十銓 (4967)-凱基-市府券商分點個股進出

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
79.2
漲跌
▲2.3
漲幅
+2.99%
成交量
1,616張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/12/17	3	79.83	8	79.44	79.20	-5	2,105	-0.24%
2024/12/16	5	79.04	0	0.00	76.90	5	2,099	0.24%
2024/12/13	0	0.00	9	79.39	79.60	-9	2,096	-0.43%
2024/12/10	11	80.92	7	81.24	80.80	4	2,109	0.19%
2024/12/09	1	87.60	0	0.00	87.00	1	2,106	0.05%
2024/12/06	3	89.27	0	0.00	88.50	3	2,131	0.14%
2024/12/05	1	89.30	0	0.00	89.30	1	2,148	0.05%
2024/12/04	0	0.00	1	90.40	90.50	-1	2,175	-0.05%
2024/12/03	2	88.50	7	89.10	89.00	-5	2,203	-0.23%
2024/11/29	3	85.77	0	0.00	85.80	3	2,227	0.13%
2024/11/28	5	86.34	4	87.05	86.30	1	2,266	0.04%
2024/11/27	1	89.70	0	0.00	88.00	1	2,300	0.04%
2024/11/26	1	90.70	0	0.00	90.70	1	2,360	0.04%
2024/11/25	0	0.00	3	90.43	90.10	-3	2,798	-0.11%
2024/11/22	0	0.00	3	89.90	88.40	-3	3,007	-0.10%
2024/11/21	1	88.10	2	88.30	88.20	-1	3,022	-0.03%
2024/11/20	2	89.20	0	0.00	88.80	2	3,036	0.07%
2024/11/19	1	90.10	3	90.30	90.10	-2	3,045	-0.07%
2024/11/18	3	90.13	0	0.00	89.20	3	3,071	0.10%
2024/11/15	2	91.95	4	92.50	91.40	-2	3,089	-0.06%
2024/11/14	4	91.63	0	0.00	90.80	4	3,119	0.13%
2024/11/13	2	93.35	4	93.25	92.80	-2	3,132	-0.06%
2024/11/12	3	92.10	1	91.90	91.50	2	3,193	0.06%
2024/11/11	10	94.17	3	95.87	93.90	7	3,217	0.22%
2024/11/08	4	96.20	8	95.31	97.00	-4	3,131	-0.13%
2024/11/07	0	0.00	1	90.10	90.60	-1	3,006	-0.03%
2024/11/06	1	89.90	8	89.19	89.50	-7	3,044	-0.23%
2024/11/05	1	86.60	1	87.40	86.60	0	3,172	0.00%
2024/11/04	4	88.43	0	0.00	88.20	4	3,317	0.12%
2024/11/01	2	88.75	2	89.80	90.30	0	3,475	0.00%
2024/10/30	2	90.75	1	91.50	90.30	1	3,669	0.03%
2024/10/29	4	90.98	1	90.90	90.70	3	3,731	0.08%
2024/10/28	4	91.63	4	92.40	92.20	0	3,795	0.00%
2024/10/24	2	93.45	0	0.00	92.20	2	3,962	0.05%
2024/10/22	1	94.03	1	94.50	94.90	0	4,150	0.00%
2024/10/21	0	0.00	5	92.90	94.10	-5	4,256	-0.12%
2024/10/18	4	91.75	0	0.00	91.10	4	4,389	0.09%
2024/10/17	1	92.80	1	93.40	92.90	0	4,494	0.00%
2024/10/16	0	0.00	1	92.30	92.10	-1	4,620	-0.02%
2024/10/15	4	92.98	0	0.00	92.30	4	4,676	0.09%
2024/10/14	4	93.68	17	93.49	94.10	-13	4,686	-0.28%
2024/10/11	17	93.19	8	93.98	91.40	9	4,695	0.19%
2024/10/09	0	0.00	2	103.25	101.50	-2	4,695	-0.04%
2024/10/04	1	101.50	2	104.25	101.50	-1	5,065	-0.02%
2024/10/01	2	106.25	0	0.00	106.00	2	5,535	0.04%
2024/09/30	0	0.00	1	107.00	107.00	-1	5,630	-0.02%
2024/09/27	4	111.75	10	113.00	110.50	-6	5,709	-0.11%
2024/09/26	19.2	116.77	10	115.10	113.50	9.2	5,776	0.16%
2024/09/25	4	109.00	2	110.25	108.50	2	5,748	0.03%
2024/09/23	4	108.00	6	107.83	108.00	-2	5,999	-0.03%
2024/09/20	1	105.00	1	106.00	104.50	0	6,113	0.00%
2024/09/19	1	102.50	0	0.00	103.00	1	6,245	0.02%
2024/09/18	1	102.50	0	0.00	102.50	1	6,536	0.02%
2024/09/16	0	0.00	2	104.75	104.00	-2	6,706	-0.03%
2024/09/13	3	104.00	1	106.00	103.50	2	7,155	0.03%
2024/09/12	0	0.00	1	105.00	105.50	-1	7,684	-0.01%
2024/09/11	0.1	103.50	1	103.50	102.50	-0.9	8,236	-0.01%
2024/09/10	7	106.57	5	105.70	104.50	2	8,333	0.02%
2024/09/09	3	106.50	2	109.50	110.00	1	9,076	0.01%
2024/09/05	4	113.50	5	112.10	110.00	-1	10,606	-0.01%
2024/08/30	2.1	125.05	2	125.50	123.50	0.1	12,359	0.00%
2024/08/29	2	124.50	2	126.25	127.00	0	13,090	0.00%
2024/08/28	2	127.00	11	126.77	124.50	-9	13,303	-0.07%
2024/08/27	13	130.08	11	131.50	128.00	2	13,450	0.01%
2024/08/26	9	127.83	8	127.69	129.00	1	13,572	0.01%
2024/08/21	0	0.00	0.1	122.00	121.50	-0.1	13,963	0.00%
2024/08/20	1	124.50	0	0.00	122.50	1	14,317	0.01%
2024/08/15	0	0.00	6	122.50	121.50	-6	14,732	-0.04%
2024/08/13	1	124.00	1	123.50	124.00	0	14,747	0.00%
2024/08/12	3	122.00	0	0.00	121.00	3	14,812	0.02%
2024/08/09	4	119.25	0	0.00	119.00	4	14,853	0.03%
2024/08/07	4	119.63	5	118.60	117.50	-1	15,215	-0.01%
2024/08/06	3	112.50	1	115.50	115.00	2	15,497	0.01%
2024/08/05	9	111.72	13	111.46	110.50	-4	15,810	-0.03%
2024/08/02	6	117.58	16	121.19	118.00	-10	16,654	-0.06%
2024/08/01	8	124.94	0	0.00	124.50	8	16,930	0.05%
2024/07/31	12	124.42	13	125.92	124.50	-1	17,445	-0.01%
2024/07/30	3	120.50	25	121.30	123.50	-22	17,761	-0.12%
2024/07/29	16	122.94	10	126.70	119.50	6	17,910	0.03%
2024/07/26	3.1	121.09	6	123.25	124.00	-2.9	17,898	-0.02%
2024/07/23	12	128.83	6	131.58	126.00	6	17,846	0.03%
2024/07/22	0	0.00	6	128.50	129.00	-6	17,857	-0.03%
2024/07/19	18	137.17	4	133.00	132.50	14	17,834	0.08%
2024/07/18	10	140.50	0	141.00	141.00	10	17,713	0.06%
2024/07/17	6	148.00	8	148.63	147.00	-2	17,604	-0.01%
2024/07/16	9	145.22	20	145.98	145.50	-11	17,492	-0.06%
2024/07/15	4.3	143.23	3	144.33	142.50	1.3	17,463	0.01%
2024/07/12	2	142.00	1	144.00	143.00	1	17,432	0.01%
2024/07/11	9	145.28	3.1	146.08	144.00	5.9	17,400	0.03%
2024/07/10	5	147.00	2	149.25	147.00	3	17,369	0.02%
2024/07/09	9	146.50	16	149.19	147.00	-7	17,366	-0.04%
2024/07/08	17	148.29	19	148.97	147.50	-2	17,403	-0.01%
2024/07/05	48.1	151.26	64	150.65	150.50	-15.9	17,466	-0.09%
2024/07/04	13	143.15	6	143.92	142.50	7	17,391	0.04%
2024/07/03	8	145.00	17	146.06	144.00	-9	17,353	-0.05%
2024/07/02	12	143.25	9.1	143.99	143.00	3	17,370	0.02%
2024/07/01	28	147.73	9	151.33	146.00	19	17,277	0.11%
2024/06/28	15	149.00	31.3	149.61	148.50	-16.3	17,306	-0.09%
2024/06/27	5	146.30	13.1	147.95	146.50	-8.1	17,127	-0.05%
2024/06/26	7	146.43	7.5	149.49	146.00	-0.5	17,017	0.00%
2024/06/25	3	144.50	2	146.00	146.50	1	16,877	0.01%
2024/06/24	15	149.33	10	152.15	146.50	5	16,725	0.03%
2024/06/21	10	145.65	20.2	147.20	148.00	-10.2	16,477	-0.06%
2024/06/20	28.1	145.59	30	146.45	148.50	-1.9	16,308	-0.01%
2024/06/19	39.1	144.95	31	144.53	140.50	8.1	15,937	0.05%
2024/06/18	62.2	148.87	29	149.97	149.50	33.2	15,590	0.21%
2024/06/17	26.1	161.50	0	0.00	161.50	26.1	15,027	0.17%
2024/06/14	33.2	174.37	55.2	175.67	179.00	-22.1	14,924	-0.15%
2024/06/13	57.2	168.75	30.2	170.93	168.00	27	14,144	0.19%
2024/06/12	20.2	153.89	45	154.78	161.00	-24.8	13,165	-0.19%
2024/06/11	26.3	147.34	27.3	148.22	146.50	-0.9	12,663	-0.01%
2024/06/07	20	142.25	29	140.97	143.50	-9	12,059	-0.07%
2024/06/06	35	132.93	13	134.46	130.50	22	11,671	0.19%
2024/06/05	19	130.84	20	131.90	130.00	-1	11,278	-0.01%
2024/06/04	11.4	133.02	32.3	138.92	131.00	-20.9	10,909	-0.19%
2024/06/03	8	122.00	11.7	130.23	131.00	-3.7	10,190	-0.04%
2024/05/31	33	119.70	34	122.96	119.50	-1	9,949	-0.01%
2024/05/30	28.5	122.77	35	125.26	121.50	-6.5	9,751	-0.07%
2024/05/29	44	114.81	19	120.10	124.00	25	9,207	0.27%
2024/05/28	1	111.50	0	0.00	113.00	1	8,888	0.01%
2024/05/27	9	111.56	8	113.50	113.50	1	8,804	0.01%
2024/05/24	3.1	112.49	40	109.06	112.00	-36.9	8,696	-0.42%
2024/05/23	13	106.15	22	108.20	106.00	-9	8,358	-0.11%
2024/05/22	11	106.00	14	107.36	107.00	-3	8,285	-0.04%
2024/05/21	11	106.27	13	107.42	106.50	-2	8,224	-0.02%
2024/05/20	18	104.92	9	104.94	104.00	9	8,161	0.11%
2024/05/17	15	105.33	0.1	105.00	104.00	15	8,172	0.18%
2024/05/16	5	104.90	4	106.63	106.50	1	8,182	0.01%
2024/05/15	1.1	106.52	1	108.50	107.50	0.1	8,104	0.00%
2024/05/14	4	106.50	3.1	107.47	107.00	0.9	8,016	0.01%
2024/05/13	34	109.87	12	111.54	107.00	22	7,883	0.28%
2024/05/10	11.6	110.61	17.7	112.32	112.50	-6.1	7,539	-0.08%
2024/05/09	32	114.47	3	110.67	110.00	29	7,103	0.41%
2024/05/08	11.3	114.48	14.1	116.12	117.50	-2.8	6,646	-0.04%
2024/05/07	0.1	114.00	44.3	113.91	114.00	-44.2	5,643	-0.78%
2024/05/06	82.3	102.36	33.4	103.50	104.00	48.9	5,188	0.94%
2024/05/03	1.4	95.33	8.9	94.22	94.70	-7.4	4,627	-0.16%
2024/05/02	0	0.00	22	91.00	93.50	-22	4,274	-0.51%
2024/04/30	22	89.65	0.2	87.60	89.80	21.8	4,118	0.53%
2024/04/29	0.2	86.20	0	0.00	86.90	0.2	4,041	0.00%
2024/04/26	0	0.00	2	89.75	87.50	-2	4,026	-0.05%
2024/04/25	0	0.00	1	86.70	85.60	-1	3,923	-0.03%
2024/04/24	1	82.20	1	82.70	82.50	0	3,850	0.00%
2024/04/23	0	0.00	1	78.30	78.90	-1	3,879	-0.03%
2024/04/22	0	79.45	0	0.00	77.90	0	3,960	0.00%
2024/04/19	0	0.00	10	82.00	80.20	-10	4,119	-0.24%
2024/04/17	0.1	81.60	0	0.00	81.20	0.1	4,113	0.00%
2024/04/16	11	80.94	1	85.70	81.00	10	4,112	0.24%
2024/04/15	0	0.00	7.1	86.99	87.60	-7.1	4,056	-0.18%
2024/04/12	5	90.32	6	90.90	89.90	-1	3,999	-0.03%
2024/04/11	10.5	90.54	2.2	90.85	89.50	8.3	3,843	0.21%
2024/04/10	19.1	86.99	53.1	88.86	90.00	-34	3,703	-0.92%
2024/04/09	14	85.54	1	85.60	85.60	13	3,391	0.38%
2024/04/08	16	86.31	11	86.33	85.50	5	3,361	0.15%
2024/04/03	1.3	82.87	0	0.00	83.80	1.3	3,363	0.04%
2024/04/02	16.1	84.59	14	82.96	82.70	2.1	3,452	0.06%
2024/04/01	2.1	79.81	0	0.00	80.10	2.1	3,337	0.06%
2024/03/29	0	0.00	1	79.70	79.00	-1	3,352	-0.03%
2024/03/27	1	79.00	1	80.20	80.10	0	3,560	0.00%
2024/03/22	0.6	81.92	3	82.93	80.80	-2.5	3,608	-0.07%
2024/03/21	2	82.05	3	82.80	83.60	-1	3,567	-0.03%
2024/03/19	2	78.60	0	0.00	78.00	2	3,613	0.06%
2024/03/18	1	78.00	0	0.00	78.00	1	3,690	0.03%
2024/03/15	1	78.00	0	0.00	77.50	1	4,057	0.02%
2024/03/12	0	0.00	3	80.83	81.60	-3	5,059	-0.06%
2024/03/11	3	78.43	1	78.90	78.60	2	5,186	0.04%
2024/03/08	3	78.00	0	0.00	78.00	3	5,235	0.06%
2024/03/07	0	0.00	6	82.05	80.60	-6	5,288	-0.11%
2024/03/06	8	82.50	0	0.00	82.30	8	5,298	0.15%
2024/03/05	1	83.00	1	84.30	83.00	0	5,365	0.00%
2024/03/04	2	85.50	0	0.00	84.30	2	5,395	0.04%
2024/02/23	7	88.46	1	86.50	85.90	6	5,648	0.11%
2024/02/22	0	0.00	1	86.70	86.70	-1	5,696	-0.02%
2024/02/21	0	0.00	8	89.00	86.00	-8	5,745	-0.14%
2024/02/20	1	85.10	0	0.00	83.80	1	5,679	0.02%
2024/02/19	0	0.00	5	83.56	83.40	-5	5,872	-0.09%
2024/01/25	1	79.00	4	79.70	80.00	-3	9,093	-0.03%
2024/01/24	1.1	81.71	0	0.00	80.80	1.1	9,240	0.01%
2024/01/23	1	83.40	16	83.00	82.00	-15	9,355	-0.16%
2024/01/19	0	0.00	50	81.10	81.50	-50	9,499	-0.53%
2024/01/18	8	81.20	1	83.30	81.30	7	9,581	0.07%
2024/01/16	1	83.00	0	0.00	83.20	1	9,695	0.01%
2024/01/15	0	0.00	10	85.70	85.20	-10	9,698	-0.10%
2024/01/12	0	0.00	20	79.70	78.40	-20	9,703	-0.21%
2024/01/10	20	78.75	0	0.00	79.10	20	10,174	0.20%
2024/01/09	8	78.80	0	0.00	78.20	8	10,302	0.08%
2024/01/05	1	79.80	1	79.30	79.30	0	10,546	0.00%
2024/01/04	1.2	81.77	0	0.00	79.00	1.2	10,606	0.01%
2024/01/03	32.1	82.57	0	0.00	81.80	32.1	10,620	0.30%
2024/01/02	0.1	86.70	0	0.00	85.70	0.1	10,624	0.00%
2023/12/29	0.7	88.92	0	0.00	87.60	0.7	10,714	0.01%
2023/12/28	0	0.00	1	90.30	90.30	-1	10,837	-0.01%
2023/12/27	1	86.80	0	0.00	88.40	1	11,166	0.01%
2023/12/22	22	86.77	2	88.50	87.00	20	11,165	0.18%
2023/12/21	0.1	86.10	0	0.00	86.40	0.1	10,977	0.00%
2023/12/19	11	86.95	6	87.43	85.40	5	10,962	0.05%
2023/12/18	0	0.00	5	89.20	88.40	-5	10,921	-0.05%
2023/12/15	3	90.90	5	90.54	88.30	-2	10,925	-0.02%
2023/12/13	1	91.80	1	92.00	90.70	0	10,779	0.00%
2023/12/12	44	92.42	11	93.39	92.00	33	10,904	0.30%
2023/12/11	35	92.11	37	92.66	92.90	-2	10,692	-0.02%
2023/12/08	15	91.80	18	92.10	88.70	-3	10,416	-0.03%
2023/12/07	12	90.48	3	91.93	87.50	9	10,067	0.09%
2023/12/06	16.1	88.57	13	88.93	90.00	3.1	9,835	0.03%
2023/12/05	26	85.50	8	86.70	85.30	18	9,724	0.19%
2023/12/04	3	86.60	6	87.15	87.10	-3	9,842	-0.03%
2023/11/30	31	88.73	30	89.30	87.00	1	9,806	0.01%
2023/11/29	7	88.39	6	88.75	88.10	1	9,803	0.01%
2023/11/28	13	88.40	8	86.70	88.40	5	9,925	0.05%
2023/11/27	6	86.20	2	86.85	86.10	4	10,223	0.04%
2023/11/24	3	86.20	0	0.00	86.00	3	10,214	0.03%
2023/11/23	14	90.58	15	91.47	89.00	-1	10,127	-0.01%
2023/11/22	3	89.57	3	88.54	90.30	0	9,979	0.00%
2023/11/21	2	91.80	3	91.03	88.30	-1	9,909	-0.01%
2023/11/20	4	90.90	1	92.10	90.90	3	9,838	0.03%
2023/11/17	6	89.27	16	88.46	90.20	-10	9,763	-0.10%
2023/11/16	1	89.10	10	89.30	88.90	-9	9,657	-0.09%
2023/11/15	11	93.45	10	95.44	92.70	1	9,400	0.01%
2023/11/14	18	92.24	13	92.98	94.20	5	9,114	0.05%
2023/11/13	32	90.70	38	91.34	91.50	-6	8,890	-0.07%
2023/11/10	11	88.82	14	89.33	87.10	-3	8,558	-0.04%
2023/11/09	4	88.93	0	0.00	86.40	4	8,334	0.05%
2023/11/08	2	93.31	1	94.20	92.30	1	8,138	0.01%
2023/11/07	0	0.00	3	93.13	94.00	-3	8,034	-0.04%
2023/11/06	2	92.10	3	92.60	92.20	-1	7,820	-0.01%
2023/11/03	40	89.44	46	89.86	91.90	-6	7,522	-0.08%
2023/11/02	43	81.50	73	82.66	87.40	-30	6,747	-0.44%
2023/11/01	30	78.87	28	79.14	79.50	2	6,326	0.03%
2023/10/31	7	78.17	5	75.28	75.20	2	6,170	0.03%
2023/10/30	0	0.00	1	77.00	76.30	-1	6,027	-0.02%
2023/10/25	7	75.83	7	74.60	74.60	0	5,908	0.00%
2023/10/24	6	76.17	6	76.20	76.20	0	5,933	0.00%
2023/10/23	6	75.28	5	75.96	76.20	1	5,837	0.02%
2023/10/20	7	73.34	6	75.30	75.20	1	5,772	0.02%
2023/10/19	2	75.10	4	77.25	77.30	-2	5,635	-0.04%
2023/10/18	3	72.93	4	73.50	74.40	-1	5,339	-0.02%
2023/10/17	1	75.00	6	74.62	74.10	-5	5,194	-0.10%
2023/10/16	3	73.10	5.4	74.77	72.80	-2.4	5,074	-0.05%
2023/10/13	3	73.87	5	73.08	72.90	-2	5,020	-0.04%
2023/10/12	0	0.00	0.1	72.00	73.00	-0.1	4,932	0.00%
2023/10/11	5	69.86	1.2	70.67	70.50	3.8	4,908	0.08%
2023/10/06	0.1	71.50	0	0.00	71.10	0.1	4,941	0.00%
2023/10/05	2	70.30	0	0.00	70.60	2	5,087	0.04%
2023/10/04	20	73.30	20	72.31	72.50	0	5,139	0.00%
2023/10/03	0	0.00	9	71.62	72.50	-9	4,990	-0.18%
2023/09/25	0	0.00	2	68.20	66.80	-2	5,087	-0.04%
2023/09/22	2	68.30	0	0.00	68.50	2	5,177	0.04%
2023/09/20	0	0.00	1.1	67.43	67.50	-1.1	5,933	-0.02%
2023/09/19	0	0.00	2	69.00	67.40	-2	6,077	-0.03%
2023/09/15	3.1	71.95	5	71.76	70.40	-1.9	6,256	-0.03%
2023/09/14	9	70.34	9	68.60	70.00	0	6,283	0.00%
2023/09/11	4	68.98	4	67.65	67.00	0	7,038	0.00%
2023/09/07	1	68.90	11	69.73	68.10	-10	7,122	-0.14%
2023/09/04	6	66.82	10	66.90	67.40	-4	7,274	-0.05%
2023/09/01	7.2	68.80	2	68.90	68.90	5.2	7,250	0.07%
2023/08/31	25	68.14	18	69.49	67.50	7	7,156	0.10%
2023/08/30	0	0.00	1	64.00	65.00	-1	6,871	-0.01%
2023/08/29	0	0.00	1	61.70	61.30	-1	6,955	-0.01%
2023/08/18	0	0.00	1	61.30	60.10	-1	7,780	-0.01%
2023/08/17	1	63.30	1	62.00	62.40	0	7,796	0.00%
2023/08/15	1	64.00	0	0.00	62.90	1	7,914	0.01%
2023/08/11	0	0.00	3	62.00	62.30	-3	8,188	-0.04%
2023/08/08	1	59.00	0	0.00	60.00	1	8,728	0.01%
2023/08/07	1	59.20	0	0.00	60.00	1	8,917	0.01%
2023/08/04	0	0.00	2	60.65	61.60	-2	9,061	-0.02%
2023/08/02	2	60.15	0	0.00	59.10	2	9,227	0.02%
2023/07/28	6	62.92	0	0.00	63.30	6	9,480	0.06%
2023/07/27	0	0.00	1	62.30	62.20	-1	9,501	-0.01%
2023/07/24	1	59.50	0	0.00	59.20	1	9,778	0.01%
2023/07/21	1	60.00	0	0.00	61.40	1	9,867	0.01%
2023/07/20	1	61.50	0	0.00	61.20	1	10,005	0.01%
2023/07/18	2	63.35	1	62.40	61.60	1	10,220	0.01%
2023/07/17	2	65.50	0	0.00	64.40	2	10,247	0.02%
2023/07/13	7	67.21	0	0.00	66.20	7	10,429	0.07%
2023/07/12	1.1	67.02	46	66.38	66.00	-44.9	10,514	-0.43%
2023/07/11	48	63.16	6	64.70	62.80	42	10,539	0.40%
2023/07/07	4	64.65	1	66.00	62.50	3	10,793	0.03%
2023/07/06	1	69.40	1	67.00	66.80	0	11,227	0.00%
2023/07/05	15	71.41	1	71.40	70.50	14	11,303	0.12%
2023/07/04	2	72.55	2	72.55	71.50	0	11,645	0.00%
2023/07/03	2	71.75	0	0.00	71.70	2	11,809	0.02%
2023/06/30	0	0.00	0.1	72.30	71.80	-0.1	12,128	0.00%
2023/06/29	3	75.17	2	73.50	73.50	1	12,450	0.01%
2023/06/28	6	74.85	7	76.13	74.50	-1	12,127	-0.01%
2023/06/27	5	72.30	3	72.23	70.70	2	11,848	0.02%
2023/06/26	2	73.75	2.3	72.98	71.50	-0.3	11,744	0.00%
2023/06/21	2	73.40	4	73.50	74.40	-2	11,768	-0.02%
2023/06/20	1	72.90	3	71.97	73.60	-2	11,761	-0.02%
2023/06/19	4	73.53	4	72.55	72.40	0	11,688	0.00%
2023/06/16	10	68.72	8.1	69.88	71.60	1.9	11,376	0.02%
2023/06/15	4	66.25	0	0.00	65.10	4	11,211	0.04%
2023/06/14	2	65.25	9	64.61	65.60	-7	11,231	-0.06%
2023/06/13	2	62.80	4	64.90	63.00	-2	11,130	-0.02%
2023/06/09	2	63.35	4	64.18	63.30	-2	11,129	-0.02%
2023/06/08	2	63.75	1	63.80	62.50	1	11,067	0.01%
2023/06/06	0	0.00	55	60.15	60.10	-55	11,055	-0.50%
2023/06/05	59	61.71	0	0.00	61.00	59	11,130	0.53%
2023/06/02	8.1	63.11	56	62.51	62.10	-48	11,145	-0.43%
2023/06/01	6	61.08	1	61.90	61.90	5	11,128	0.04%
2023/05/31	51	61.60	3	61.50	61.00	48	11,012	0.44%
2023/05/25	1	57.60	0	0.00	57.50	1	11,218	0.01%
2023/05/23	0.5	58.90	0	0.00	59.00	0.5	11,233	0.00%
2023/05/19	0.1	58.90	0	0.00	58.60	0.1	11,246	0.00%
2023/05/18	5	59.26	3	58.80	59.30	2	11,193	0.02%
2023/05/17	0	0.00	1	57.00	56.80	-1	10,954	-0.01%
2023/05/16	9	59.53	28	59.93	56.10	-19	10,878	-0.17%
2023/05/15	1	57.20	1	57.70	57.70	0	10,583	0.00%
2023/05/12	30	56.31	31	56.71	58.60	-1	10,492	-0.01%
2023/05/11	21	60.36	43	60.00	59.60	-22	10,180	-0.22%
2023/05/10	2	67.10	2	66.30	66.20	0	9,969	0.00%
2023/05/09	23	68.46	0	0.00	66.30	23	9,771	0.24%
2023/05/08	20	74.68	0	0.00	73.60	20	9,576	0.21%
2023/05/05	0	0.00	37	74.11	75.20	-37	9,448	-0.39%
2023/05/04	16	71.24	5	73.00	73.80	11	9,307	0.12%
2023/05/03	1	72.80	39	71.69	72.90	-38	9,211	-0.41%
2023/05/02	1	72.60	1	71.70	71.40	0	9,066	0.00%
2023/04/28	64	67.39	1	67.30	67.90	63	8,893	0.71%
2023/04/27	11	70.25	10	70.70	67.70	1	8,792	0.01%
2023/04/26	20	68.15	21	68.93	68.60	-1	8,607	-0.01%
2023/04/25	7	78.30	9	73.54	71.50	-2	8,461	-0.02%
2023/04/24	30	75.48	27	78.02	77.00	3	8,273	0.04%
2023/04/20	1	74.00	2	73.80	73.50	-1	7,977	-0.01%
2023/04/19	1	77.60	3	76.17	75.60	-2	7,853	-0.03%
2023/04/17	7	81.64	11	80.65	80.90	-4	7,536	-0.05%
2023/04/14	2	77.40	4	77.35	79.80	-2	7,311	-0.03%
2023/04/13	1	74.70	1	76.70	75.00	0	7,027	0.00%
2023/04/12	14	76.96	7	76.99	76.90	7	6,894	0.10%
2023/04/11	6	75.18	5	75.22	76.40	1	6,494	0.02%
2023/04/10	1	71.30	0	0.00	71.70	1	5,901	0.02%
2023/04/07	4	71.60	3	72.23	72.60	1	5,659	0.02%
2023/04/06	1	69.40	2	70.50	69.30	-1	5,168	-0.02%
2023/03/31	1	68.50	10	69.10	68.40	-9	4,878	-0.18%
2023/03/30	10	68.53	8	69.70	67.90	2	4,454	0.04%
2023/03/28	3	64.53	0	0.00	63.80	3	3,910	0.08%
2023/03/24	10	68.75	6	69.42	69.10	4	3,685	0.11%
2023/03/22	2.1	67.73	3.9	66.95	67.10	-1.8	3,378	-0.05%
2023/03/21	2	68.15	2	67.50	68.00	0	3,198	0.00%
2023/03/20	0	0.00	3	67.87	68.50	-3	2,925	-0.10%
2023/03/17	0	0.00	4	61.08	62.30	-4	2,719	-0.15%
2023/03/16	1	59.40	0	0.00	59.60	1	2,540	0.04%
2023/03/15	6	60.00	0	0.00	60.30	6	2,469	0.24%
2023/03/13	0	57.70	0	0.00	60.10	0	2,300	0.00%
2023/03/09	2	63.60	2.1	63.98	60.00	-0.1	2,072	0.00%
2023/03/08	5	59.76	5	60.08	63.30	0	1,919	0.00%
2023/03/07	0.1	59.60	0.9	59.90	58.90	-0.9	1,756	-0.05%
2023/03/06	10	60.19	10	58.10	59.00	0	1,675	0.00%
2023/03/03	0	57.50	0	0.00	57.40	0	1,534	0.00%
2023/03/02	21.9	55.77	25	56.18	57.40	-3.1	1,421	-0.22%
2023/03/01	15	51.70	17	52.08	55.70	-2	1,244	-0.16%
2023/02/24	69	51.27	67	51.65	51.80	2	1,091	0.18%
2023/02/23	0	0.00	0.1	49.70	49.70	-0.1	719	-0.01%
2023/02/20	0	0.00	1	46.10	45.80	-1	434	-0.23%
2023/02/17	1	40.50	4	41.58	43.90	-3	372	-0.80%
2023/02/16	1	39.75	0	0.00	40.20	1	304	0.33%
2023/02/08	1	33.80	0	0.00	34.00	1	180	0.55%
2023/01/30	0	32.50	0	0.00	32.30	0	165	0.00%
2022/12/29	0	30.30	0	0.00	30.35	0	188	0.00%
2022/12/15	0	0.00	1	30.50	30.70	-1	381	-0.26%
2022/11/21	0	31.30	0	0.00	31.10	0	428	0.00%
2022/11/17	0	32.10	0	0.00	31.70	0	441	0.00%
2022/11/07	1	31.20	0	0.00	31.10	1	453	0.22%
2022/10/26	0	29.20	0	0.00	29.30	0	469	0.00%
2022/08/26	0	0.00	0	30.10	30.00	0	406	0.00%
2022/08/02	0	0.00	3	27.57	27.55	-3	496	-0.60%
2022/08/01	3	28.15	0	0.00	28.20	3	525	0.57%
2022/07/29	0	0.00	2	28.25	28.20	-2	537	-0.37%
2022/07/28	0	0.00	0	28.00	27.85	0	572	0.00%
2022/07/12	0	0.00	12	26.45	26.65	-12	686	-1.75%
2022/07/06	0.8	25.85	0	0.00	25.35	0.8	700	0.11%
2022/07/01	0	0.00	2	26.40	26.20	-2	709	-0.28%
2022/06/29	2	28.55	0	0.00	28.30	2	698	0.29%
2022/06/13	0	0.00	3	30.15	30.10	-3	879	-0.34%
2022/06/09	3	31.50	0	0.00	31.40	3	888	0.34%
2022/06/06	3	32.20	8	31.85	32.00	-5	902	-0.55%
2022/06/01	5	32.80	0	0.00	32.80	5	930	0.54%
2022/05/31	0	0.00	3	31.80	32.35	-3	926	-0.32%
2022/05/27	3	31.30	0	0.00	31.10	3	928	0.32%
2022/05/12	1	30.20	22	30.00	29.90	-21	1,251	-1.68%
2022/05/11	0	0.00	1	30.50	30.55	-1	1,249	-0.08%
2022/05/09	1	31.05	3	31.07	29.70	-2	1,229	-0.16%
2022/05/06	0	0.00	8	32.83	32.70	-8	1,204	-0.66%
2022/05/05	12	32.75	3	33.80	33.70	9	1,197	0.75%
2022/04/29	5	34.81	3	33.83	32.50	2	1,144	0.17%
2022/04/27	0	37.00	3	36.90	36.65	-3	1,103	-0.27%
2022/04/25	0	37.80	0	0.00	37.15	0	1,105	0.00%
2022/04/20	4	37.45	0	0.00	37.15	4	1,115	0.36%
2022/04/19	0	0.00	8	36.64	36.60	-8	1,118	-0.72%
2022/04/18	0	0.00	3	36.95	36.95	-3	1,127	-0.27%
2022/04/08	1	36.85	0	0.00	36.80	1	1,217	0.08%
2022/03/31	3	37.03	0	0.00	37.10	3	1,675	0.18%
2022/03/29	3	36.35	0	0.00	36.45	3	1,698	0.18%
2022/03/28	5	36.76	6	37.12	36.85	-1	1,788	-0.06%
2022/03/22	0	0.00	1	41.45	41.70	-1	1,752	-0.06%
2022/03/17	0.5	41.90	0	0.00	41.85	0.5	2,037	0.02%
2022/03/10	0	0.00	2	41.60	41.40	-2	2,170	-0.09%
2022/03/03	2	44.00	2	44.00	43.95	0	2,353	0.00%
2022/03/02	1	43.55	0	0.00	43.55	1	2,376	0.04%
2022/02/25	0	0.00	3	43.95	43.00	-3	2,495	-0.12%
2022/02/21	1	46.65	1	46.50	46.00	0	2,929	0.00%
2022/02/18	10	45.98	8	46.52	46.90	2	2,925	0.07%
2022/02/17	2	45.05	2	44.55	44.55	0	2,878	0.00%
2022/02/16	5	43.74	5	43.45	43.80	0	2,834	0.00%
2022/02/09	1	44.20	0	0.00	44.25	1	2,994	0.03%
2022/02/07	0	44.65	0	0.00	43.20	0	3,016	0.00%
2022/01/26	2	41.80	0	0.00	41.70	2	3,047	0.07%
2022/01/25	1	41.50	0	0.00	41.65	1	3,078	0.03%
2022/01/21	1	42.50	0	0.00	42.35	1	3,124	0.03%
2022/01/20	0.5	43.55	0	0.00	43.40	0.5	3,145	0.01%
2022/01/06	7	46.84	7	46.30	46.30	0	3,330	0.00%
2022/01/05	0	0.00	3	46.57	46.40	-3	3,351	-0.09%
2022/01/03	1	47.65	1	49.45	47.65	0	3,361	0.00%
2021/12/30	29	49.74	2	49.10	48.50	27	3,349	0.81%
2021/12/27	1	48.00	0	0.00	48.50	1	2,990	0.03%
2021/12/22	1	49.90	1	47.70	47.70	0	3,040	0.00%
2021/12/17	0	0.00	1	47.40	48.20	-1	2,906	-0.03%
2021/12/16	0	0.00	1	49.35	48.35	-1	2,896	-0.03%
2021/12/15	0	0.00	2	47.85	48.10	-2	2,842	-0.07%
2021/12/14	3	47.53	2	47.80	48.65	1	2,818	0.04%
2021/12/13	2	47.00	1	49.00	49.00	1	2,731	0.04%
2021/12/07	0	0.00	1	46.80	46.50	-1	2,599	-0.04%
2021/12/03	2	45.80	0	0.00	46.60	2	2,562	0.08%
2021/12/02	1	47.45	6	47.50	45.45	-5	2,551	-0.20%
2021/12/01	2	43.15	2	43.30	44.40	0	2,475	0.00%
2021/11/29	3	43.32	4	42.60	42.80	-1	2,531	-0.04%
2021/11/26	2	43.93	0	0.00	43.95	2	2,610	0.08%
2021/11/24	7	47.60	6	47.18	47.15	1	2,585	0.04%
2021/11/23	13	48.32	9	47.72	48.00	4	2,533	0.16%
2021/11/22	1	45.45	1	47.50	47.50	0	2,189	0.00%
2021/11/19	0	0.00	1	44.25	43.20	-1	2,165	-0.05%
2021/11/18	5	44.06	4	44.00	44.00	1	2,201	0.05%
2021/11/16	2	43.38	0	0.00	43.00	2	2,277	0.09%
2021/11/15	1	42.45	0	0.00	42.65	1	2,271	0.04%
2021/11/12	1.2	40.98	0	0.00	41.25	1.2	2,327	0.05%
2021/11/11	0	0.00	4	41.40	41.95	-4	2,377	-0.17%
2021/11/10	5.7	43.19	0	0.00	43.10	5.7	2,457	0.23%
2021/10/22	0	0.00	1	43.15	43.05	-1	3,954	-0.03%
2021/10/20	0	0.00	1	42.45	42.20	-1	4,444	-0.02%
2021/10/19	10	42.20	10	41.80	42.10	0	4,628	0.00%
2021/10/15	1	41.65	2	41.85	41.55	-1	5,239	-0.02%
2021/10/14	2	41.20	2	40.45	41.00	0	5,337	0.00%
2021/10/08	1	42.75	0	0.00	41.65	1	5,640	0.02%
2021/10/07	1	42.75	0	0.00	42.80	1	5,787	0.02%
2021/10/06	2	42.45	2	41.90	41.40	0	5,988	0.00%
2021/10/05	1	42.80	0	0.00	42.90	1	6,223	0.02%
2021/09/28	1	49.60	0	0.00	49.55	1	7,341	0.01%
2021/09/09	3	50.43	3	50.40	50.50	0	9,755	0.00%
2021/09/06	2	50.65	0	0.00	50.00	2	10,008	0.02%
2021/09/01	1	53.70	2	53.50	54.00	-1	10,233	-0.01%
2021/08/30	0	0.00	1	52.00	51.20	-1	10,356	-0.01%
2021/08/27	0	0.00	1	52.40	51.50	-1	10,566	-0.01%
2021/08/25	1	53.20	0	0.00	53.30	1	10,896	0.01%
2021/08/20	5	51.00	5	50.60	51.20	0	11,190	0.00%
2021/08/18	0	0.00	1	52.00	54.20	-1	11,280	-0.01%
2021/08/16	0	0.00	3	52.43	51.80	-3	11,437	-0.03%
2021/08/13	3	54.27	9	53.23	52.90	-6	11,424	-0.05%
2021/08/12	1	59.00	0	0.00	57.50	1	11,334	0.01%
2021/08/11	2	59.40	12	60.33	58.10	-10	11,391	-0.09%
2021/08/10	3.5	64.10	9	64.07	63.20	-5.5	11,389	-0.05%
2021/08/09	0	0.00	5	70.60	70.20	-5	11,176	-0.04%
2021/08/06	1	73.50	1	74.90	73.50	0	11,199	0.00%
2021/08/05	6	75.62	3	75.77	75.00	3	11,280	0.03%
2021/08/04	4	73.65	5	74.42	74.70	-1	11,241	-0.01%
2021/08/03	1	73.40	1	72.40	73.10	0	11,296	0.00%
2021/08/02	2	72.95	2	73.05	73.00	0	11,473	0.00%
2021/07/30	3	73.93	0	0.00	71.80	3	11,636	0.03%
2021/07/28	3	70.40	4	73.05	72.00	-1	11,851	-0.01%
2021/07/27	3	77.23	6	77.45	74.00	-3	12,059	-0.02%
2021/07/26	11	76.03	2	75.50	76.70	9	12,296	0.07%
2021/07/23	0	0.00	9	74.22	74.70	-9	12,494	-0.07%
2021/07/22	8	75.31	11	75.92	73.90	-3	12,719	-0.02%
2021/07/21	7	72.94	2	71.70	72.30	5	12,787	0.04%
2021/07/20	3	73.03	0	0.00	71.80	3	13,115	0.02%
2021/07/19	6	73.10	1	74.40	74.50	5	13,352	0.04%
2021/07/16	12	73.47	22	73.22	73.90	-10	13,632	-0.07%
2021/07/15	4	72.38	0	0.00	72.30	4	13,949	0.03%
2021/07/14	2	71.90	2	72.20	72.80	0	14,706	0.00%
2021/07/13	7	74.06	1	74.90	71.40	6	14,760	0.04%
2021/07/12	1	73.30	7	73.84	74.10	-6	14,617	-0.04%
2021/07/09	10	71.10	11	70.99	71.00	-1	14,415	-0.01%
2021/07/08	8	74.30	1	75.00	72.80	7	14,349	0.05%
2021/07/07	6	76.62	0	0.00	74.00	6	14,287	0.04%
2021/07/06	16	76.88	2	75.50	74.50	14	14,083	0.10%
2021/07/05	0	0.00	2	76.90	77.30	-2	13,652	-0.01%
2021/07/02	1	70.90	1	70.00	70.30	0	13,503	0.00%
2021/07/01	2	70.20	5	71.20	68.70	-3	13,427	-0.02%
2021/06/30	2	71.00	0	0.00	71.50	2	13,389	0.01%
2021/06/29	0	0.00	18	73.32	69.00	-18	13,375	-0.13%
2021/06/28	20	71.17	0	0.00	71.40	20	13,009	0.15%
2021/06/25	25	66.42	25.5	65.87	66.40	-0.5	12,519	0.00%
2021/06/24	2	63.35	1	63.40	63.50	1	12,178	0.01%
2021/06/23	4	63.13	4	62.58	63.30	0	12,069	0.00%
2021/06/22	10	60.08	0	0.00	59.30	10	11,868	0.08%
2021/06/18	0	0.00	1	62.90	62.30	-1	11,783	-0.01%
2021/06/17	3	62.10	2	62.80	63.30	1	11,783	0.01%
2021/06/11	1	62.90	8	63.80	62.30	-7	11,580	-0.06%
2021/06/10	2	63.30	10	63.67	63.30	-8	11,550	-0.07%
2021/06/08	3	62.80	13	62.95	62.90	-10	11,373	-0.09%
2021/06/07	4	63.28	11	63.42	62.00	-7	11,326	-0.06%
2021/06/04	10.1	62.77	2	63.35	63.10	8.1	11,219	0.07%
2021/06/03	2	62.55	1	62.60	62.30	1	11,029	0.01%
2021/06/02	4	58.90	4	59.30	59.60	0	10,792	0.00%
2021/05/31	2	58.35	1	58.70	58.30	1	10,601	0.01%
2021/05/28	12	57.50	2	58.55	58.70	10	10,562	0.09%
2021/05/27	1	55.30	1	56.50	56.80	0	10,528	0.00%
2021/05/26	3	55.70	0	0.00	55.00	3	10,541	0.03%
2021/05/25	0	0.00	2	55.10	56.60	-2	10,559	-0.02%
2021/05/24	1	52.40	2	52.50	52.80	-1	10,801	-0.01%
2021/05/21	3	50.13	0	0.00	50.10	3	10,990	0.03%
2021/05/19	1	48.35	11	47.00	48.15	-10	11,109	-0.09%
2021/05/18	11	45.91	0	0.00	48.35	11	11,189	0.10%
2021/05/13	1	50.90	1	51.60	50.00	0	11,209	0.00%
2021/05/12	5	56.00	2	54.80	52.10	3	11,088	0.03%
2021/05/11	1	58.50	0	0.00	57.40	1	10,961	0.01%
2021/05/10	1	63.70	2	63.15	63.70	-1	10,811	-0.01%
2021/05/07	1	60.10	2	61.30	62.70	-1	10,631	-0.01%
2021/05/06	1	57.90	0	0.00	58.90	1	10,447	0.01%
2021/05/05	2	60.70	25	58.44	58.60	-23	10,340	-0.22%
2021/05/04	15	63.00	21	59.95	58.20	-6	10,195	-0.06%
2021/05/03	32	69.41	27	66.66	62.50	5	9,945	0.05%
2021/04/29	24	67.97	12	69.66	68.80	12	9,505	0.13%
2021/04/28	0	0.00	6	69.02	66.20	-6	9,183	-0.07%
2021/04/27	42	70.75	32	70.01	68.50	10	8,863	0.11%
2021/04/26	8	66.36	7	66.66	66.90	1	8,441	0.01%
2021/04/23	3	57.07	5	59.80	60.90	-2	8,004	-0.02%
2021/04/22	69	61.53	61	57.12	55.40	8	7,791	0.10%
2021/04/21	218	58.01	212	59.13	59.70	6	7,564	0.08%	大買/大賣/
2021/04/20	148	57.39	145	58.95	57.00	3	7,334	0.04%	大買/大賣/
2021/04/19	5	55.62	6	55.97	54.30	-1	7,020	-0.01%
2021/04/16	1	54.10	1	53.80	53.80	0	6,976	0.00%
2021/04/15	1	53.40	1	53.30	52.70	0	7,187	0.00%
2021/04/14	2	51.60	1	52.00	52.10	1	7,431	0.01%
2021/04/13	0	0.00	1	51.60	51.10	-1	7,575	-0.01%
2021/04/12	2	52.65	4	52.48	52.30	-2	7,632	-0.03%
2021/04/09	5	53.64	25	52.46	53.50	-20	7,943	-0.25%
2021/04/08	1	53.60	7	53.37	52.80	-6	8,433	-0.07%
2021/04/07	2	53.55	3	53.60	53.20	-1	8,810	-0.01%
2021/04/06	4	54.98	4	54.70	54.40	0	9,015	0.00%
2021/04/01	169	52.44	169	54.19	52.80	0	9,230	0.00%	大買/大賣/
2021/03/31	3	51.40	0	0.00	51.90	3	9,286	0.03%
2021/03/30	1	51.40	0	0.00	51.20	1	9,457	0.01%
2021/03/29	0	0.00	2	51.00	51.70	-2	9,460	-0.02%
2021/03/23	1	49.35	0	0.00	48.80	1	9,566	0.01%
2021/03/19	2	49.70	1	50.00	49.85	1	9,678	0.01%
2021/03/18	0	0.00	3	50.97	50.90	-3	9,784	-0.03%
2021/03/17	66	52.44	60	52.21	51.30	6	10,056	0.06%
2021/03/16	2	51.30	2	52.45	52.00	0	10,324	0.00%
2021/03/15	1	51.20	0	0.00	51.00	1	10,333	0.01%
2021/03/12	0	0.00	3	51.50	51.20	-3	10,354	-0.03%
2021/03/11	11	52.10	0	0.00	52.20	11	10,462	0.11%
2021/03/10	6	50.92	0	0.00	50.60	6	10,619	0.06%
2021/03/03	3	51.50	2	51.50	51.20	1	10,972	0.01%
2021/03/02	0	0.00	1	53.10	52.10	-1	10,902	-0.01%
2021/02/25	9	53.51	9	52.59	52.30	0	10,684	0.00%
2021/02/24	172	56.86	473	56.20	52.80	-301	10,557	-2.85%	大買/大賣/鉅額交易
2021/02/23	304	56.63	10	57.10	56.80	294	10,123	2.90%	大買/鉅額交易
2021/02/22	0	0.00	22	53.85	54.50	-22	9,802	-0.22%
2021/02/19	25	52.38	8	53.04	52.80	17	9,634	0.18%
2021/02/18	0	0.00	1	51.40	50.90	-1	9,447	-0.01%
2021/02/17	129	49.98	130	50.81	49.65	-1	9,254	-0.01%	大買/大賣/
2021/02/05	0	0.00	8	49.22	48.50	-8	9,157	-0.09%
2021/02/04	8	49.04	1	48.50	49.00	7	9,068	0.08%
2021/01/28	2	45.55	0	0.00	45.20	2	8,708	0.02%
2021/01/27	0	0.00	13	46.80	46.90	-13	8,667	-0.15%
2021/01/26	6	48.07	2	47.78	46.40	4	8,582	0.05%
2021/01/25	8	46.00	3	44.95	47.00	5	8,445	0.06%
2021/01/22	12	44.90	5	44.74	45.15	7	8,317	0.08%
2021/01/21	6	46.56	1	44.00	44.20	5	8,227	0.06%
2021/01/20	0	0.00	1	48.30	46.30	-1	8,101	-0.01%
2021/01/19	1	48.90	2.2	50.17	48.80	-1.2	7,995	-0.02%
2021/01/18	12	49.05	32	49.34	48.80	-20	7,898	-0.25%
2021/01/15	7	50.53	5	52.00	50.90	2	7,803	0.03%
2021/01/14	2	51.25	6	51.10	51.30	-4	7,666	-0.05%
2021/01/13	2	52.95	7	52.86	51.90	-5	7,479	-0.07%
2021/01/12	30.2	54.73	5	54.70	51.40	25.2	7,251	0.35%
2021/01/11	2	54.30	4	54.28	55.40	-2	6,715	-0.03%
2021/01/08	12	50.74	16	50.83	50.40	-4	6,537	-0.06%
2021/01/07	4	50.74	32	50.67	50.00	-28	6,244	-0.45%
2021/01/06	396	50.24	394	50.18	47.80	2	5,954	0.03%	大買/大賣/
2021/01/05	31	49.01	1	49.95	49.60	30	5,746	0.52%
2021/01/04	12	50.73	1	50.20	49.50	11	5,595	0.20%
2020/12/31	11	49.58	5	49.77	50.40	6	5,227	0.11%
2020/12/30	9	48.65	6	48.47	47.60	3	4,637	0.07%
2020/12/29	1	46.50	6	45.56	45.00	-5	4,213	-0.12%
2020/12/28	200	45.08	199	46.31	47.20	1	3,919	0.03%	大買/大賣/
2020/12/25	210	42.53	205	41.97	42.95	5	3,516	0.14%	大買/大賣/
2020/12/24	4	40.76	3	40.87	40.90	1	3,227	0.03%
2020/12/22	7	36.84	5	37.18	36.50	2	2,975	0.07%
2020/12/21	2	37.30	3	38.02	37.40	-1	2,946	-0.03%
2020/12/18	3	38.30	2	38.25	38.00	1	2,921	0.03%
2020/12/17	14	38.92	17	39.78	38.55	-3	2,893	-0.10%
2020/12/16	4	38.19	4	38.19	37.50	0	2,751	0.00%
2020/12/15	15	38.27	7	38.51	37.50	8	2,709	0.30%
2020/12/14	8	40.55	0	0.00	40.10	8	2,581	0.31%
2020/12/11	6	40.50	214	40.21	42.00	-208	2,433	-8.55%	大賣/鉅額交易
2020/12/10	514	39.49	321	39.82	39.40	193	2,129	9.06%	大買/大賣/鉅額交易
2020/12/09	5	38.05	5	38.30	38.10	0	1,817	0.00%
2020/12/07	318	39.93	319	39.98	39.00	-1	1,717	-0.06%	大買/大賣/
2020/12/04	10	37.65	9	38.00	38.05	1	1,557	0.06%
2020/12/03	10	37.04	1	37.00	36.50	9	1,347	0.67%
2020/12/02	3	37.62	10	37.60	37.65	-7	1,114	-0.63%
2020/12/01	1	32.95	2	34.25	34.25	-1	807	-0.12%
2020/11/23	3	31.77	2	32.50	32.85	1	786	0.13%
2020/11/19	0	0.00	5	30.30	30.15	-5	778	-0.64%
2020/11/17	0	0.00	9	30.18	30.20	-9	827	-1.09%
2020/11/13	3	30.95	3	30.35	30.40	0	937	0.00%
2020/11/10	3	33.30	0	0.00	33.35	3	1,016	0.30%
2020/10/30	0	0.00	9	32.60	32.60	-9	1,203	-0.75%
2020/10/21	7	34.71	0	0.00	34.70	7	1,575	0.44%
2020/10/20	2	34.95	2	35.40	34.75	0	1,629	0.00%
2020/10/19	0	0.00	2	34.95	35.15	-2	1,649	-0.12%
2020/10/16	4	34.23	0	0.00	34.10	4	1,714	0.23%
2020/10/14	0	0.00	2	34.85	34.85	-2	1,792	-0.11%
2020/10/06	0	0.00	4	33.85	34.15	-4	2,570	-0.16%
2020/09/29	2	33.55	3	33.85	33.55	-1	2,657	-0.04%
2020/09/25	2	33.55	0	0.00	32.60	2	2,726	0.07%
2020/09/24	2	33.95	0	0.00	33.90	2	2,727	0.07%
2020/08/31	0	0.00	2	35.85	35.85	-2	3,158	-0.06%
2020/08/24	0	0.00	1	36.55	36.60	-1	3,636	-0.03%
2020/08/21	10	35.05	0	0.00	34.85	10	3,730	0.27%
2020/08/19	1	36.00	0	0.00	35.45	1	3,912	0.03%
2020/08/18	0	0.00	6	37.45	37.45	-6	3,872	-0.15%
2020/08/17	0	0.00	5	38.30	38.05	-5	3,933	-0.13%
2020/08/13	0	0.00	5	39.12	38.85	-5	4,001	-0.12%
2020/08/12	0	0.00	1	39.45	39.70	-1	4,010	-0.02%
2020/08/11	0	0.00	5	39.00	39.10	-5	4,037	-0.12%
2020/08/10	2	40.55	0	0.00	40.00	2	4,042	0.05%
2020/08/07	0	0.00	7	41.66	41.30	-7	4,071	-0.17%
2020/08/06	2	41.50	0	0.00	41.75	2	4,090	0.05%
2020/08/05	5	40.92	20	40.95	41.05	-15	4,118	-0.36%
2020/08/04	3	40.70	11	40.77	40.70	-8	4,199	-0.19%
2020/08/03	3	41.80	5	41.55	41.50	-2	4,301	-0.05%
2020/07/31	3	41.88	13	42.70	42.20	-10	4,338	-0.23%
2020/07/30	18	41.83	5	42.22	42.30	13	4,369	0.30%
2020/07/29	9	39.73	2	39.75	40.05	7	4,315	0.16%
2020/07/28	4	38.68	0	0.00	38.70	4	4,379	0.09%
2020/07/27	7	39.90	0	0.00	39.85	7	4,468	0.16%
2020/07/24	27	41.07	53	42.06	40.45	-26	4,924	-0.53%
2020/07/22	2	42.35	87	42.30	41.80	-85	5,060	-1.68%
2020/07/21	119	41.46	12	41.64	41.45	107	5,110	2.09%	大買/鉅額交易
2020/07/20	0	0.00	5	40.66	40.80	-5	5,230	-0.10%
2020/07/17	4	40.10	5	39.91	39.80	-1	5,284	-0.02%
2020/07/16	17	41.26	2	41.10	41.15	15	5,441	0.28%
2020/07/15	21	41.54	10	42.15	40.75	11	5,505	0.20%
2020/07/14	22	43.37	19	43.15	42.65	3	5,430	0.06%
2020/07/13	6	42.33	5	42.13	42.65	1	5,121	0.02%
2020/07/10	3	39.13	0	0.00	38.80	3	4,972	0.06%
2020/07/09	2	39.68	3	39.90	39.50	-1	5,068	-0.02%
2020/07/07	7	39.59	2	39.85	39.35	5	5,120	0.10%
2020/07/03	1	38.80	0	0.00	38.80	1	5,355	0.02%
2020/07/02	3	39.15	0	0.00	39.20	3	5,556	0.05%
2020/06/30	7	38.81	2	38.90	38.70	5	5,762	0.09%
2020/06/19	0	0.00	5	39.00	38.95	-5	6,145	-0.08%
2020/06/18	2	39.05	0	0.00	39.10	2	6,145	0.03%
2020/06/17	2	39.45	2	40.00	39.40	0	6,204	0.00%
2020/06/16	2	39.30	5	39.49	39.75	-3	6,437	-0.05%
2020/06/15	1	38.80	0	0.00	38.70	1	6,445	0.02%
2020/06/11	2	39.15	3	39.60	39.10	-1	6,634	-0.02%
2020/06/10	3	41.57	2	41.90	40.90	1	6,713	0.01%
2020/06/08	7	41.69	3	41.92	41.35	4	6,938	0.06%
2020/06/05	0	0.00	2	41.55	41.30	-2	6,947	-0.03%
2020/06/04	6	41.53	0	0.00	40.90	6	6,998	0.09%
2020/06/03	2	42.25	9	42.67	42.90	-7	6,893	-0.10%
2020/06/02	3	42.37	4	42.33	42.25	-1	6,858	-0.01%
2020/06/01	2	41.33	5	41.46	41.75	-3	6,965	-0.04%
2020/05/29	2	41.00	2	40.60	40.90	0	7,018	0.00%
2020/05/28	5	41.31	0	0.00	40.50	5	7,155	0.07%
2020/05/27	4	41.99	9	41.95	42.05	-5	7,191	-0.07%
2020/05/26	4	41.33	3	41.50	41.05	1	7,331	0.01%
2020/05/25	2	39.85	2	40.85	40.90	0	7,350	0.00%
2020/05/22	8	41.13	5	41.69	40.80	3	7,432	0.04%
2020/05/21	3	40.85	0	0.00	40.70	3	7,498	0.04%
2020/05/20	5	40.71	7	40.90	40.90	-2	7,514	-0.03%
2020/05/19	0	0.00	2	39.20	39.45	-2	7,609	-0.03%
2020/05/18	4	37.74	6	38.43	38.40	-2	7,643	-0.03%
2020/05/15	3	38.87	7	38.41	37.85	-4	7,715	-0.05%
2020/05/14	3	39.77	0	0.00	38.50	3	7,924	0.04%
2020/05/13	2	40.50	54	40.79	40.70	-52	8,068	-0.64%
2020/05/12	5	41.31	3	41.05	40.65	2	8,138	0.02%
2020/05/11	9	41.82	0	0.00	41.25	9	8,125	0.11%
2020/05/08	58	42.89	8	42.91	42.85	50	8,055	0.62%
2020/05/07	2	42.15	5	42.23	42.00	-3	7,952	-0.04%
2020/05/06	8	41.69	9	42.12	41.40	-1	8,021	-0.01%
2020/05/05	2	41.73	2	41.90	41.25	0	7,967	0.00%
2020/05/04	0	0.00	6	40.50	41.00	-6	8,032	-0.07%
2020/04/30	7	41.86	2	42.50	41.50	5	8,009	0.06%
2020/04/29	20	43.68	12	44.13	42.10	8	8,008	0.10%
2020/04/28	4	41.86	1	41.85	41.60	3	7,605	0.04%
2020/04/27	2	41.10	9	41.92	42.30	-7	7,532	-0.09%
2020/04/24	6	41.42	0	0.00	41.10	6	7,577	0.08%
2020/04/23	2	41.45	1	41.50	42.00	1	7,618	0.01%
2020/04/22	0	0.00	5	40.51	40.85	-5	7,550	-0.07%
2020/04/21	8	39.94	3	40.97	39.60	5	7,471	0.07%
2020/04/20	2	40.70	6	40.77	40.60	-4	7,323	-0.05%
2020/04/17	4	39.85	2	41.00	39.50	2	7,215	0.03%
2020/04/16	1	40.10	0	0.00	40.15	1	7,152	0.01%
2020/04/15	2	40.10	0	0.00	40.10	2	7,102	0.03%
2020/04/14	0	0.00	7	40.36	40.35	-7	7,053	-0.10%
2020/04/13	4	38.70	2	39.65	38.65	2	6,936	0.03%
2020/04/10	10	39.46	2	39.65	39.45	8	6,900	0.12%
2020/04/09	9	40.03	6	40.73	38.70	3	6,832	0.04%
2020/04/08	144	39.15	149	40.63	40.55	-5	6,738	-0.07%	大買/大賣/
2020/04/07	9	38.51	7	38.56	39.40	2	6,561	0.03%
2020/04/06	0	0.00	4	34.58	36.65	-4	6,346	-0.06%
2020/04/01	2	33.63	1	33.00	33.35	1	6,205	0.02%
2020/03/31	4	34.36	2	34.68	33.20	2	6,118	0.03%
2020/03/20	5	26.00	10	27.05	25.80	-5	5,810	-0.09%
2020/03/18	1	29.35	10	31.21	29.35	-9	5,764	-0.16%
2020/03/17	6	33.20	1	32.80	32.60	5	5,749	0.09%
2020/03/16	2	37.70	1	36.70	36.20	1	5,824	0.02%
2020/03/12	11	41.71	4	42.45	42.00	7	5,582	0.13%
2020/03/11	5	44.51	10	44.85	42.95	-5	5,422	-0.09%
2020/03/10	15	43.54	5	45.07	46.20	10	5,315	0.19%
2020/03/09	1	44.90	16	46.78	43.90	-15	5,190	-0.29%
2020/03/06	3	46.73	2	46.93	46.50	1	5,084	0.02%
2020/03/05	5	46.70	24	47.25	47.10	-19	4,993	-0.38%
2020/03/04	15	44.67	2	44.75	45.90	13	4,785	0.27%
2020/03/03	28	44.62	26	45.18	43.85	2	4,664	0.04%
2020/03/02	16	42.57	19	42.81	43.25	-3	4,494	-0.07%
2020/02/27	12	44.78	10	41.30	40.35	2	4,322	0.05%
2020/02/26	0	0.00	5	42.10	41.65	-5	3,983	-0.13%
2020/02/25	20	42.05	0	0.00	42.05	20	3,899	0.51%
2020/02/24	7	41.61	3	41.83	41.50	4	3,772	0.11%
2020/02/21	20	40.00	21	40.30	40.50	-1	3,605	-0.03%
2020/02/20	10	41.23	12	40.63	40.00	-2	3,538	-0.06%
2020/02/18	0	0.00	1	38.90	38.50	-1	3,243	-0.03%
2020/02/17	6	39.18	3	39.25	38.55	3	3,125	0.10%
2020/02/14	1	37.60	0	0.00	38.90	1	2,867	0.03%
2020/02/13	1	36.80	41	35.84	35.40	-40	2,648	-1.51%
2020/02/10	1	34.35	0	0.00	34.20	1	2,454	0.04%
2020/02/07	5	36.95	0	0.00	34.70	5	2,413	0.21%
2020/02/06	0	0.00	3	35.80	36.20	-3	2,273	-0.13%
2020/02/05	27	37.48	8	36.84	36.20	19	2,219	0.86%
2020/02/04	2	36.18	25	36.58	36.55	-23	2,077	-1.11%
2020/02/03	27	36.66	5	36.21	37.00	22	2,012	1.09%
2020/01/31	2	35.18	0	0.00	35.65	2	1,885	0.11%
2020/01/20	1	36.80	2	36.28	37.00	-1	1,741	-0.06%
2020/01/17	16	35.41	0	0.00	35.75	16	1,597	1.00%
2020/01/02	1	31.05	1	31.25	31.20	0	1,182	0.00%
2019/12/25	1	31.55	1	31.50	30.90	0	1,123	0.00%
2019/12/19	1	30.20	1	31.00	30.55	0	1,041	0.00%
2019/12/18	2	30.18	1	30.50	30.00	1	995	0.10%
2019/12/16	2	33.10	3	32.77	32.35	-1	875	-0.11%
2019/12/12	1	32.45	4	31.90	30.50	-3	643	-0.47%
2019/12/11	5	31.86	28	31.47	32.10	-23	519	-4.42%
2019/12/10	32	28.50	2	29.20	29.20	30	326	9.20%
2019/11/29	0	0.00	5	25.90	25.70	-5	239	-2.09%
2019/11/22	5	25.10	0	0.00	24.90	5	230	2.16%
2019/10/23	0	0.00	20	24.65	24.60	-20	409	-4.88%
2019/10/22	0	0.00	2	23.55	24.00	-2	415	-0.48%
2019/10/21	0	0.00	2	23.45	23.50	-2	428	-0.47%
2019/10/02	10	22.20	0	0.00	22.20	10	528	1.89%
2019/09/19	0	0.00	2	25.60	25.75	-2	510	-0.39%
2019/09/12	0	0.00	2	25.40	25.35	-2	508	-0.39%
2019/09/11	0	0.00	3	25.10	25.20	-3	507	-0.59%
2019/08/14	0	0.00	5	24.35	24.50	-5	463	-1.08%
2019/08/13	10	24.20	0	0.00	24.15	10	456	2.19%
2019/08/12	0	0.00	7	24.05	24.05	-7	451	-1.55%
2019/08/08	2	25.05	6	25.28	25.05	-4	428	-0.93%
2019/08/06	2	27.00	0	0.00	27.45	2	359	0.56%
2019/08/05	5	27.71	0	0.00	27.65	5	355	1.41%
2019/08/02	2	28.00	0	0.00	28.05	2	354	0.56%
2019/07/30	3	28.85	0	0.00	28.90	3	345	0.87%
2019/07/26	0	0.00	2	29.35	29.35	-2	316	-0.63%
2019/07/25	0	0.00	10	29.00	29.15	-10	296	-3.37%
2019/07/23	7	29.15	0	0.00	29.00	7	279	2.50%
2019/07/10	0	0.00	7	28.14	28.25	-7	188	-3.71%
2019/07/05	2	27.90	0	0.00	27.95	2	195	1.02%
2019/07/03	3	27.70	0	0.00	27.70	3	202	1.48%
2019/06/27	0	0.00	5	27.85	27.80	-5	205	-2.44%
2019/06/10	0	0.00	2	27.10	26.95	-2	273	-0.73%
2019/06/06	0	0.00	2	26.40	26.40	-2	275	-0.73%
2019/05/13	5	26.10	0	0.00	26.20	5	424	1.18%
2019/04/23	4	27.63	0	0.00	27.60	4	563	0.71%
2019/04/17	0	0.00	2	27.95	27.85	-2	702	-0.28%
2019/04/15	2	27.30	0	0.00	27.30	2	698	0.29%
2019/04/12	3	27.65	0	0.00	27.70	3	690	0.43%
2019/04/10	0	0.00	2	28.40	28.35	-2	685	-0.29%
2019/04/09	0	0.00	2	28.10	28.10	-2	689	-0.29%
2019/04/03	2	28.05	10	28.05	28.15	-8	695	-1.15%
2019/03/29	0	0.00	3	28.45	28.45	-3	716	-0.42%
2019/03/28	2	28.25	0	0.00	28.20	2	718	0.28%
2019/03/27	2	28.65	0	0.00	28.65	2	721	0.28%
2019/03/26	1	28.85	6	28.80	28.85	-5	724	-0.69%
2019/03/25	2	27.55	2.2	28.05	28.15	-0.2	712	-0.03%
2019/03/22	3	28.00	0	0.00	28.05	3	712	0.42%
2019/03/20	2	28.15	0.5	28.20	28.20	1.5	702	0.21%
2019/03/19	0	0.00	6	28.25	28.55	-6	701	-0.85%
2019/03/18	0	0.00	2	27.70	27.70	-2	690	-0.29%
2019/03/13	5	27.57	0	0.00	27.75	5	708	0.71%
2019/03/12	0	0.00	5	27.86	27.75	-5	707	-0.71%
2019/03/11	0	0.00	1	27.45	27.55	-1	702	-0.14%
2019/03/07	5	27.08	0	0.00	27.00	5	700	0.71%
2019/03/06	0	0.00	1	27.70	27.30	-1	705	-0.14%
2019/03/05	2	27.50	0	0.00	27.55	2	703	0.28%
2019/02/26	2	27.55	0	0.00	27.35	2	694	0.29%
2019/02/22	2	28.25	0	0.00	28.05	2	680	0.29%
2019/02/20	2	28.05	2	28.70	28.50	0	657	0.00%
2019/02/19	0	0.00	21	27.71	29.00	-21	630	-3.33%
2019/02/18	0	0.00	5	26.39	26.50	-5	588	-0.85%
2019/02/15	7	25.95	0	0.00	25.90	7	581	1.20%
2019/02/14	4	26.28	0	0.00	26.20	4	576	0.69%
2019/02/13	1	26.50	6	26.22	26.50	-5	573	-0.87%
2019/02/12	0	0.00	4	25.83	25.85	-4	564	-0.71%
2019/02/11	4	25.50	0	0.00	25.50	4	561	0.71%
2019/01/29	3	26.20	0	0.00	26.20	3	552	0.54%
2019/01/25	3	26.60	0	0.00	26.65	3	541	0.55%
2019/01/23	5	27.15	10	27.50	27.10	-5	530	-0.94%
2019/01/21	20	26.76	0	0.00	26.40	20	505	3.96%
2019/01/18	5	27.55	0	0.00	27.20	5	491	1.02%
2019/01/17	3	27.65	0	0.00	27.20	3	480	0.62%
2019/01/16	3	26.60	9	28.07	28.70	-6	463	-1.29%
2019/01/15	10	27.75	0	0.00	27.50	10	434	2.30%
2019/01/14	0	0.00	1	29.00	28.50	-1	401	-0.25%