5,933	-0.02%
2023/10/23	1	76.40	1	75.20	76.20	0	5,837	0.00%
2023/10/20	1	72.30	0	0.00	75.20	1	5,772	0.02%
2023/10/19	2	76.70	7	77.01	77.30	-5	5,635	-0.09%
2023/10/18	7	73.61	7	73.77	74.40	0	5,339	0.00%
2023/10/17	0	0.00	1	73.70	74.10	-1	5,194	-0.02%
2023/10/16	1	73.00	0	0.00	72.80	1	5,074	0.02%
2023/10/13	3	74.10	3	73.43	72.90	0	5,020	0.00%
2023/10/12	0	0.00	1	73.00	73.00	-1	4,932	-0.02%
2023/10/06	0	0.00	4	71.20	71.10	-4	4,941	-0.08%
2023/10/05	4	70.63	6	71.58	70.60	-2	5,087	-0.04%
2023/10/04	13	72.59	13	72.49	72.50	0	5,139	0.00%
2023/10/03	5	72.62	1.4	72.71	72.50	3.6	4,990	0.07%
2023/10/02	0	0.00	11	67.23	68.90	-11	4,693	-0.23%
2023/09/28	6	64.70	0	0.00	64.30	6	4,785	0.13%
2023/09/27	5	65.92	0	0.00	65.60	5	4,904	0.10%
2023/09/25	0	0.00	11	69.26	66.80	-11	5,087	-0.22%
2023/09/22	0	0.00	6	68.50	68.50	-6	5,177	-0.12%
2023/09/21	2	66.20	0.9	67.70	67.90	1.1	5,576	0.02%
2023/09/20	4	67.18	0.5	68.10	67.50	3.5	5,933	0.06%
2023/09/19	11	67.85	4	69.10	67.40	7	6,077	0.12%
2023/09/15	7	71.09	19	70.99	70.40	-12	6,256	-0.19%
2023/09/14	4	69.78	9	70.67	70.00	-5	6,283	-0.08%
2023/09/13	7	67.46	2	67.30	68.60	5	6,687	0.07%
2023/09/12	2	68.35	0	0.00	67.90	2	6,989	0.03%
2023/09/11	3	68.67	7	68.83	67.00	-4	7,038	-0.06%
2023/09/08	7	66.97	2	67.80	66.60	5	7,092	0.07%
2023/09/07	11	68.71	14	70.25	68.10	-3	7,122	-0.04%
2023/09/06	2	68.60	2	68.95	68.00	0	7,014	0.00%
2023/09/04	6	66.98	0	0.00	67.40	6	7,274	0.08%
2023/09/01	6	68.67	8.1	68.79	68.90	-2.1	7,250	-0.03%
2023/08/31	8	68.00	11	68.73	67.50	-3	7,156	-0.04%
2023/08/30	1	64.40	5.5	62.91	65.00	-4.5	6,871	-0.07%
2023/08/29	3	60.87	0	0.00	61.30	3	6,955	0.04%
2023/08/28	2	61.40	0	0.00	61.00	2	7,173	0.03%
2023/08/25	0	0.00	1	63.20	62.70	-1	7,625	-0.01%
2023/08/24	1	65.70	0	0.00	63.10	1	7,654	0.01%
2023/08/22	0	0.00	6	62.50	63.20	-6	7,698	-0.08%
2023/08/18	4	60.98	0	0.00	60.10	4	7,780	0.05%
2023/08/16	2	63.00	0	0.00	63.30	2	7,829	0.03%
2023/08/11	1	62.20	5	61.50	62.30	-4	8,188	-0.05%
2023/08/10	4	59.50	0	0.00	58.80	4	8,392	0.05%
2023/08/09	0	0.00	5	61.90	60.80	-5	8,458	-0.06%
2023/08/07	5	59.10	0.1	59.20	60.00	4.9	8,917	0.06%
2023/08/04	0	0.00	5	61.70	61.60	-5	9,061	-0.06%
2023/08/02	5	60.10	0	0.00	59.10	5	9,227	0.05%
2023/07/31	1	62.10	4	62.10	61.80	-3	9,433	-0.03%
2023/07/24	1	59.50	1	60.40	59.20	0	9,778	0.00%
2023/07/20	3	62.30	0	0.00	61.20	3	10,005	0.03%
2023/07/14	1	66.40	1	67.20	65.50	0	10,357	0.00%
2023/07/13	2	67.60	7	66.79	66.20	-5	10,429	-0.05%
2023/07/12	8	66.24	2	66.35	66.00	6	10,514	0.06%
2023/07/11	3	63.87	1	64.20	62.80	2	10,539	0.02%
2023/07/07	2	63.80	0	0.00	62.50	2	10,793	0.02%
2023/07/06	5	68.60	1	67.30	66.80	4	11,227	0.04%
2023/07/05	2	69.90	0	0.00	70.50	2	11,303	0.02%
2023/07/04	1	72.50	1	73.90	71.50	0	11,645	0.00%
2023/06/30	6	71.83	1.1	72.66	71.80	4.9	12,128	0.04%
2023/06/29	15.1	75.14	3	75.30	73.50	12.1	12,450	0.10%
2023/06/28	2	76.05	8	76.60	74.50	-6	12,127	-0.05%
2023/06/27	1	71.10	2	70.20	70.70	-1	11,848	-0.01%
2023/06/26	2	73.05	0	0.00	71.50	2	11,744	0.02%
2023/06/21	2	73.90	3	73.67	74.40	-1	11,768	-0.01%
2023/06/20	9	72.77	6.2	73.13	73.60	2.9	11,761	0.02%
2023/06/19	93.2	74.97	84	72.36	72.40	9.2	11,688	0.08%
2023/06/16	2	71.45	1	70.20	71.60	1	11,376	0.01%
2023/06/12	0	0.00	1	64.10	62.90	-1	11,150	-0.01%
2023/06/02	3	62.57	2	62.35	62.10	1	11,145	0.01%
2023/05/31	2	61.05	2	61.60	61.00	0	11,012	0.00%
2023/05/18	0	0.00	1	59.20	59.30	-1	11,193	-0.01%
2023/05/16	1	59.00	1	56.10	56.10	0	10,878	0.00%
2023/05/11	6	59.75	5	60.40	59.60	1	10,180	0.01%
2023/05/08	1	76.00	1	73.70	73.60	0	9,576	0.00%
2023/05/04	0.1	71.90	0	0.00	73.80	0.1	9,307	0.00%
2023/05/02	0.1	71.80	0	0.00	71.40	0.1	9,066	0.00%
2023/04/27	0	0.00	1	70.40	67.70	-1	8,792	-0.01%
2023/04/24	0	0.00	5	76.78	77.00	-5	8,273	-0.06%
2023/04/21	4	74.35	2	71.30	73.20	2	8,109	0.02%
2023/04/20	2	73.00	3.8	73.17	73.50	-1.8	7,977	-0.02%
2023/04/19	1	75.60	0	0.00	75.60	1	7,853	0.01%
2023/04/18	1	78.50	1	79.10	78.50	0	7,683	0.00%
2023/04/17	1	81.80	0	0.00	80.90	1	7,536	0.01%
2023/04/14	0	0.00	1	79.80	79.80	-1	7,311	-0.01%
2023/04/13	5	75.04	3.5	74.86	75.00	1.6	7,027	0.02%
2023/04/12	18.1	77.68	20	76.98	76.90	-2	6,894	-0.03%
2023/04/11	5	74.58	5	75.56	76.40	0	6,494	0.00%
2023/04/07	1	70.20	2.4	72.67	72.60	-1.4	5,659	-0.02%
2023/04/06	2	71.70	3	70.97	69.30	-1	5,168	-0.02%
2023/03/31	2	67.15	8	67.48	68.40	-6	4,878	-0.12%
2023/03/30	18	67.66	24	68.10	67.90	-6	4,454	-0.13%
2023/03/29	6	64.10	1	64.70	65.20	5	4,006	0.12%
2023/03/28	2	63.60	0	0.00	63.80	2	3,910	0.05%
2023/03/27	5	66.80	0	0.00	66.10	5	3,780	0.13%
2023/03/24	6	67.40	13	67.94	69.10	-7	3,685	-0.19%
2023/03/22	0	0.00	0.5	68.00	67.10	-0.5	3,378	-0.01%
2023/03/21	1	68.70	4	67.55	68.00	-3	3,198	-0.09%
2023/03/20	10	66.00	10	68.50	68.50	0	2,925	0.00%
2023/03/17	12	62.47	16.8	62.67	62.30	-4.8	2,719	-0.18%
2023/03/16	0	0.00	0.7	59.50	59.60	-0.7	2,540	-0.03%
2023/03/13	5	56.30	19	58.86	60.10	-14	2,300	-0.61%
2023/03/10	11	57.64	3	58.47	58.20	8	2,210	0.36%
2023/03/09	1.1	63.12	0.1	59.50	60.00	1	2,072	0.05%
2023/03/08	1	59.00	42.8	62.10	63.30	-41.8	1,919	-2.18%
2023/03/07	12	59.22	0	0.00	58.90	12	1,756	0.68%
2023/03/06	10	59.39	21	59.26	59.00	-11	1,675	-0.66%
2023/03/03	12	57.24	0	0.00	57.40	12	1,534	0.78%
2023/03/02	10	56.04	10.4	56.80	57.40	-0.4	1,421	-0.03%
2023/03/01	0	0.00	11	55.58	55.70	-11	1,244	-0.88%
2023/02/24	2	50.85	22	51.29	51.80	-20	1,091	-1.83%
2023/02/23	3	47.78	1.1	48.47	49.70	1.9	719	0.26%
2023/02/22	6	43.79	16	45.85	45.20	-10	570	-1.75%
2023/02/21	11	44.20	0	0.00	43.70	11	495	2.22%
2023/02/20	1	46.10	3	45.62	45.80	-2	434	-0.46%
2023/02/17	0	0.00	0.7	40.50	43.90	-0.7	372	-0.19%
2023/02/16	9	40.54	7	40.50	40.20	2	304	0.66%
2023/02/15	0	0.00	0	39.10	38.60	0	257	0.00%
2023/02/14	3	35.90	3	38.55	38.55	0	214	0.00%
2023/02/13	0	0.00	4	35.00	35.05	-4	195	-2.05%
2023/02/10	0	0.00	3	34.78	34.70	-3	190	-1.58%
2023/02/08	0	0.00	2	33.80	34.00	-2	180	-1.11%
2023/02/06	0	33.00	0	0.00	32.75	0	175	0.00%
2023/02/03	3	33.30	0	0.00	33.30	3	171	1.75%
2023/02/01	0	0.00	4	32.95	33.50	-4	169	-2.36%
2023/01/31	0	32.50	5	32.55	32.60	-5	165	-3.01%
2023/01/09	4	31.74	0	0.00	31.85	4	173	2.30%
2023/01/04	0	0.00	2	30.65	31.00	-2	170	-1.17%
2022/12/19	0	0.00	0.2	30.10	30.05	-0.2	327	-0.06%
2022/12/16	5	31.75	4	30.88	30.80	1	384	0.26%
2022/11/17	0	0.00	2	31.80	31.70	-2	441	-0.45%
2022/10/13	0	0.00	1.1	30.51	29.50	-1.1	492	-0.22%
2022/10/12	0	0.00	2	30.95	31.30	-2	491	-0.41%
2022/09/26	1	27.00	0	0.00	26.85	1	496	0.20%
2022/09/16	11	31.67	0	0.00	31.40	11	492	2.23%
2022/09/15	5	31.82	1	31.90	32.40	4	481	0.83%
2022/09/14	0	0.00	1	31.25	31.20	-1	415	-0.24%
2022/09/12	1	30.30	1	29.95	30.05	0	380	0.00%
2022/08/31	0	0.00	1	29.75	29.75	-1	406	-0.25%
2022/08/26	0	0.00	10	30.40	30.00	-10	406	-2.46%
2022/08/22	10	29.55	0	0.00	29.45	10	442	2.26%
2022/08/18	0	0.00	10	30.10	30.25	-10	441	-2.27%
2022/08/17	10	29.60	0	0.00	29.45	10	437	2.29%
2022/08/15	1	30.05	0	0.00	29.90	1	434	0.23%
2022/08/05	0	0.00	2	28.10	28.05	-2	451	-0.44%
2022/07/18	2	28.35	0	0.00	28.40	2	676	0.30%
2022/06/27	0	0.00	1	29.00	29.10	-1	732	-0.14%
2022/06/20	0	0.00	4	28.15	27.45	-4	916	-0.44%
2022/06/17	0	29.10	0	0.00	29.10	0	902	0.00%
2022/06/16	4	29.88	4	31.18	29.85	0	893	0.00%
2022/06/02	2	32.70	0	0.00	32.25	2	917	0.22%
2022/05/19	0	0.00	4	31.98	32.80	-4	1,052	-0.38%
2022/05/18	2	31.85	0	0.00	31.80	2	1,146	0.17%
2022/05/12	0	0.00	3	30.10	29.90	-3	1,251	-0.24%
2022/05/10	0	0.00	3	31.40	31.25	-3	1,248	-0.24%
2022/05/09	2	30.15	1	30.45	29.70	1	1,229	0.08%
2022/05/05	0	0.00	1	33.35	33.70	-1	1,197	-0.08%
2022/04/29	0.1	32.50	0	0.00	32.50	0.1	1,144	0.01%
2022/04/20	0	0.00	6	37.40	37.15	-6	1,115	-0.54%
2022/04/12	5	37.20	16	36.89	37.20	-11	1,163	-0.95%
2022/04/06	0	0.00	1	36.85	37.00	-1	1,649	-0.06%
2022/03/31	0	0.00	1	37.15	37.10	-1	1,675	-0.06%
2022/03/28	14	36.64	6	36.76	36.85	8	1,788	0.45%
2022/03/22	5	41.25	0	0.00	41.70	5	1,752	0.29%
2022/03/18	0	0.00	5	41.85	42.05	-5	1,896	-0.26%
2022/03/14	5	40.95	0	0.00	40.95	5	2,077	0.24%
2022/03/09	4	41.05	0	0.00	40.75	4	2,213	0.18%
2022/03/08	0	0.00	1	41.55	40.55	-1	2,335	-0.04%
2022/02/24	5	44.55	0	0.00	42.85	5	2,878	0.17%
2022/02/23	0	0.00	1	44.20	45.30	-1	2,921	-0.03%
2022/02/18	1	46.70	5	46.10	46.90	-4	2,925	-0.14%
2022/02/17	6	45.16	1	45.10	44.55	5	2,878	0.17%
2022/02/16	3	42.92	1	43.60	43.80	2	2,834	0.07%
2022/02/11	0	0.00	5	43.90	43.60	-5	2,973	-0.17%
2022/02/10	3	43.92	12	44.56	44.65	-9	2,986	-0.30%
2022/02/09	2	44.00	0	0.00	44.25	2	2,994	0.07%
2022/02/08	4	43.70	2	43.60	43.80	2	3,002	0.07%
2022/02/07	2	42.75	0	0.00	43.20	2	3,016	0.07%
2022/01/13	0	0.00	3	44.25	43.95	-3	3,277	-0.09%
2022/01/12	1	43.80	0	0.00	43.80	1	3,289	0.03%
2022/01/10	1	45.70	5	45.05	45.35	-4	3,309	-0.12%
2022/01/07	0	0.00	3	45.55	45.50	-3	3,318	-0.09%
2022/01/06	3	46.83	0	0.00	46.30	3	3,330	0.09%
2022/01/04	3	47.03	0	0.00	47.05	3	3,362	0.09%
2022/01/03	15	48.56	3	47.85	47.65	12	3,361	0.36%
2021/12/30	32	50.00	46	53.26	48.50	-14	3,349	-0.42%
2021/12/29	0	0.00	4	48.28	49.00	-4	2,954	-0.14%
2021/12/28	3	47.88	0	0.00	47.95	3	2,964	0.10%
2021/12/24	18	48.09	8	47.77	47.75	10	3,011	0.33%
2021/12/23	5	47.70	5	47.90	47.95	0	3,006	0.00%
2021/12/22	13	48.62	17	49.24	47.70	-4	3,040	-0.13%
2021/12/21	2	48.25	11	48.67	47.60	-9	2,932	-0.31%
2021/12/20	2	47.20	0	0.00	47.40	2	2,907	0.07%
2021/12/16	5	48.38	12	50.45	48.35	-7	2,896	-0.24%
2021/12/15	2	47.80	0	0.00	48.10	2	2,842	0.07%
2021/12/14	7	47.14	4	47.76	48.65	3	2,818	0.11%
2021/12/13	2	46.50	21	48.31	49.00	-19	2,731	-0.70%
2021/12/08	6	45.75	0	0.00	45.50	6	2,615	0.23%
2021/12/07	2	47.70	0	0.00	46.50	2	2,599	0.08%
2021/12/06	4	46.60	1	46.15	45.95	3	2,575	0.12%
2021/12/03	2	46.30	0	0.00	46.60	2	2,562	0.08%
2021/12/02	0	0.00	30	46.00	45.45	-30	2,551	-1.18%
2021/11/30	10	43.45	0	0.00	43.25	10	2,483	0.40%
2021/11/26	5	44.00	0	0.00	43.95	5	2,610	0.19%
2021/11/25	20	46.54	9	47.24	45.15	11	2,607	0.42%
2021/11/24	23	47.30	3	48.30	47.15	20	2,585	0.77%
2021/11/23	66	48.54	25	48.61	48.00	41	2,533	1.62%
2021/11/22	1	45.40	21	45.50	47.50	-20	2,189	-0.91%
2021/11/18	10	44.15	1	44.35	44.00	9	2,201	0.41%
2021/11/17	1	44.15	0	0.00	44.00	1	2,246	0.04%
2021/11/16	10	43.55	0	0.00	43.00	10	2,277	0.44%
2021/11/11	0	0.00	5	40.83	41.95	-5	2,377	-0.21%
2021/11/10	1	43.55	0	0.00	43.10	1	2,457	0.04%
2021/11/09	2	44.53	0	0.00	44.30	2	2,602	0.08%
2021/11/04	1	45.05	1	45.30	45.00	0	3,119	0.00%
2021/11/03	1	46.00	1	45.30	45.55	0	3,215	0.00%
2021/11/01	1	45.85	0	0.00	45.80	1	3,454	0.03%
2021/10/25	0	0.00	3	44.15	44.65	-3	3,809	-0.08%
2021/10/22	0	0.00	3	43.12	43.05	-3	3,954	-0.08%
2021/10/21	1	43.10	1	42.95	42.30	0	4,226	0.00%
2021/10/20	1	42.05	2	42.25	42.20	-1	4,444	-0.02%
2021/10/19	2	42.13	0	0.00	42.10	2	4,628	0.04%
2021/10/14	0	0.00	2	41.30	41.00	-2	5,337	-0.04%
2021/10/13	0	0.00	2	40.15	40.00	-2	5,450	-0.04%
2021/10/08	3	41.97	0	0.00	41.65	3	5,640	0.05%
2021/10/07	2	42.73	5	42.90	42.80	-3	5,787	-0.05%
2021/10/05	2	42.50	0	0.00	42.90	2	6,223	0.03%
2021/10/04	2	41.20	2	41.85	41.10	0	6,320	0.00%
2021/10/01	0	0.00	2	43.15	42.60	-2	6,446	-0.03%
2021/09/30	1	44.95	0	0.00	44.95	1	6,685	0.01%
2021/09/29	1	45.70	3	45.73	44.80	-2	7,198	-0.03%
2021/09/28	0	0.00	3	49.65	49.55	-3	7,341	-0.04%
2021/09/27	3	50.63	1	51.10	50.80	2	7,491	0.03%
2021/09/24	0	0.00	5	50.62	50.20	-5	7,706	-0.06%
2021/09/23	4	49.88	0	0.00	49.40	4	7,952	0.05%
2021/09/17	0	0.00	8	49.52	50.70	-8	8,883	-0.09%
2021/09/16	4	49.19	0	0.00	49.35	4	9,282	0.04%
2021/09/15	0	0.00	6	49.24	49.30	-6	9,416	-0.06%
2021/09/14	2	50.70	1	50.30	50.10	1	9,626	0.01%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/10	1	51.40	0	0.00	51.40	1	9,720	0.01%
2021/09/09	0	0.00	6	49.72	50.50	-6	9,755	-0.06%
2021/09/08	3	49.73	0	0.00	49.30	3	9,789	0.03%
2021/09/07	1	49.60	6	50.03	49.90	-5	9,854	-0.05%
2021/09/06	1	51.20	1	50.00	50.00	0	10,008	0.00%
2021/09/03	0	0.00	1	52.20	52.30	-1	10,054	-0.01%
2021/09/02	11	52.68	9	53.58	52.00	2	10,166	0.02%
2021/09/01	8	54.00	34	53.56	54.00	-26	10,233	-0.25%
2021/08/31	27	51.86	4	51.90	52.00	23	10,233	0.22%
2021/08/30	1	51.20	0	0.00	51.20	1	10,356	0.01%
2021/08/27	3	52.07	0	0.00	51.50	3	10,566	0.03%
2021/08/26	6	52.55	0	0.00	52.10	6	10,832	0.06%
2021/08/25	5	53.24	3	53.53	53.30	2	10,896	0.02%
2021/08/24	1	52.00	0	0.00	51.70	1	11,038	0.01%
2021/08/23	2	53.90	1	54.20	53.70	1	11,095	0.01%
2021/08/20	1	51.10	0	0.00	51.20	1	11,190	0.01%
2021/08/19	3	51.40	11	51.94	51.00	-8	11,207	-0.07%
2021/08/18	11	53.70	2	53.50	54.20	9	11,280	0.08%
2021/08/17	1	50.30	12	52.02	51.00	-11	11,396	-0.10%
2021/08/16	20	53.06	0	0.00	51.80	20	11,437	0.17%
2021/08/13	7	53.24	5	53.40	52.90	2	11,424	0.02%
2021/08/11	22	60.50	3	58.20	58.10	19	11,391	0.17%
2021/08/10	13	64.49	1	63.20	63.20	12	11,389	0.11%
2021/08/09	32	71.56	13	70.68	70.20	19	11,176	0.17%
2021/08/06	5	74.70	0	0.00	73.50	5	11,199	0.04%
2021/08/05	5	74.84	20	75.92	75.00	-15	11,280	-0.13%
2021/08/04	10	74.44	31	74.40	74.70	-21	11,241	-0.19%
2021/08/03	15	72.61	5	73.06	73.10	10	11,296	0.09%
2021/08/02	7	72.94	4	73.00	73.00	3	11,473	0.03%
2021/07/30	29	73.19	24	74.89	71.80	5	11,636	0.04%
2021/07/29	5	73.08	19	73.65	73.90	-14	11,682	-0.12%
2021/07/28	52	72.05	19	72.94	72.00	33	11,851	0.28%
2021/07/27	9	76.01	10	78.11	74.00	-1	12,059	-0.01%
2021/07/26	13	75.68	16	76.41	76.70	-3	12,296	-0.02%
2021/07/23	9	74.38	10	74.55	74.70	-1	12,494	-0.01%
2021/07/22	21	76.01	65	75.17	73.90	-44	12,719	-0.35%
2021/07/21	19	72.70	7	72.99	72.30	12	12,787	0.09%
2021/07/20	5	73.20	6	73.38	71.80	-1	13,115	-0.01%
2021/07/19	17	73.11	8	73.39	74.50	9	13,352	0.07%
2021/07/16	4	73.43	13	73.58	73.90	-9	13,632	-0.07%
2021/07/15	7	72.10	7	72.63	72.30	0	13,949	0.00%
2021/07/14	22	72.08	5	72.20	72.80	17	14,706	0.12%
2021/07/13	26	72.93	17	72.29	71.40	9	14,760	0.06%
2021/07/12	19	74.14	21	73.25	74.10	-2	14,617	-0.01%
2021/07/09	12	71.25	4	70.93	71.00	8	14,415	0.06%
2021/07/08	23	74.17	2	73.10	72.80	21	14,349	0.15%
2021/07/07	14	75.76	13	75.25	74.00	1	14,287	0.01%
2021/07/06	46	76.67	49.7	76.08	74.50	-3.7	14,083	-0.03%
2021/07/05	8	75.21	51	76.15	77.30	-43	13,652	-0.31%
2021/07/02	15	69.60	10	70.33	70.30	5	13,503	0.04%
2021/07/01	27	71.43	9	69.12	68.70	18	13,427	0.13%
2021/06/30	26	70.47	14	71.16	71.50	12	13,389	0.09%
2021/06/29	19	71.81	7	71.69	69.00	12	13,375	0.09%
2021/06/28	15	68.97	15	69.53	71.40	0	13,009	0.00%
2021/06/25	31	65.82	42	65.66	66.40	-11	12,519	-0.09%
2021/06/24	8	63.48	9	63.78	63.50	-1	12,178	-0.01%
2021/06/23	9	61.80	36	63.21	63.30	-27	12,069	-0.22%
2021/06/22	9	59.74	0	0.00	59.30	9	11,868	0.08%
2021/06/21	17	61.55	3	61.13	60.60	14	11,810	0.12%
2021/06/18	25	62.78	4	63.05	62.30	21	11,783	0.18%
2021/06/17	11	62.60	12	62.95	63.30	-1	11,783	-0.01%
2021/06/16	13	63.34	2	63.25	62.50	11	11,772	0.09%
2021/06/15	11	63.27	27	63.64	64.50	-16	11,716	-0.14%
2021/06/11	10	63.05	6	64.33	62.30	4	11,580	0.03%
2021/06/10	1.2	63.74	14	64.01	63.30	-12.8	11,550	-0.11%
2021/06/09	10	62.76	0	0.00	62.40	10	11,447	0.09%
2021/06/08	1	63.00	24	62.90	62.90	-23	11,373	-0.20%
2021/06/07	6.1	62.73	7	62.57	62.00	-0.9	11,326	-0.01%
2021/06/04	5	63.28	117	64.11	63.10	-112	11,219	-1.00%	大賣/鉅額交易
2021/06/03	16	62.57	49	63.18	62.30	-33	11,029	-0.30%
2021/06/02	5	59.30	3	59.27	59.60	2	10,792	0.02%
2021/06/01	9	59.48	11	60.90	59.30	-2	10,752	-0.02%
2021/05/31	11	58.59	0	0.00	58.30	11	10,601	0.10%
2021/05/28	6	59.08	29	58.91	58.70	-23	10,562	-0.22%
2021/05/27	8	55.70	8	56.56	56.80	0	10,528	0.00%
2021/05/26	15	56.27	1	55.70	55.00	14	10,541	0.13%
2021/05/25	8	55.35	12	55.48	56.60	-4	10,559	-0.04%
2021/05/24	5	53.20	5	53.80	52.80	0	10,801	0.00%
2021/05/21	6	49.88	7	49.28	50.10	-1	10,990	-0.01%
2021/05/20	16	49.28	25	49.33	47.95	-9	11,014	-0.08%
2021/05/19	20	47.78	21	47.69	48.15	-1	11,109	-0.01%
2021/05/18	6	47.84	0	0.00	48.35	6	11,189	0.05%
2021/05/17	10	45.90	1	45.00	44.20	9	11,145	0.08%
2021/05/14	21	51.67	21	49.64	49.10	0	11,160	0.00%
2021/05/13	2	51.30	0	0.00	50.00	2	11,209	0.02%
2021/05/12	139	52.07	20.7	51.70	52.10	118.3	11,088	1.07%	大買/鉅額交易
2021/05/11	10	57.90	30	57.77	57.40	-20	10,961	-0.18%
2021/05/10	53	63.84	2	63.40	63.70	51	10,811	0.47%
2021/05/07	3	62.77	10	63.05	62.70	-7	10,631	-0.07%
2021/05/06	1	60.00	0	0.00	58.90	1	10,447	0.01%
2021/05/05	20.7	59.62	58	61.24	58.60	-37.3	10,340	-0.36%
2021/05/04	25	60.63	2	59.25	58.20	23	10,195	0.23%
2021/05/03	6	68.23	12	68.16	62.50	-6	9,945	-0.06%
2021/04/29	16	67.38	122	67.22	68.80	-106	9,505	-1.12%	大賣/鉅額交易
2021/04/28	14	68.24	14	69.66	66.20	0	9,183	0.00%
2021/04/27	34	68.89	46	70.02	68.50	-12	8,863	-0.14%
2021/04/26	36	66.38	73	66.62	66.90	-37	8,441	-0.44%
2021/04/23	53	58.10	34	58.47	60.90	19	8,004	0.24%
2021/04/22	41	59.30	5	57.74	55.40	36	7,791	0.46%
2021/04/21	6	59.60	36	59.00	59.70	-30	7,564	-0.40%
2021/04/20	41	57.05	29	57.15	57.00	12	7,334	0.16%
2021/04/19	31	54.71	63	55.83	54.30	-32	7,020	-0.46%
2021/04/16	0	0.00	4	54.10	53.80	-4	6,976	-0.06%
2021/04/15	1	53.50	1	52.00	52.70	0	7,187	0.00%
2021/04/14	1	51.90	0	0.00	52.10	1	7,431	0.01%
2021/04/13	20	52.85	4	53.45	51.10	16	7,575	0.21%
2021/04/12	13	52.28	0	0.00	52.30	13	7,632	0.17%
2021/04/09	10	52.00	11	53.69	53.50	-1	7,943	-0.01%
2021/04/08	11	53.10	0	0.00	52.80	11	8,433	0.13%
2021/04/07	23	53.20	1	53.20	53.20	22	8,810	0.25%
2021/04/06	20	54.56	50	55.05	54.40	-30	9,015	-0.33%
2021/04/01	3	53.57	16	53.84	52.80	-13	9,230	-0.14%
2021/03/30	2	51.30	2	52.20	51.20	0	9,457	0.00%
2021/03/29	3	51.70	6	52.12	51.70	-3	9,460	-0.03%
2021/03/26	13	49.80	10	50.00	50.10	3	9,422	0.03%
2021/03/23	0	0.00	3	48.80	48.80	-3	9,566	-0.03%
2021/03/22	0	0.00	4	49.20	48.70	-4	9,591	-0.04%
2021/03/18	3	51.53	1	51.50	50.90	2	9,784	0.02%
2021/03/17	6	51.38	1	52.30	51.30	5	10,056	0.05%
2021/03/16	1	52.60	21	51.64	52.00	-20	10,324	-0.19%
2021/03/11	0	0.00	1	51.30	52.20	-1	10,462	-0.01%
2021/03/10	0	0.00	5	51.00	50.60	-5	10,619	-0.05%
2021/03/08	5	49.25	0	0.00	48.55	5	11,086	0.05%
2021/03/04	0	0.00	3	50.70	50.20	-3	11,008	-0.03%
2021/03/03	7	51.27	7	51.20	51.20	0	10,972	0.00%
2021/03/02	17	52.71	13	52.87	52.10	4	10,902	0.04%
2021/02/26	10	51.20	3	51.27	51.80	7	10,773	0.06%
2021/02/25	25	53.16	4.3	52.75	52.30	20.7	10,684	0.19%
2021/02/24	16	54.54	6	56.98	52.80	10	10,557	0.09%
2021/02/23	10.3	53.12	73	54.22	56.80	-62.7	10,123	-0.62%
2021/02/22	14	53.71	13	54.95	54.50	1	9,802	0.01%
2021/02/19	11	51.72	22.2	52.55	52.80	-11.2	9,634	-0.12%
2021/02/18	13	51.68	34	51.50	50.90	-21	9,447	-0.22%
2021/02/17	53	49.80	3	50.15	49.65	50	9,254	0.54%
2021/02/05	0	0.00	7	48.50	48.50	-7	9,157	-0.08%
2021/02/04	13.2	48.39	6	49.52	49.00	7.2	9,068	0.08%
2021/02/03	9	46.75	21	46.97	46.50	-12	8,884	-0.14%
2021/02/02	5	46.17	2	46.70	46.70	3	8,850	0.03%
2021/02/01	0	0.00	2	45.85	45.10	-2	8,793	-0.02%
2021/01/29	9	45.58	2	46.05	45.35	7	8,749	0.08%
2021/01/28	2	45.20	1	46.80	45.20	1	8,708	0.01%
2021/01/27	2	47.35	0	0.00	46.90	2	8,667	0.02%
2021/01/26	6	47.84	0	0.00	46.40	6	8,582	0.07%
2021/01/25	10	45.13	12	45.89	47.00	-2	8,445	-0.02%
2021/01/22	4	44.69	8	45.08	45.15	-4	8,317	-0.05%
2021/01/21	20	45.65	0	0.00	44.20	20	8,227	0.24%
2021/01/20	9	48.13	11	48.06	46.30	-2	8,101	-0.02%
2021/01/19	22	49.32	3	49.90	48.80	19	7,995	0.24%
2021/01/18	12	49.28	11	49.15	48.80	1	7,898	0.01%
2021/01/15	5	50.68	11	50.72	50.90	-6	7,803	-0.08%
2021/01/14	7	50.84	14	50.80	51.30	-7	7,666	-0.09%
2021/01/13	11	53.01	0	0.00	51.90	11	7,479	0.15%
2021/01/12	32	54.20	12	52.28	51.40	20	7,251	0.28%
2021/01/11	0	0.00	17	54.67	55.40	-17	6,715	-0.25%
2021/01/08	18	50.71	24	51.03	50.40	-6	6,537	-0.09%
2021/01/07	33	50.60	3	50.70	50.00	30	6,244	0.48%
2021/01/06	11	48.75	10	48.90	47.80	1	5,954	0.02%
2021/01/05	6	49.66	5	50.25	49.60	1	5,746	0.02%
2021/01/04	6	50.73	3	50.20	49.50	3	5,595	0.05%
2020/12/31	12	49.67	14	49.11	50.40	-2	5,227	-0.04%
2020/12/30	15	47.27	46	47.29	47.60	-31	4,637	-0.67%
2020/12/29	35	45.06	36	44.98	45.00	-1	4,213	-0.02%
2020/12/28	10	45.95	28	46.12	47.20	-18	3,919	-0.46%
2020/12/25	9	42.44	22	42.55	42.95	-13	3,516	-0.37%
2020/12/24	33	40.54	56	40.37	40.90	-23	3,227	-0.71%
2020/12/23	0	0.00	2	38.50	38.60	-2	3,014	-0.07%
2020/12/18	10	38.60	2	38.80	38.00	8	2,921	0.27%
2020/12/17	33	38.77	22	40.00	38.55	11	2,893	0.38%
2020/12/16	10	37.95	10	38.70	37.50	0	2,751	0.00%
2020/12/15	23	38.16	11	37.95	37.50	12	2,709	0.44%
2020/12/14	16	40.13	2	40.90	40.10	14	2,581	0.54%
2020/12/11	0	0.00	142	40.62	42.00	-142	2,433	-5.83%	大賣/鉅額交易
2020/12/10	118	39.49	12	40.30	39.40	106	2,129	4.98%	大買/鉅額交易
2020/12/09	0	0.00	1	38.45	38.10	-1	1,817	-0.06%
2020/12/08	7	38.59	0	0.00	38.45	7	1,752	0.40%
2020/12/07	43	39.63	49	38.99	39.00	-6	1,717	-0.35%
2020/12/04	10	37.79	25	38.20	38.05	-15	1,557	-0.96%
2020/12/03	37	36.50	0	0.00	36.50	37	1,347	2.75%
2020/12/01	10	34.25	10	33.25	34.25	0	807	0.00%
2020/11/27	0	0.00	10	32.55	32.90	-10	767	-1.30%
2020/11/23	10	32.05	0	0.00	32.85	10	786	1.27%
2020/11/13	1	29.85	0	0.00	30.40	1	937	0.11%
2020/10/21	17	34.90	17	34.58	34.70	0	1,575	0.00%
2020/10/08	7	34.74	2	34.55	34.60	5	2,022	0.25%
2020/10/05	0	0.00	10	33.02	33.15	-10	2,589	-0.39%
2020/09/25	1	32.50	0	0.00	32.60	1	2,726	0.04%
2020/09/23	1	36.65	0	0.00	35.90	1	2,732	0.04%
2020/09/10	0	36.85	0	0.00	36.70	0	2,801	0.00%
2020/09/03	1	36.50	0	0.00	36.05	1	2,959	0.03%
2020/09/02	0	0.00	1	36.30	35.80	-1	3,007	-0.03%
2020/09/01	11	36.41	0	0.00	36.20	11	3,096	0.36%
2020/08/27	1	36.15	0	0.00	35.60	1	3,481	0.03%
2020/08/19	5	36.00	0	0.00	35.45	5	3,912	0.13%
2020/08/17	2	38.85	0	0.00	38.05	2	3,933	0.05%
2020/08/05	2	40.50	0	0.00	41.05	2	4,118	0.05%
2020/08/04	7	40.96	1	41.85	40.70	6	4,199	0.14%
2020/08/03	0	0.00	1	42.60	41.50	-1	4,301	-0.02%
2020/07/31	11	41.85	0	0.00	42.20	11	4,338	0.25%
2020/07/30	3	41.60	15	42.08	42.30	-12	4,369	-0.27%
2020/07/28	0	0.00	3	40.00	38.70	-3	4,379	-0.07%
2020/07/27	10	40.27	0	0.00	39.85	10	4,468	0.22%
2020/07/24	22	41.47	10	41.81	40.45	12	4,924	0.24%
2020/07/23	17	41.45	0	0.00	41.40	17	4,994	0.34%
2020/07/22	1	41.90	25	42.52	41.80	-24	5,060	-0.47%
2020/07/21	3	41.47	0	0.00	41.45	3	5,110	0.06%
2020/07/20	0	0.00	1	40.90	40.80	-1	5,230	-0.02%
2020/07/17	1	40.00	1	39.95	39.80	0	5,284	0.00%
2020/07/16	1	40.50	1	41.00	41.15	0	5,441	0.00%
2020/07/15	21	41.20	1	42.85	40.75	20	5,505	0.36%
2020/07/14	10	43.40	0	0.00	42.65	10	5,430	0.18%
2020/07/13	2	42.03	44	42.30	42.65	-42	5,121	-0.82%
2020/07/07	23	39.42	0	0.00	39.35	23	5,120	0.45%
2020/07/02	0	0.00	3	39.15	39.20	-3	5,556	-0.05%
2020/06/30	2	39.03	0	0.00	38.70	2	5,762	0.03%
2020/06/18	0	0.00	1	39.00	39.10	-1	6,145	-0.02%
2020/06/17	0	0.00	5	39.55	39.40	-5	6,204	-0.08%
2020/06/16	1	39.40	0	0.00	39.75	1	6,437	0.02%
2020/06/15	0	0.00	1	39.10	38.70	-1	6,445	-0.02%
2020/06/12	1	38.35	1	38.65	39.50	0	6,551	0.00%
2020/06/11	3	39.87	12	39.53	39.10	-9	6,634	-0.14%
2020/06/10	5	40.85	4	41.85	40.90	1	6,713	0.01%
2020/06/09	0	0.00	1	41.80	41.55	-1	6,838	-0.01%
2020/06/08	6	41.83	1	42.00	41.35	5	6,938	0.07%
2020/06/05	0	0.00	1	41.65	41.30	-1	6,947	-0.01%
2020/06/04	27	41.25	0	0.00	40.90	27	6,998	0.39%
2020/06/03	2	42.30	0	0.00	42.90	2	6,893	0.03%
2020/06/02	2	41.93	7	42.26	42.25	-5	6,858	-0.07%
2020/06/01	1	42.25	2	41.83	41.75	-1	6,965	-0.01%
2020/05/29	0	0.00	1	40.75	40.90	-1	7,018	-0.01%
2020/05/28	6	41.68	1	43.20	40.50	5	7,155	0.07%
2020/05/27	2	41.98	2	41.95	42.05	0	7,191	0.00%
2020/05/26	2	41.58	2	41.48	41.05	0	7,331	0.00%
2020/05/25	1	40.60	1	40.35	40.90	0	7,350	0.00%
2020/05/22	4	41.60	15	41.78	40.80	-11	7,432	-0.15%
2020/05/21	5	40.67	4	41.30	40.70	1	7,498	0.01%
2020/05/20	6	40.80	4	40.11	40.90	2	7,514	0.03%
2020/05/19	6	39.40	0	0.00	39.45	6	7,609	0.08%
2020/05/18	0	0.00	10	38.20	38.40	-10	7,643	-0.13%
2020/05/14	10	40.15	6	40.70	38.50	4	7,924	0.05%
2020/05/12	0	0.00	1	40.80	40.65	-1	8,138	-0.01%
2020/05/11	6	42.08	2	42.38	41.25	4	8,125	0.05%
2020/05/08	1	42.95	0	0.00	42.85	1	8,055	0.01%
2020/05/06	1	42.15	0	0.00	41.40	1	8,021	0.01%
2020/05/05	0	0.00	1	41.85	41.25	-1	7,967	-0.01%
2020/05/04	2	40.73	0	0.00	41.00	2	8,032	0.02%
2020/04/30	1	42.50	1	42.40	41.50	0	8,009	0.00%
2020/04/29	2	44.18	3	43.15	42.10	-1	8,008	-0.01%
2020/04/28	2	42.15	1	42.25	41.60	1	7,605	0.01%
2020/04/24	1	41.70	0	0.00	41.10	1	7,577	0.01%
2020/04/23	2	41.05	2	41.45	42.00	0	7,618	0.00%
2020/04/22	2	40.23	0	0.00	40.85	2	7,550	0.03%
2020/04/21	0	0.00	1	40.15	39.60	-1	7,471	-0.01%
2020/04/20	4	40.69	3	40.78	40.60	1	7,323	0.01%
2020/04/15	0	0.00	5	40.70	40.10	-5	7,102	-0.07%
2020/04/13	0	0.00	1	39.70	38.65	-1	6,936	-0.01%
2020/04/09	2	40.00	0	0.00	38.70	2	6,832	0.03%
2020/04/08	10	39.50	10	39.40	40.55	0	6,738	0.00%
2020/04/01	3	33.12	4	32.65	33.35	-1	6,205	-0.02%
2020/03/30	5	32.45	2	32.70	32.85	3	5,954	0.05%
2020/03/27	11	34.52	1	34.40	34.75	10	5,823	0.17%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	2	24.20	2	24.58	23.80	0	5,810	0.00%
2020/03/20	16	25.83	14	26.19	25.80	2	5,810	0.03%
2020/03/18	2	29.75	2	29.98	29.35	0	5,764	0.00%
2020/03/17	2	33.78	3	33.18	32.60	-1	5,749	-0.02%
2020/03/12	12	42.66	12	41.12	42.00	0	5,582	0.00%
2020/03/10	3	44.38	3	43.53	46.20	0	5,315	0.00%
2020/03/06	0	0.00	1	47.00	46.50	-1	5,084	-0.02%
2020/03/05	8	47.18	8	46.99	47.10	0	4,993	0.00%
2020/03/04	8	44.54	6	44.65	45.90	2	4,785	0.04%
2020/03/03	1	45.40	12	45.33	43.85	-11	4,664	-0.24%
2020/03/02	1	41.80	0	0.00	43.25	1	4,494	0.02%
2020/02/27	7	44.31	6	43.10	40.35	1	4,322	0.02%
2020/02/25	64	41.03	0	0.00	42.05	64	3,899	1.64%
2020/02/24	57	41.45	0	0.00	41.50	57	3,772	1.51%
2020/02/21	32	39.84	5	40.42	40.50	27	3,605	0.75%
2020/02/20	2	41.08	0	0.00	40.00	2	3,538	0.06%
2020/02/19	39	38.42	100	39.17	39.30	-61	3,318	-1.84%
2020/02/18	86	38.63	76	39.26	38.50	10	3,243	0.31%
2020/02/17	30	38.87	51	39.47	38.55	-21	3,125	-0.67%
2020/02/14	7	37.56	85	38.22	38.90	-78	2,867	-2.72%
2020/02/13	4	35.55	5	35.74	35.40	-1	2,648	-0.04%
2020/02/12	3	35.22	4	35.29	35.15	-1	2,532	-0.04%
2020/02/07	3	36.88	21	34.32	34.70	-18	2,413	-0.75%
2020/02/06	0	0.00	1	36.40	36.20	-1	2,273	-0.04%
2020/02/05	22	37.39	2	36.78	36.20	20	2,219	0.90%
2020/02/04	0	0.00	1	36.35	36.55	-1	2,077	-0.05%
2020/01/31	1	36.05	0	0.00	35.65	1	1,885	0.05%
2020/01/30	0	0.00	2	33.55	33.30	-2	1,797	-0.11%
2020/01/20	7	37.29	5	37.18	37.00	2	1,741	0.11%
2020/01/17	12	35.07	2	35.10	35.75	10	1,597	0.63%
2020/01/16	1	32.80	1	33.05	33.85	0	1,431	0.00%
2020/01/03	0	0.00	10	30.45	30.60	-10	1,196	-0.84%
2020/01/02	5	31.30	0	0.00	31.20	5	1,182	0.42%
2019/12/25	0	0.00	10	31.05	30.90	-10	1,123	-0.89%
2019/12/19	10	30.75	5	31.05	30.55	5	1,041	0.48%
2019/12/18	1	30.20	1	30.35	30.00	0	995	0.00%
2019/12/17	1	30.50	0	0.00	30.40	1	956	0.10%
2019/12/16	5	32.37	8	33.00	32.35	-3	875	-0.34%
2019/12/13	0	0.00	30	31.38	31.50	-30	744	-4.03%
2019/12/12	50	30.81	10	30.97	30.50	40	643	6.22%
2019/12/11	3	31.80	10	32.10	32.10	-7	519	-1.35%
2019/12/10	5	28.25	5	28.60	29.20	0	326	0.00%
2019/08/06	0	0.00	1	26.95	27.45	-1	359	-0.28%
2019/07/26	3	29.62	0	0.00	29.35	3	316	0.95%
2019/07/23	2	29.05	2	29.15	29.00	0	279	0.00%
2019/07/22	0	0.00	2	28.60	28.40	-2	264	-0.76%
2019/07/19	0	0.00	1	28.70	28.75	-1	256	-0.39%
2019/07/16	0	0.00	2	29.10	29.10	-2	243	-0.82%
2019/07/15	2	29.83	0	0.00	29.80	2	225	0.89%
2019/07/12	2	28.60	0	0.00	28.60	2	199	1.00%
2019/07/10	2	28.05	0	0.00	28.25	2	188	1.06%
2019/04/15	0	0.00	1	27.45	27.30	-1	698	-0.14%
2019/04/02	0	0.00	1	28.25	28.20	-1	713	-0.14%
2019/04/01	0	0.00	2	28.25	28.30	-2	716	-0.28%
2019/03/12	2	27.90	0	0.00	27.75	2	707	0.28%
2019/03/11	1	27.35	0	0.00	27.55	1	702	0.14%
2019/02/25	0	0.00	4	27.80	27.70	-4	687	-0.58%
2019/02/19	6	28.93	1	27.20	29.00	5	630	0.79%
2019/01/28	0	0.00	2	26.75	26.65	-2	546	-0.37%
2019/01/23	2	27.15	0	0.00	27.10	2	530	0.38%
2019/01/18	1	27.20	0	0.00	27.20	1	491	0.20%
2019/01/17	0	0.00	2	28.15	27.20	-2	480	-0.42%
2019/01/16	2	26.63	3	27.57	28.70	-1	463	-0.22%
2019/01/15	1	27.05	0	0.00	27.50	1	434	0.23%