十銓 (4967)-永豐金券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	33	87.08	31.6	87.49	86.90	1.5	4,041	0.04%
2024/04/26	23.4	87.79	82.4	87.78	87.50	-59	4,026	-1.47%
2024/04/25	16.5	85.18	29.3	86.34	85.60	-12.8	3,923	-0.33%
2024/04/24	110.2	82.16	11.4	81.65	82.50	98.9	3,850	2.57%	大買/
2024/04/23	3	78.57	5.3	78.82	78.90	-2.3	3,879	-0.06%
2024/04/22	10	78.24	14.3	78.94	77.90	-4.3	3,960	-0.11%
2024/04/19	17.6	79.36	46.3	80.72	80.20	-28.7	4,119	-0.70%
2024/04/18	6.7	80.90	2.9	81.11	81.90	3.8	4,105	0.09%
2024/04/17	4	81.55	14.6	81.69	81.20	-10.6	4,113	-0.26%
2024/04/16	17.7	82.20	14.1	82.74	81.00	3.6	4,112	0.09%
2024/04/15	27.1	87.76	15	87.23	87.60	12.1	4,056	0.30%
2024/04/12	31.6	90.23	24.5	90.48	89.90	7.2	3,999	0.18%
2024/04/11	106.2	90.62	104.3	90.68	89.50	1.9	3,843	0.05%	大買/大賣/
2024/04/10	58.2	90.58	127.6	90.29	90.00	-69.5	3,703	-1.88%	大賣/
2024/04/09	28	85.58	41.2	85.61	85.60	-13.2	3,391	-0.39%
2024/04/08	26.5	85.36	28.9	85.31	85.50	-2.4	3,361	-0.07%
2024/04/03	62	82.78	3	83.43	83.80	59	3,363	1.75%
2024/04/02	70	84.46	115.3	84.32	82.70	-45.2	3,452	-1.31%	大賣/
2024/04/01	9	80.04	2	80.05	80.10	7	3,337	0.21%
2024/03/29	6.3	79.40	2	79.65	79.00	4.3	3,352	0.13%
2024/03/28	25.1	79.23	23.1	79.61	79.00	2	3,372	0.06%
2024/03/27	13.1	79.85	3	80.23	80.10	10.1	3,560	0.28%
2024/03/26	17	80.40	19.4	82.53	78.90	-2.4	3,576	-0.07%
2024/03/25	13	80.60	17.1	80.52	80.00	-4	3,533	-0.11%
2024/03/22	43.8	83.35	63	82.13	80.80	-19.2	3,608	-0.53%
2024/03/21	59	83.53	72.6	82.77	83.60	-13.6	3,567	-0.38%
2024/03/20	9.8	78.07	1	78.80	77.50	8.8	3,492	0.25%
2024/03/19	5	78.54	11	78.16	78.00	-6	3,613	-0.17%
2024/03/18	7.1	78.01	2	77.75	78.00	5.1	3,690	0.14%
2024/03/15	19.1	78.60	147	80.19	77.50	-127.9	4,057	-3.15%	大賣/鉅額交易
2024/03/14	17.2	79.64	5	79.62	80.20	12.2	4,317	0.28%
2024/03/13	27.1	79.40	23	80.85	79.50	4.1	4,747	0.09%
2024/03/12	58.6	80.53	14	80.91	81.60	44.6	5,059	0.88%
2024/03/11	14.9	78.41	15	78.22	78.60	-0.1	5,186	0.00%
2024/03/08	19.2	78.81	12.1	79.62	78.00	7.1	5,235	0.14%
2024/03/07	25.1	82.62	29.2	82.68	80.60	-4.1	5,288	-0.08%
2024/03/06	32.4	82.29	3	82.27	82.30	29.4	5,298	0.55%
2024/03/05	12.3	83.29	2	84.34	83.00	10.3	5,365	0.19%
2024/03/04	20.1	84.82	4.1	86.44	84.30	16	5,395	0.30%
2024/03/01	7	83.93	22	84.95	84.90	-15	5,412	-0.28%
2024/02/29	24.6	83.62	6	83.70	83.30	18.6	5,462	0.34%
2024/02/27	47.5	85.07	22.4	85.75	83.50	25.1	5,536	0.45%
2024/02/26	26.7	84.57	39.2	85.34	83.90	-12.5	5,603	-0.22%
2024/02/23	28.1	87.13	18	88.41	85.90	10.1	5,648	0.18%
2024/02/22	39.1	86.58	51.8	86.57	86.70	-12.7	5,696	-0.22%
2024/02/21	74.9	86.73	57.1	87.57	86.00	17.8	5,745	0.31%
2024/02/20	116	84.31	13.2	84.39	83.80	102.9	5,679	1.81%	大買/鉅額交易
2024/02/19	32.4	83.00	172.6	83.47	83.40	-140.2	5,872	-2.39%	大賣/鉅額交易
2024/02/16	164.8	80.36	38.3	80.25	81.40	126.5	6,115	2.07%	大買/鉅額交易
2024/02/15	18.8	78.51	14	78.35	79.00	4.8	6,318	0.08%
2024/02/05	4.9	77.18	11	77.19	77.20	-6.1	6,647	-0.09%
2024/02/02	11.1	78.13	11.1	78.87	77.50	0	6,913	0.00%
2024/02/01	5.1	78.03	10	77.88	78.40	-4.9	7,142	-0.07%
2024/01/31	9	78.08	7	78.27	78.30	2	7,329	0.03%
2024/01/30	12.1	78.89	4	79.40	78.30	8.1	7,548	0.11%
2024/01/29	20.1	77.95	12.1	78.67	79.80	8	7,872	0.10%
2024/01/26	7	79.41	2	78.70	78.60	5	8,642	0.06%
2024/01/25	25.2	79.79	12.5	80.35	80.00	12.7	9,093	0.14%
2024/01/24	30	82.20	15	82.41	80.80	15	9,240	0.16%
2024/01/23	19.5	82.69	6.2	83.05	82.00	13.3	9,355	0.14%
2024/01/22	16	82.19	22	82.31	82.40	-6	9,478	-0.06%
2024/01/19	17	81.56	12	81.94	81.50	5	9,499	0.05%
2024/01/18	10	81.81	22.1	82.07	81.30	-12.1	9,581	-0.13%
2024/01/17	31	82.47	23	82.31	82.90	8	9,635	0.08%
2024/01/16	18.2	84.13	35.6	83.91	83.20	-17.5	9,695	-0.18%
2024/01/15	57.6	83.99	65.2	83.88	85.20	-7.6	9,698	-0.08%
2024/01/12	10.1	79.23	9.1	79.41	78.40	1	9,703	0.01%
2024/01/11	7.3	78.81	8.3	79.09	79.00	-1	10,017	-0.01%
2024/01/10	10	78.59	60.1	78.17	79.10	-50.1	10,174	-0.49%
2024/01/09	9.6	79.77	11	79.13	78.20	-1.4	10,302	-0.01%
2024/01/08	5.6	79.68	3.1	80.00	79.70	2.5	10,424	0.02%
2024/01/05	16.6	80.26	17	79.85	79.30	-0.4	10,546	0.00%
2024/01/04	49.4	80.49	61.4	81.34	79.00	-12	10,606	-0.11%
2024/01/03	41.1	82.95	100.8	83.42	81.80	-59.7	10,620	-0.56%
2024/01/02	22.3	86.18	13.5	86.73	85.70	8.8	10,624	0.08%
2023/12/29	27.2	88.74	19.3	88.90	87.60	7.9	10,714	0.07%
2023/12/28	52.8	89.31	144.4	89.08	90.30	-91.7	10,837	-0.85%	大賣/
2023/12/27	62.9	87.93	53.2	86.93	88.40	9.6	11,166	0.09%
2023/12/26	38.5	85.65	4.2	86.20	85.50	34.3	11,180	0.31%
2023/12/25	21.1	85.88	81.1	86.13	85.40	-60	11,177	-0.54%
2023/12/22	140.6	88.86	38.3	89.45	87.00	102.3	11,165	0.92%	大買/鉅額交易
2023/12/21	2	85.94	14.3	86.41	86.40	-12.4	10,977	-0.11%
2023/12/20	2.4	85.85	3.1	85.35	85.50	-0.6	10,974	-0.01%
2023/12/19	23.4	85.92	169.9	85.80	85.40	-146.5	10,962	-1.34%	大賣/鉅額交易
2023/12/18	28.1	88.42	51	88.85	88.40	-22.9	10,921	-0.21%
2023/12/15	50.2	89.44	59.1	90.51	88.30	-8.9	10,925	-0.08%
2023/12/14	121.6	90.45	42.6	91.24	89.10	79.1	10,854	0.73%	大買/
2023/12/13	75.8	91.31	33.2	91.86	90.70	42.6	10,779	0.40%
2023/12/12	286.2	92.45	132.5	91.86	92.00	153.7	10,904	1.41%	大買/大賣/鉅額交易
2023/12/11	88.8	91.37	93.9	91.95	92.90	-5.1	10,692	-0.05%
2023/12/08	178.7	91.35	190	91.26	88.70	-11.3	10,416	-0.11%	大買/大賣/
2023/12/07	109.2	91.04	94.7	89.60	87.50	14.6	10,067	0.14%	大買/
2023/12/06	20.3	88.67	57.5	88.67	90.00	-37.2	9,835	-0.38%
2023/12/05	18.5	85.19	10.9	84.38	85.30	7.6	9,724	0.08%
2023/12/04	22.2	87.23	31.1	87.74	87.10	-8.9	9,842	-0.09%
2023/12/01	107.7	86.80	21.1	86.39	85.20	86.6	9,810	0.88%	大買/
2023/11/30	23.9	88.10	21.2	89.27	87.00	2.7	9,806	0.03%
2023/11/29	17.1	88.24	6.7	88.88	88.10	10.5	9,803	0.11%
2023/11/28	27.2	86.83	22.4	87.30	88.40	4.9	9,925	0.05%
2023/11/27	60.8	86.77	23.6	86.50	86.10	37.1	10,223	0.36%
2023/11/24	49.7	87.46	63.4	87.34	86.00	-13.6	10,214	-0.13%
2023/11/23	53.8	90.53	36	90.20	89.00	17.8	10,127	0.18%
2023/11/22	16.3	89.28	21	89.19	90.30	-4.7	9,979	-0.05%
2023/11/21	47.3	89.94	29.1	91.01	88.30	18.2	9,909	0.18%
2023/11/20	20	91.12	20.1	91.26	90.90	-0.1	9,838	0.00%
2023/11/17	68.3	89.24	45.7	88.96	90.20	22.6	9,763	0.23%
2023/11/16	100.4	90.13	118.4	89.92	88.90	-18	9,657	-0.19%	大賣/
2023/11/15	158.1	94.24	189.6	93.78	92.70	-31.5	9,400	-0.34%	大買/大賣/
2023/11/14	143.5	92.76	135.2	92.11	94.20	8.4	9,114	0.09%	大買/大賣/
2023/11/13	159.8	91.00	141.4	91.09	91.50	18.4	8,890	0.21%	大買/大賣/
2023/11/10	88.5	88.75	93.4	89.05	87.10	-4.9	8,558	-0.06%
2023/11/09	74.2	88.39	75.3	89.26	86.40	-1	8,334	-0.01%
2023/11/08	77	93.11	124	93.13	92.30	-47	8,138	-0.58%	大賣/
2023/11/07	123.5	92.86	107.3	92.34	94.00	16.2	8,034	0.20%	大買/大賣/
2023/11/06	152.2	92.34	122.7	92.17	92.20	29.5	7,820	0.38%	大買/大賣/
2023/11/03	361.9	89.93	288.4	89.80	91.90	73.5	7,522	0.98%	大買/大賣/
2023/11/02	283.6	85.16	351.5	85.63	87.40	-68	6,747	-1.01%	大買/大賣/
2023/11/01	123.1	78.72	55	77.74	79.50	68.1	6,326	1.08%	大買/
2023/10/31	82	77.74	54.8	78.14	75.20	27.2	6,170	0.44%
2023/10/30	41	76.68	39	76.88	76.30	2	6,027	0.03%
2023/10/27	17.1	74.27	17.9	74.63	74.10	-0.8	5,898	-0.01%
2023/10/26	13	74.42	35.2	75.13	74.80	-22.2	5,899	-0.38%
2023/10/25	27	75.25	28	75.06	74.60	-1	5,908	-0.02%
2023/10/24	32.1	75.45	27	75.75	76.20	5.1	5,933	0.09%
2023/10/23	14	74.94	22.3	75.39	76.20	-8.3	5,837	-0.14%
2023/10/20	52.2	74.24	61.8	74.10	75.20	-9.6	5,772	-0.17%
2023/10/19	132.9	76.36	146.7	76.23	77.30	-13.8	5,635	-0.25%	大買/大賣/
2023/10/18	35.1	73.38	29.1	72.74	74.40	6	5,339	0.11%
2023/10/17	41.3	74.50	46.5	74.46	74.10	-5.2	5,194	-0.10%
2023/10/16	64.2	73.71	58.2	74.11	72.80	6.1	5,074	0.12%
2023/10/13	30.3	73.79	19.7	73.87	72.90	10.6	5,020	0.21%
2023/10/12	17	72.34	49	72.14	73.00	-32	4,932	-0.65%
2023/10/11	23.4	71.56	21.2	71.04	70.50	2.1	4,908	0.04%
2023/10/06	18	71.39	18.1	71.68	71.10	-0.1	4,941	0.00%
2023/10/05	100.1	70.78	50.9	71.10	70.60	49.2	5,087	0.97%
2023/10/04	59.4	72.68	62.1	72.56	72.50	-2.7	5,139	-0.05%
2023/10/03	171.3	72.65	182.2	72.76	72.50	-10.9	4,990	-0.22%	大買/大賣/
2023/10/02	0.4	68.60	19	67.52	68.90	-18.7	4,693	-0.40%
2023/09/28	10	64.98	0.2	65.60	64.30	9.8	4,785	0.21%
2023/09/27	4	66.00	1.8	66.17	65.60	2.3	4,904	0.05%
2023/09/26	4	66.60	2.1	67.37	67.00	1.9	5,008	0.04%
2023/09/25	12.2	67.32	3	68.50	66.80	9.2	5,087	0.18%
2023/09/22	3.1	67.87	6	67.98	68.50	-2.9	5,177	-0.06%
2023/09/21	13.2	66.92	10.5	67.30	67.90	2.7	5,576	0.05%
2023/09/20	6	67.22	9.3	67.57	67.50	-3.3	5,933	-0.06%
2023/09/19	9.1	68.60	8.2	68.97	67.40	0.9	6,077	0.02%
2023/09/18	18.1	70.12	10.1	70.15	69.40	8	6,175	0.13%
2023/09/15	27.2	70.94	20.5	71.85	70.40	6.8	6,256	0.11%
2023/09/14	24.1	69.95	38.6	69.46	70.00	-14.5	6,283	-0.23%
2023/09/13	5.1	67.73	20	68.60	68.60	-14.9	6,687	-0.22%
2023/09/12	34.4	67.79	15	68.57	67.90	19.4	6,989	0.28%
2023/09/11	28.9	68.26	57	68.21	67.00	-28.1	7,038	-0.40%
2023/09/08	50	67.23	11	67.35	66.60	39	7,092	0.55%
2023/09/07	60	70.16	123.6	69.30	68.10	-63.6	7,122	-0.89%	大賣/
2023/09/06	5	68.16	7.2	68.75	68.00	-2.2	7,014	-0.03%
2023/09/05	8.2	67.67	4.1	67.60	67.80	4.1	7,103	0.06%
2023/09/04	13.1	67.01	13.2	66.87	67.40	-0.1	7,274	0.00%
2023/09/01	26.1	68.92	26.6	68.71	68.90	-0.5	7,250	-0.01%
2023/08/31	140.5	67.88	90.7	68.22	67.50	49.8	7,156	0.70%	大買/
2023/08/30	27.1	63.41	29.1	64.16	65.00	-2	6,871	-0.03%
2023/08/29	0	0.00	11	61.45	61.30	-11	6,955	-0.16%
2023/08/28	3.1	62.25	6	61.12	61.00	-2.9	7,173	-0.04%
2023/08/25	2	62.70	9	62.91	62.70	-7	7,625	-0.09%
2023/08/24	3	63.97	2.4	64.16	63.10	0.6	7,654	0.01%
2023/08/23	4.1	63.95	12.4	63.47	64.00	-8.2	7,669	-0.11%
2023/08/21	1	61.90	2	61.50	61.90	-1	7,736	-0.01%
2023/08/18	3.1	60.27	5	60.80	60.10	-1.9	7,780	-0.02%
2023/08/17	6	62.93	7.2	62.89	62.40	-1.2	7,796	-0.01%
2023/08/16	3	62.71	4	62.73	63.30	-1	7,829	-0.01%
2023/08/15	4.2	63.10	6	63.30	62.90	-1.9	7,914	-0.02%
2023/08/14	5.2	62.43	5	61.74	62.90	0.2	8,142	0.00%
2023/08/11	7	61.51	33	62.34	62.30	-26	8,188	-0.32%
2023/08/10	2	59.15	263	58.99	58.80	-261	8,392	-3.11%	大賣/鉅額交易
2023/08/09	6	60.42	2	61.85	60.80	4	8,458	0.05%
2023/08/08	1.1	59.22	0.1	59.70	60.00	1	8,728	0.01%
2023/08/07	7	58.64	6	59.60	60.00	1	8,917	0.01%
2023/08/04	8.7	60.30	6	61.70	61.60	2.7	9,061	0.03%
2023/08/02	4.2	59.88	36	59.12	59.10	-31.8	9,227	-0.35%
2023/08/01	0.1	62.00	2.1	62.19	61.20	-2	9,315	-0.02%
2023/07/31	6	61.81	2	62.40	61.80	4	9,433	0.04%
2023/07/28	24.2	63.10	16	63.85	63.30	8.2	9,480	0.09%
2023/07/27	9.2	62.15	14	61.61	62.20	-4.8	9,501	-0.05%
2023/07/26	5	57.70	8	58.11	58.10	-3	9,565	-0.03%
2023/07/25	4.6	59.02	1.6	59.12	58.60	3	9,631	0.03%
2023/07/24	7.2	59.89	6	60.16	59.20	1.2	9,778	0.01%
2023/07/21	12	60.32	12.1	60.69	61.40	-0.1	9,867	0.00%
2023/07/20	8.2	61.46	6	61.43	61.20	2.2	10,005	0.02%
2023/07/19	16.1	61.90	12	61.93	61.60	4.1	10,129	0.04%
2023/07/18	18	62.70	16	62.66	61.60	2	10,220	0.02%
2023/07/17	37	65.15	6.4	64.70	64.40	30.6	10,247	0.30%
2023/07/14	10	67.39	10.2	66.37	65.50	-0.2	10,357	0.00%
2023/07/13	84	66.91	11.7	66.78	66.20	72.3	10,429	0.69%
2023/07/12	103	66.10	44.3	66.29	66.00	58.7	10,514	0.56%	大買/
2023/07/11	144.8	63.84	30	64.05	62.80	114.8	10,539	1.09%	大買/鉅額交易
2023/07/10	21.3	61.76	19	61.69	61.70	2.3	10,486	0.02%
2023/07/07	19.3	63.79	23.9	64.68	62.50	-4.7	10,793	-0.04%
2023/07/06	24.3	68.71	14.7	68.47	66.80	9.6	11,227	0.09%
2023/07/05	27.1	70.39	126.1	69.70	70.50	-99	11,303	-0.88%	大賣/
2023/07/04	15	72.18	8	72.96	71.50	7	11,645	0.06%
2023/07/03	18.1	71.81	13.5	72.17	71.70	4.6	11,809	0.04%
2023/06/30	37	72.05	98	72.20	71.80	-61	12,128	-0.50%
2023/06/29	204	75.38	93.1	76.19	73.50	110.9	12,450	0.89%	大買/鉅額交易
2023/06/28	176.1	75.76	197.6	75.74	74.50	-21.5	12,127	-0.18%	大買/大賣/
2023/06/27	29	71.29	32.1	71.80	70.70	-3.1	11,848	-0.03%
2023/06/26	27	72.67	27.1	73.88	71.50	-0.1	11,744	0.00%
2023/06/21	139.3	73.89	34.2	73.23	74.40	105.1	11,768	0.89%	大買/鉅額交易
2023/06/20	86.3	73.13	71.4	72.75	73.60	14.9	11,761	0.13%
2023/06/19	170.9	73.88	155.5	73.38	72.40	15.4	11,688	0.13%	大買/大賣/
2023/06/16	85.1	69.27	110	69.02	71.60	-24.9	11,376	-0.22%	大賣/
2023/06/15	24.1	65.78	50	64.75	65.10	-25.9	11,211	-0.23%
2023/06/14	16.2	65.17	6.6	64.87	65.60	9.6	11,231	0.09%
2023/06/13	32	63.80	26	63.06	63.00	6	11,130	0.05%
2023/06/12	47	63.12	10	62.95	62.90	37	11,150	0.33%
2023/06/09	29.1	63.48	31	63.66	63.30	-1.9	11,129	-0.02%
2023/06/08	39.6	63.31	214.6	63.77	62.50	-174.9	11,067	-1.58%	大賣/鉅額交易
2023/06/07	5.1	61.56	23.1	61.15	61.40	-18	10,968	-0.16%
2023/06/06	52.1	59.97	24	59.85	60.10	28.1	11,055	0.25%
2023/06/05	29	61.74	15	61.54	61.00	14	11,130	0.13%
2023/06/02	42.5	62.60	97.2	62.77	62.10	-54.7	11,145	-0.49%
2023/06/01	114.2	61.50	86.8	61.04	61.90	27.4	11,128	0.25%	大買/
2023/05/31	177.2	61.62	65.3	61.44	61.00	111.9	11,012	1.02%	大買/鉅額交易
2023/05/30	7	58.43	1	58.20	58.20	6	10,715	0.06%
2023/05/29	22.8	59.15	174	58.77	58.70	-151.2	10,826	-1.40%	大賣/鉅額交易
2023/05/26	23	58.68	25	57.28	57.00	-2	11,129	-0.02%
2023/05/25	7.1	57.30	0	0.00	57.50	7.1	11,218	0.06%
2023/05/24	37	59.05	14	58.37	58.00	23	11,230	0.20%
2023/05/23	11	58.23	10.5	58.82	59.00	0.5	11,233	0.00%
2023/05/22	12.4	58.20	1.2	58.13	58.20	11.3	11,234	0.10%
2023/05/19	37	58.99	23	58.67	58.60	14	11,246	0.12%
2023/05/18	68.2	59.19	106.1	60.01	59.30	-37.9	11,193	-0.34%	大賣/
2023/05/17	9.1	56.93	19	56.90	56.80	-9.9	10,954	-0.09%
2023/05/16	98	58.50	79.1	58.64	56.10	18.9	10,878	0.17%
2023/05/15	26	57.88	19	57.70	57.70	7	10,583	0.07%
2023/05/12	97.1	57.92	56.4	58.42	58.60	40.7	10,492	0.39%
2023/05/11	54.2	63.29	574	60.91	59.60	-519.9	10,180	-5.11%	大賣/鉅額交易
2023/05/10	622.2	67.79	67	66.99	66.20	555.2	9,969	5.57%	大買/鉅額交易
2023/05/09	18.1	68.89	81	71.81	66.30	-62.9	9,771	-0.64%
2023/05/08	98.4	74.64	76.5	74.34	73.60	21.9	9,576	0.23%
2023/05/05	63.1	74.32	49.5	74.85	75.20	13.6	9,448	0.14%
2023/05/04	47.1	73.31	45	72.20	73.80	2.1	9,307	0.02%
2023/05/03	50.5	72.39	20.1	72.48	72.90	30.4	9,211	0.33%
2023/05/02	8.9	70.73	18.2	71.53	71.40	-9.3	9,066	-0.10%
2023/04/28	6.5	68.10	6.6	67.91	67.90	0	8,893	0.00%
2023/04/27	46.2	69.40	49.3	68.82	67.70	-3.1	8,792	-0.04%
2023/04/26	14	69.29	8.1	68.90	68.60	5.9	8,607	0.07%
2023/04/25	43.4	78.02	47.9	73.66	71.50	-4.4	8,461	-0.05%
2023/04/24	32.8	76.68	41.2	77.73	77.00	-8.4	8,273	-0.10%
2023/04/21	42	72.93	29.2	72.63	73.20	12.9	8,109	0.16%
2023/04/20	12.2	73.35	5.2	74.17	73.50	7	7,977	0.09%
2023/04/19	16.7	76.39	14	76.01	75.60	2.7	7,853	0.03%
2023/04/18	46.5	79.58	27.1	79.62	78.50	19.4	7,683	0.25%
2023/04/17	45.2	80.88	52.2	81.05	80.90	-7	7,536	-0.09%
2023/04/14	1,395.3	77.43	59.2	77.79	79.80	1,336.1	7,311	18.27%	大買/鉅額交易
2023/04/13	53	75.09	61.8	75.34	75.00	-8.8	7,027	-0.12%
2023/04/12	118.5	77.06	116.7	76.92	76.90	1.8	6,894	0.03%	大買/大賣/
2023/04/11	2,980.5	74.82	165	74.59	76.40	2,815.5	6,494	43.35%	大買/大賣/鉅額交易
2023/04/10	117.4	71.86	116	71.72	71.70	1.4	5,901	0.02%	大買/大賣/
2023/04/07	107.3	72.86	108.1	72.09	72.60	-0.8	5,659	-0.01%	大買/大賣/
2023/04/06	55	70.18	43	70.19	69.30	12	5,168	0.23%
2023/03/31	99	67.09	78.4	67.38	68.40	20.6	4,878	0.42%
2023/03/30	26.1	67.94	55	68.23	67.90	-28.9	4,454	-0.65%
2023/03/29	13.1	64.15	8.1	64.16	65.20	5	4,006	0.12%
2023/03/28	12.2	64.18	26	64.22	63.80	-13.8	3,910	-0.35%
2023/03/27	45	66.93	19	67.83	66.10	26	3,780	0.69%
2023/03/24	32	68.28	65	68.51	69.10	-33	3,685	-0.90%
2023/03/23	29.1	67.92	30.1	67.35	67.70	-1	3,509	-0.03%
2023/03/22	109.2	67.07	353.1	67.44	67.10	-243.9	3,378	-7.22%	大買/大賣/鉅額交易
2023/03/21	255.2	67.58	89	68.64	68.00	166.2	3,198	5.19%	大買/鉅額交易
2023/03/20	49.1	66.39	61.1	66.26	68.50	-12	2,925	-0.41%
2023/03/17	61	61.83	64	62.23	62.30	-3	2,719	-0.11%
2023/03/16	13	60.46	12	59.90	59.60	1	2,540	0.04%
2023/03/15	180	60.30	57	60.01	60.30	123	2,469	4.98%	大買/鉅額交易
2023/03/14	9	59.59	18.4	59.48	60.30	-9.4	2,370	-0.40%
2023/03/13	71	58.26	41	59.13	60.10	30	2,300	1.30%
2023/03/10	25	57.68	236	57.88	58.20	-211	2,210	-9.55%	大賣/鉅額交易
2023/03/09	33.9	62.66	110.2	60.51	60.00	-76.3	2,072	-3.68%	大賣/
2023/03/08	51.1	62.33	51.4	62.64	63.30	-0.3	1,919	-0.02%
2023/03/07	37	59.17	14	59.32	58.90	23	1,756	1.31%
2023/03/06	85	58.50	14	58.71	59.00	71	1,675	4.24%
2023/03/03	37.3	57.37	57	57.60	57.40	-19.7	1,534	-1.28%
2023/03/02	189	56.68	91	56.70	57.40	98	1,421	6.90%	大買/
2023/03/01	175	52.76	54.2	53.50	55.70	120.8	1,244	9.71%	大買/鉅額交易
2023/02/24	50.3	50.35	36	50.71	51.80	14.3	1,091	1.31%
2023/02/23	59	47.43	14.8	48.43	49.70	44.2	719	6.14%
2023/02/22	4	46.02	3	44.08	45.20	1	570	0.18%
2023/02/21	12	45.09	2.3	46.49	43.70	9.7	495	1.95%
2023/02/20	18.1	46.15	1	46.20	45.80	17.1	434	3.92%
2023/02/17	14.1	43.79	14.7	43.21	43.90	-0.6	372	-0.16%
2023/02/16	2	40.44	1	39.91	40.20	1	304	0.34%
2023/02/15	13	38.96	23.7	38.57	38.60	-10.7	257	-4.15%
2023/02/14	12.4	38.55	1	38.55	38.55	11.4	214	5.30%
2023/02/13	0	34.97	0	0.00	35.05	0	195	0.00%
2023/02/10	0	0.00	0.5	34.65	34.70	-0.5	190	-0.26%
2023/02/09	1.1	34.89	4	34.84	34.95	-2.9	187	-1.57%
2023/02/08	0	33.90	1	33.75	34.00	-1	180	-0.55%
2023/02/07	0	33.10	1	33.10	33.40	-1	176	-0.57%
2023/02/06	0	33.25	1	32.90	32.75	-1	175	-0.57%
2023/02/03	0	33.35	0	33.30	33.30	0	171	0.00%
2023/02/02	0	0.00	1	33.85	33.60	-1	171	-0.58%
2023/02/01	0	0.00	5	33.50	33.50	-5	169	-2.94%
2023/01/31	0	32.50	0	0.00	32.60	0	165	0.00%
2023/01/30	2	32.35	0	0.00	32.30	2	165	1.21%
2023/01/17	0	31.78	0	0.00	31.95	0	166	0.00%
2023/01/16	0	0.00	0	31.70	31.85	0	168	0.00%
2023/01/12	0	31.90	0	0.00	31.95	0	169	0.00%
2023/01/11	1	31.90	0	0.00	32.00	1	174	0.57%
2023/01/09	1	31.85	0	0.00	31.85	1	173	0.58%
2023/01/05	0	31.50	0	31.40	31.70	0	174	0.00%
2023/01/04	0	30.90	3	31.20	31.00	-3	170	-1.76%
2022/12/28	0	30.00	0	0.00	30.30	0	196	0.00%
2022/12/23	0	0.00	1	30.05	30.15	-1	212	-0.47%
2022/12/21	0	0.00	0	30.15	29.80	0	233	0.00%
2022/12/20	1	30.00	0.7	29.65	30.00	0.3	254	0.12%
2022/12/19	0	30.95	0	30.25	30.05	0	327	0.00%
2022/12/16	0	0.00	0	31.40	30.80	0	384	0.00%
2022/12/15	0	30.00	0	0.00	30.70	0	381	0.00%
2022/12/13	0	0.00	46.2	30.69	30.55	-46.2	395	-11.68%
2022/12/12	0	29.75	0	0.00	30.50	0	396	0.00%
2022/12/08	0	30.18	0	0.00	30.40	0	403	0.00%
2022/12/07	0	0.00	0	29.95	30.70	0	406	0.00%
2022/12/06	0	0.00	0	30.30	30.30	0	405	0.00%
2022/12/02	0	0.00	1	30.80	31.15	-1	405	-0.25%
2022/11/30	0	30.00	0	0.00	30.10	0	408	0.00%
2022/11/28	0	0.00	2	29.55	29.55	-2	409	-0.49%
2022/11/25	0	0.00	1	30.05	29.95	-1	411	-0.24%
2022/11/24	0	30.40	0	0.00	30.35	0	412	0.00%
2022/11/23	0	0.00	1	30.30	30.15	-1	415	-0.24%
2022/11/22	1.2	30.39	0	0.00	30.40	1.2	423	0.28%
2022/11/21	0	31.53	0	0.00	31.10	0	428	0.00%
2022/11/18	0	31.90	2	31.68	31.30	-2	435	-0.46%
2022/11/17	0	31.50	0.4	31.50	31.70	-0.4	441	-0.09%
2022/11/16	0	0.00	1	30.35	31.05	-1	443	-0.23%
2022/11/14	0	0.00	1.5	30.13	30.30	-1.5	455	-0.33%
2022/11/11	4	31.35	0	30.25	30.05	4	454	0.88%
2022/11/10	1	31.40	0	31.65	31.30	1	449	0.22%
2022/11/09	0	0.00	1	32.00	32.10	-1	450	-0.22%
2022/11/08	1	31.70	0	31.50	31.60	1	452	0.22%
2022/11/07	0.5	31.05	0	31.11	31.10	0.5	453	0.11%
2022/11/04	0	31.00	0	0.00	31.05	0	457	0.00%
2022/11/03	1	31.00	4	30.81	31.00	-3	457	-0.66%
2022/11/02	0	31.00	0	0.00	30.90	0	458	0.00%
2022/11/01	0	31.00	0.3	30.75	30.75	-0.3	463	-0.06%
2022/10/28	0	0.00	0	29.90	29.70	0	466	0.00%
2022/10/27	0	0.00	9	30.10	30.05	-9	466	-1.93%
2022/10/26	2	29.25	0	0.00	29.30	2	469	0.43%
2022/10/24	0.6	30.00	1	29.65	29.65	-0.4	478	-0.08%
2022/10/21	1	30.40	0	0.00	30.40	1	478	0.21%
2022/10/20	2	30.80	1	30.75	30.75	1	480	0.21%
2022/10/19	1	31.55	0.2	30.80	31.45	0.8	481	0.17%
2022/10/18	0.2	30.50	0	0.00	30.65	0.2	485	0.04%
2022/10/17	0	30.00	0	0.00	30.30	0	488	0.00%
2022/10/14	0.3	30.28	0.7	30.29	30.25	-0.4	492	-0.08%
2022/10/13	0.2	30.00	0	0.00	29.50	0.2	492	0.04%
2022/10/12	0	0.00	25	31.30	31.30	-25	491	-5.08%
2022/10/11	25	30.15	0	31.00	30.15	25	497	5.02%
2022/09/28	0	0.00	2	26.20	26.05	-2	498	-0.40%
2022/09/26	1	27.40	0	27.88	26.85	1	496	0.20%
2022/09/22	0	0.00	0.5	28.05	28.05	-0.5	510	-0.09%
2022/09/21	2	28.85	3	28.82	28.90	-1	505	-0.20%
2022/09/20	0	0.00	2	29.22	29.20	-2	503	-0.40%
2022/09/19	5	29.80	0	30.35	29.80	5	499	1.00%
2022/09/15	1.1	32.01	5	32.24	32.40	-3.9	481	-0.82%
2022/09/14	1.1	31.26	0	31.35	31.20	1.1	415	0.26%
2022/09/12	6	30.03	2	30.55	30.05	4	380	1.05%
2022/09/08	0	0.00	2	29.10	29.60	-2	378	-0.53%
2022/09/07	2	28.45	2	28.45	28.70	0	389	0.00%
2022/09/06	0	0.00	0	28.65	28.70	0	404	0.00%
2022/09/05	0	0.00	0	28.85	28.70	0	406	0.00%
2022/09/02	0	0.00	0	29.19	29.05	0	408	-0.01%
2022/09/01	0	0.00	2.5	29.48	29.50	-2.5	407	-0.62%
2022/08/31	0	0.00	0	29.25	29.75	0	406	0.00%
2022/08/30	0	0.00	1	29.25	29.30	-1	406	-0.25%
2022/08/29	0	29.25	2	29.10	29.20	-2	407	-0.49%
2022/08/26	0	30.25	0	0.00	30.00	0	406	0.00%
2022/08/25	2	30.05	0	0.00	29.70	2	412	0.48%
2022/08/24	0	0.00	2	29.75	29.70	-2	422	-0.47%
2022/08/23	0	0.00	0.2	29.50	29.80	-0.2	427	-0.06%
2022/08/22	0	0.00	0	29.70	29.45	0	442	0.00%
2022/08/19	0	30.65	0	0.00	30.45	0	443	0.00%
2022/08/17	2	29.45	3	29.60	29.45	-1	437	-0.23%
2022/08/16	1	29.75	0	0.00	29.55	1	440	0.23%
2022/08/15	0	0.00	3	29.95	29.90	-3	434	-0.69%
2022/08/11	1	29.25	3	29.42	29.55	-2	446	-0.45%
2022/08/09	0	0.00	0	27.95	28.20	0	440	0.00%
2022/08/08	1	28.35	0	0.00	28.10	1	445	0.22%
2022/08/05	3	27.88	1	28.10	28.05	2	451	0.44%
2022/08/04	0	27.28	2	26.85	26.95	-2	461	-0.43%
2022/08/03	0	0.00	2	27.55	27.25	-2	473	-0.42%
2022/08/02	0	0.00	0	27.85	27.55	0	496	0.00%
2022/08/01	0	0.00	20	28.07	28.20	-20	525	-3.81%
2022/07/29	0	0.00	11	28.10	28.20	-11	537	-2.05%
2022/07/27	1	27.90	20	27.85	28.50	-19	591	-3.21%
2022/07/26	0	29.00	1	27.75	27.75	-1	608	-0.16%
2022/07/25	1	28.50	0	0.00	28.40	1	650	0.15%
2022/07/22	1	29.05	0	0.00	29.00	1	663	0.15%
2022/07/21	1	28.75	0	0.00	28.95	1	669	0.15%
2022/07/20	0	28.70	1	28.90	28.30	-1	666	-0.15%
2022/07/19	0	0.00	1	28.10	27.95	-1	670	-0.15%
2022/07/18	0	28.40	3	28.40	28.40	-3	676	-0.44%
2022/07/15	0	28.83	1	27.90	27.90	-1	678	-0.15%
2022/07/14	1	27.70	0	27.65	27.70	1	685	0.15%
2022/07/11	0	27.25	0	0.00	27.20	0	687	0.00%
2022/07/08	0	0.00	0	26.85	27.00	0	693	0.00%
2022/07/07	0	0.00	1	26.35	26.50	-1	699	-0.14%
2022/07/06	0	0.00	0	25.80	25.35	0	700	0.00%
2022/07/05	0.2	26.15	0	25.20	25.75	0.2	703	0.03%
2022/07/01	0	0.00	0	26.35	26.20	0	709	0.00%
2022/06/30	2	27.20	0	0.00	26.95	2	699	0.29%
2022/06/29	0.2	28.55	0	0.00	28.30	0.2	698	0.03%
2022/06/28	0.2	29.05	0	0.00	28.75	0.2	714	0.03%
2022/06/27	0	0.00	0	28.65	29.10	0	732	0.00%
2022/06/24	5.2	27.94	1.2	27.82	27.75	4	764	0.52%
2022/06/23	2.1	27.22	1.2	27.14	27.05	0.9	913	0.09%
2022/06/22	1	27.60	2	27.55	27.55	-1	920	-0.11%
2022/06/21	2.5	28.83	2	28.18	28.55	0.5	919	0.06%
2022/06/20	2	27.78	1	27.91	27.45	1	916	0.11%
2022/06/16	2	30.48	0.1	30.90	29.85	2	893	0.22%
2022/06/15	3	30.97	1.4	31.30	30.90	1.6	886	0.18%
2022/06/14	0	0.00	0	29.75	29.95	0	879	0.00%
2022/06/13	1	30.00	0	0.00	30.10	1	879	0.11%
2022/06/09	1	31.40	4	31.48	31.40	-3	888	-0.34%
2022/06/08	1	31.70	0	0.00	31.65	1	888	0.11%
2022/06/06	2	32.28	1	32.10	32.00	1	902	0.11%
2022/06/02	3	32.67	0	0.00	32.25	3	917	0.33%
2022/06/01	1	32.65	1.1	33.19	32.80	-0.1	930	-0.01%
2022/05/31	1	32.20	2	32.45	32.35	-1	926	-0.11%
2022/05/30	1	32.10	7	32.65	32.05	-6	936	-0.64%
2022/05/27	2	31.30	0	0.00	31.10	2	928	0.22%
2022/05/26	0	31.50	2	31.10	31.10	-2	935	-0.21%
2022/05/25	0	0.00	0.4	31.30	31.40	-0.4	948	-0.04%
2022/05/24	3	32.80	0	31.50	30.90	3	981	0.31%
2022/05/20	3	32.27	2	32.20	32.20	1	1,012	0.10%
2022/05/19	4	32.10	2.2	32.32	32.80	1.8	1,052	0.17%
2022/05/17	0	0.00	0	31.20	31.55	0	1,231	0.00%
2022/05/16	2	31.38	0.5	30.70	30.50	1.5	1,241	0.12%
2022/05/13	1	30.20	0	0.00	30.55	1	1,241	0.08%
2022/05/12	1	30.45	0	0.00	29.90	1	1,251	0.08%
2022/05/11	0	0.00	0	29.90	30.55	0	1,249	0.00%
2022/05/10	2.1	30.98	4	30.31	31.25	-1.9	1,248	-0.15%
2022/05/09	2	30.63	0	0.00	29.70	2	1,229	0.16%
2022/05/06	1	32.80	4	32.66	32.70	-3	1,204	-0.25%
2022/05/05	6	34.00	12	33.33	33.70	-6	1,197	-0.50%
2022/05/04	2	31.45	1	30.85	31.45	1	1,169	0.09%
2022/04/29	2	34.03	1	34.75	32.50	1	1,144	0.09%
2022/04/27	0	0.00	1	36.95	36.65	-1	1,103	-0.09%
2022/04/26	1	37.55	3	37.60	37.55	-2	1,103	-0.18%
2022/04/25	0	37.57	0	0.00	37.15	0	1,105	0.00%
2022/04/21	0	37.45	9	37.12	37.20	-9	1,108	-0.81%
2022/04/20	4	36.85	5	36.84	37.15	-1	1,115	-0.09%
2022/04/19	1	36.60	0	0.00	36.60	1	1,118	0.09%
2022/04/18	1	36.80	0	0.00	36.95	1	1,127	0.09%
2022/04/15	0	36.85	0	0.00	37.00	0	1,132	0.00%
2022/04/14	0	37.20	0	0.00	36.80	0	1,144	0.00%
2022/04/13	0	0.00	6	37.09	36.90	-6	1,154	-0.52%
2022/04/12	0	0.00	2	37.03	37.20	-2	1,163	-0.17%
2022/04/08	0	0.00	1	36.85	36.80	-1	1,217	-0.08%
2022/04/07	1	37.05	0	0.00	36.85	1	1,633	0.06%
2022/04/06	0	37.10	0.2	37.15	37.00	-0.2	1,649	-0.01%
2022/03/31	1	37.00	0	0.00	37.10	1	1,675	0.06%
2022/03/30	8	36.75	7	36.53	36.75	1	1,686	0.06%
2022/03/29	6	36.73	0	0.00	36.45	6	1,698	0.35%
2022/03/28	10.1	36.69	14	36.83	36.85	-3.9	1,788	-0.22%
2022/03/25	2	40.65	1	40.65	40.65	1	1,673	0.06%
2022/03/23	1	42.00	0	0.00	41.85	1	1,687	0.06%
2022/03/22	0	0.00	1	41.70	41.70	-1	1,752	-0.06%
2022/03/17	10	41.80	1	41.80	41.85	9	2,037	0.44%
2022/03/15	1	40.75	0	45.00	40.60	1	2,051	0.05%
2022/03/14	1	40.80	0	0.00	40.95	1	2,077	0.05%
2022/03/10	3	41.72	1	41.40	41.40	2	2,170	0.09%
2022/03/09	0	42.00	0	0.00	40.75	0	2,213	0.00%
2022/03/08	0	0.00	1	40.60	40.55	-1	2,335	-0.04%
2022/03/07	8	41.93	1	42.05	41.95	7	2,336	0.30%
2022/03/04	1	43.30	0	0.00	43.05	1	2,333	0.04%
2022/03/03	2.2	44.43	1	43.95	43.95	1.2	2,353	0.05%
2022/03/01	1.1	43.57	0	0.00	43.35	1.1	2,419	0.04%
2022/02/25	1	43.90	9	43.10	43.00	-8	2,495	-0.32%
2022/02/24	6.3	42.91	0.4	43.15	42.85	5.9	2,878	0.20%
2022/02/23	1	44.30	1	44.70	45.30	0	2,921	0.00%
2022/02/22	0	0.00	2	44.00	44.05	-2	2,928	-0.07%
2022/02/21	2	46.10	1	46.25	46.00	1	2,929	0.03%
2022/02/18	10	46.71	7.1	46.30	46.90	2.9	2,925	0.10%
2022/02/17	2	44.55	0.1	45.00	44.55	1.9	2,878	0.07%
2022/02/16	1	43.55	1	44.00	43.80	0	2,834	0.00%
2022/02/15	2.2	42.73	0	0.00	42.05	2.2	2,862	0.08%
2022/02/14	1	43.00	0	0.00	42.20	1	2,940	0.03%
2022/02/11	0	0.00	1	43.70	43.60	-1	2,973	-0.03%
2022/02/10	1	44.70	0	0.00	44.65	1	2,986	0.03%
2022/02/09	0	0.00	1	44.10	44.25	-1	2,994	-0.03%
2022/02/08	0	44.50	0	0.00	43.80	0	3,002	0.00%
2022/02/07	2.2	42.29	0	0.00	43.20	2.2	3,016	0.07%
2022/01/26	0.3	42.10	1	41.60	41.70	-0.8	3,047	-0.02%
2022/01/25	1.1	41.60	1	41.50	41.65	0.1	3,078	0.00%
2022/01/24	0.1	41.60	1	41.70	41.95	-0.9	3,105	-0.03%
2022/01/21	1.2	42.35	2	42.68	42.35	-0.9	3,124	-0.03%
2022/01/20	0.1	43.60	0	0.00	43.40	0.1	3,145	0.00%
2022/01/18	0.1	44.50	6	44.00	44.00	-5.9	3,211	-0.18%
2022/01/17	1.5	43.77	0	0.00	43.85	1.5	3,234	0.05%
2022/01/14	0.1	43.90	0	0.00	43.35	0.1	3,250	0.00%
2022/01/13	1.1	44.14	4	44.20	43.95	-2.9	3,277	-0.09%
2022/01/12	1	43.75	8	43.96	43.80	-7	3,289	-0.21%
2022/01/11	3	44.63	0	0.00	44.50	3	3,309	0.09%
2022/01/10	1	45.90	3	45.73	45.35	-2	3,309	-0.06%
2022/01/07	3.1	45.60	0	0.00	45.50	3.1	3,318	0.09%
2022/01/06	0.1	46.00	0	0.00	46.30	0.1	3,330	0.00%
2022/01/05	1	46.55	1	46.50	46.40	0	3,351	0.00%
2022/01/04	2	47.05	1	47.50	47.05	1	3,362	0.03%
2022/01/03	6	47.93	2	47.98	47.65	4	3,361	0.12%
2021/12/30	50	53.18	44	51.75	48.50	6	3,349	0.18%
2021/12/28	0	48.10	0	0.00	47.95	0	2,964	0.00%
2021/12/23	2	47.95	12	48.53	47.95	-10	3,006	-0.33%
2021/12/22	14	47.90	4	49.73	47.70	10	3,040	0.33%
2021/12/21	2	48.15	2	48.30	47.60	0	2,932	0.00%
2021/12/20	0	47.50	0	0.00	47.40	0	2,907	0.00%
2021/12/17	0	47.40	0	0.00	48.20	0	2,906	0.00%
2021/12/16	5.2	48.86	3	50.00	48.35	2.2	2,896	0.07%
2021/12/15	9.7	48.04	2	48.00	48.10	7.7	2,842	0.27%
2021/12/14	7	47.64	84.1	48.48	48.65	-77.1	2,818	-2.74%
2021/12/13	83	48.51	15	47.56	49.00	68	2,731	2.49%
2021/12/10	1	44.50	1	44.95	44.55	0	2,604	0.00%
2021/12/09	2	45.35	2	45.43	45.10	0	2,616	0.00%
2021/12/07	14	47.36	1	46.45	46.50	13	2,599	0.50%
2021/12/06	9	46.23	0	0.00	45.95	9	2,575	0.35%
2021/12/03	2	45.90	2	46.13	46.60	0	2,562	0.00%
2021/12/02	10.5	46.26	8	46.13	45.45	2.5	2,551	0.10%
2021/12/01	1	42.85	1	43.40	44.40	0	2,475	0.00%
2021/11/30	0	0.00	4	43.25	43.25	-4	2,483	-0.16%
2021/11/29	0.2	43.23	7	42.81	42.80	-6.8	2,531	-0.27%
2021/11/26	2	44.68	0	0.00	43.95	2	2,610	0.08%
2021/11/25	0	45.80	2	45.75	45.15	-2	2,607	-0.08%
2021/11/24	6	47.80	4	47.18	47.15	2	2,585	0.08%
2021/11/23	84.1	48.61	107	48.01	48.00	-22.9	2,533	-0.91%	大賣/
2021/11/22	82	47.37	10.1	47.42	47.50	71.9	2,189	3.28%
2021/11/19	0	43.20	0	0.00	43.20	0	2,165	0.00%
2021/11/18	0	44.30	1	44.50	44.00	-1	2,201	-0.05%
2021/11/17	0	0.00	5	43.70	44.00	-5	2,246	-0.22%
2021/11/16	7.1	43.72	1	43.80	43.00	6.1	2,277	0.27%
2021/11/15	1.1	41.64	2	41.90	42.65	-0.9	2,271	-0.04%
2021/11/12	3	40.98	0.1	42.20	41.25	2.9	2,327	0.12%
2021/11/11	29.1	40.69	0	0.00	41.95	29.1	2,377	1.22%
2021/11/10	1.1	42.86	1	42.80	43.10	0.1	2,457	0.00%
2021/11/09	2	44.55	20	44.39	44.30	-18	2,602	-0.69%
2021/11/08	7	44.11	8	44.13	44.05	-1	2,664	-0.04%
2021/11/05	2	45.10	0	0.00	44.80	2	2,828	0.07%
2021/11/04	0.1	45.05	0	0.00	45.00	0.1	3,119	0.00%
2021/11/03	0	0.00	1	45.15	45.55	-1	3,215	-0.03%
2021/11/02	0	0.00	1	45.10	44.30	-1	3,261	-0.03%
2021/11/01	2.2	44.71	8	45.63	45.80	-5.8	3,454	-0.17%
2021/10/29	0	0.00	1	44.40	44.20	-1	3,561	-0.03%
2021/10/28	1	44.95	0	0.00	44.95	1	3,580	0.03%
2021/10/27	0	0.00	3	43.48	44.05	-3	3,620	-0.08%
2021/10/26	3	43.92	0	0.00	43.10	3	3,744	0.08%
2021/10/25	0	0.00	1	43.25	44.65	-1	3,809	-0.03%
2021/10/22	2	43.10	2	42.90	43.05	0	3,954	0.00%
2021/10/20	4	42.25	0	0.00	42.20	4	4,444	0.09%
2021/10/13	50	40.17	0	0.00	40.00	50	5,450	0.92%
2021/10/06	0	0.00	50	42.02	41.40	-50	5,988	-0.83%
2021/10/01	1	43.60	58	43.34	42.60	-57	6,446	-0.88%
2021/09/30	2	44.90	0	0.00	44.95	2	6,685	0.03%
2021/09/29	58	45.57	4	45.75	44.80	54	7,198	0.75%
2021/09/17	0	0.00	10	51.00	50.70	-10	8,883	-0.11%
2021/09/14	11	50.00	0.3	50.70	50.10	10.7	9,626	0.11%
2021/09/13	0	0.00	4	51.30	50.70	-4	9,679	-0.04%
2021/09/10	0	0.00	10	51.10	51.40	-10	9,720	-0.10%
2021/09/08	17	49.56	0.1	49.65	49.30	17	9,789	0.17%
2021/09/07	3	50.20	0	0.00	49.90	3	9,854	0.03%
2021/09/06	0	0.00	1	52.40	50.00	-1	10,008	-0.01%
2021/09/02	7	52.13	1	53.00	52.00	6	10,166	0.06%
2021/09/01	0	0.00	2	53.50	54.00	-2	10,233	-0.02%
2021/08/31	1	51.80	0	0.00	52.00	1	10,233	0.01%
2021/08/30	0.1	51.50	0	0.00	51.20	0.1	10,356	0.00%
2021/08/27	0	0.00	1	51.70	51.50	-1	10,566	-0.01%
2021/08/25	3	53.53	2	53.50	53.30	1	10,896	0.01%
2021/08/23	5	53.08	2	53.70	53.70	3	11,095	0.03%
2021/08/20	3	50.80	1	51.00	51.20	2	11,190	0.02%
2021/08/19	4.1	52.42	4	52.90	51.00	0.1	11,207	0.00%
2021/08/18	0	0.00	0.5	52.50	54.20	-0.5	11,280	0.00%
2021/08/17	1	51.50	1	52.50	51.00	0	11,396	0.00%
2021/08/16	44	51.94	46	52.00	51.80	-2	11,437	-0.02%
2021/08/13	356	54.14	5	54.04	52.90	351	11,424	3.07%	大買/鉅額交易
2021/08/12	2	58.50	40	58.43	57.50	-38	11,334	-0.34%
2021/08/11	11	61.15	14.3	60.59	58.10	-3.3	11,391	-0.03%
2021/08/10	56	65.09	10	63.37	63.20	46	11,389	0.40%
2021/08/09	3	71.33	198	72.38	70.20	-195	11,176	-1.74%	大賣/鉅額交易
2021/08/06	10	74.07	0	0.00	73.50	10	11,199	0.09%
2021/08/05	20	75.49	16	75.60	75.00	4	11,280	0.04%
2021/08/04	26	74.48	164	72.92	74.70	-138	11,241	-1.23%	大賣/鉅額交易
2021/07/30	16	72.99	52	74.00	71.80	-36	11,636	-0.31%
2021/07/29	6	72.32	8.2	73.18	73.90	-2.2	11,682	-0.02%
2021/07/28	90	70.93	47	69.72	72.00	43	11,851	0.36%
2021/07/27	80.8	76.50	17	77.09	74.00	63.8	12,059	0.53%
2021/07/26	16.3	76.06	17	76.32	76.70	-0.7	12,296	-0.01%
2021/07/23	3	74.73	20	74.38	74.70	-17	12,494	-0.14%
2021/07/22	18	75.25	30	75.08	73.90	-12	12,719	-0.09%
2021/07/21	23	73.03	74	73.15	72.30	-51	12,787	-0.40%
2021/07/20	10	72.99	2	72.80	71.80	8	13,115	0.06%
2021/07/19	3	72.60	7	73.43	74.50	-4	13,352	-0.03%
2021/07/16	15	73.37	17	73.60	73.90	-2	13,632	-0.01%
2021/07/15	2	72.30	3.2	72.49	72.30	-1.2	13,949	-0.01%
2021/07/14	5.1	72.20	13	71.57	72.80	-7.9	14,706	-0.05%
2021/07/13	33.1	73.13	23	71.82	71.40	10.1	14,760	0.07%
2021/07/12	23	73.49	16.2	74.06	74.10	6.8	14,617	0.05%
2021/07/09	6.1	70.77	22.9	71.18	71.00	-16.8	14,415	-0.12%
2021/07/08	1	73.00	3.5	73.98	72.80	-2.5	14,349	-0.02%
2021/07/07	27	75.55	27	75.37	74.00	0	14,287	0.00%
2021/07/06	113.2	76.23	372	77.15	74.50	-258.8	14,083	-1.84%	大買/大賣/鉅額交易
2021/07/05	313	77.28	7.6	77.30	77.30	305.4	13,652	2.24%	大買/鉅額交易
2021/07/02	18	69.35	5	69.84	70.30	13	13,503	0.10%
2021/07/01	14	69.61	15	71.31	68.70	-1	13,427	-0.01%
2021/06/30	17.1	70.29	28	70.12	71.50	-10.9	13,389	-0.08%
2021/06/29	44	71.43	131	72.26	69.00	-87	13,375	-0.65%	大賣/
2021/06/28	21	69.73	18	70.34	71.40	3	13,009	0.02%
2021/06/25	19	66.05	53	67.06	66.40	-34	12,519	-0.27%
2021/06/24	7	63.63	587	63.52	63.50	-580	12,178	-4.76%	大賣/鉅額交易
2021/06/23	15	63.31	1	63.50	63.30	14	12,069	0.12%
2021/06/22	1	59.30	4	59.43	59.30	-3	11,868	-0.03%
2021/06/21	0	0.00	2	60.60	60.60	-2	11,810	-0.02%
2021/06/18	0.1	63.00	85	62.93	62.30	-85	11,783	-0.72%
2021/06/17	0	0.00	621	62.62	63.30	-621	11,783	-5.27%	大賣/鉅額交易
2021/06/16	2	63.75	21	63.24	62.50	-19	11,772	-0.16%
2021/06/15	1,250	64.33	7	64.84	64.50	1,243	11,716	10.61%	大買/鉅額交易
2021/06/11	0	0.00	23	64.17	62.30	-23	11,580	-0.20%
2021/06/10	10	63.98	13	63.13	63.30	-3	11,550	-0.03%
2021/06/09	6	62.48	12	63.74	62.40	-6	11,447	-0.05%
2021/06/07	1	62.00	12	61.83	62.00	-11	11,326	-0.10%
2021/06/04	7	63.50	4	64.30	63.10	3	11,219	0.03%
2021/06/03	41	63.27	18	62.98	62.30	23	11,029	0.21%
2021/06/02	1	58.00	3	58.97	59.60	-2	10,792	-0.02%
2021/06/01	66	61.13	72	60.20	59.30	-6	10,752	-0.06%
2021/05/31	21	58.45	6	58.70	58.30	15	10,601	0.14%
2021/05/28	73	59.22	41	59.06	58.70	32	10,562	0.30%
2021/05/27	11	56.42	9	56.09	56.80	2	10,528	0.02%
2021/05/26	3	55.63	1	56.40	55.00	2	10,541	0.02%
2021/05/25	5	56.74	13	55.96	56.60	-8	10,559	-0.08%
2021/05/24	22	51.38	15	52.57	52.80	7	10,801	0.06%
2021/05/21	16	50.08	15	50.46	50.10	1	10,990	0.01%
2021/05/18	5	47.41	3	47.88	48.35	2	11,189	0.02%
2021/05/17	1	44.25	6	45.21	44.20	-5	11,145	-0.04%
2021/05/14	13	51.21	4	52.00	49.10	9	11,160	0.08%
2021/05/13	20	49.69	20	50.58	50.00	0	11,209	0.00%
2021/05/12	5	52.10	10	52.30	52.10	-5	11,088	-0.05%
2021/05/11	9	58.42	167	58.31	57.40	-158	10,961	-1.44%	大賣/鉅額交易
2021/05/10	174	64.63	54	63.55	63.70	120	10,811	1.11%	大買/鉅額交易
2021/05/07	22	61.50	5	62.62	62.70	17	10,631	0.16%
2021/05/06	16	59.40	38	59.69	58.90	-22	10,447	-0.21%
2021/05/05	48	59.82	25	59.60	58.60	23	10,340	0.22%
2021/05/04	14	60.99	9.1	60.14	58.20	4.9	10,195	0.05%
2021/05/03	30	68.75	9	68.93	62.50	21	9,945	0.21%
2021/04/29	17	68.14	18	66.92	68.80	-1	9,505	-0.01%
2021/04/28	52	68.97	112	69.55	66.20	-60	9,183	-0.65%	大賣/
2021/04/27	61	70.55	196	68.60	68.50	-135	8,863	-1.52%	大賣/鉅額交易
2021/04/26	19	66.42	27	66.41	66.90	-8	8,441	-0.09%
2021/04/23	14.1	57.48	68	58.42	60.90	-53.9	8,004	-0.67%
2021/04/22	33	60.99	17	57.35	55.40	16	7,791	0.21%
2021/04/21	80	59.32	118	57.36	59.70	-38	7,564	-0.50%	大賣/
2021/04/20	196	59.22	307	58.36	57.00	-111	7,334	-1.51%	大買/大賣/鉅額交易
2021/04/19	35	55.25	7	55.81	54.30	28	7,020	0.40%
2021/04/16	103	53.62	0	0.00	53.80	103	6,976	1.48%	大買/鉅額交易
2021/04/15	20	52.60	4	53.18	52.70	16	7,187	0.22%
2021/04/14	5	51.41	5	51.78	52.10	0	7,431	0.00%
2021/04/13	3	52.80	6	53.25	51.10	-3	7,575	-0.04%
2021/04/12	2	52.60	5	52.00	52.30	-3	7,632	-0.04%
2021/04/09	6	52.97	12	53.02	53.50	-6	7,943	-0.08%
2021/04/08	1	53.50	3	53.17	52.80	-2	8,433	-0.02%
2021/04/07	8	53.39	20	54.15	53.20	-12	8,810	-0.14%
2021/04/06	20	55.13	20	54.60	54.40	0	9,015	0.00%
2021/04/01	36	53.44	150	53.47	52.80	-114	9,230	-1.24%	大賣/鉅額交易
2021/03/31	17	51.66	2	51.15	51.90	15	9,286	0.16%
2021/03/30	1	51.10	1	51.20	51.20	0	9,457	0.00%
2021/03/29	206	51.83	20	51.28	51.70	186	9,460	1.97%	大買/鉅額交易
2021/03/26	4	49.94	6	49.88	50.10	-2	9,422	-0.02%
2021/03/25	3	48.87	52	48.75	48.70	-49	9,421	-0.52%
2021/03/24	0	0.00	10	48.35	48.30	-10	9,435	-0.11%
2021/03/23	16	48.95	70	48.85	48.80	-54	9,566	-0.56%
2021/03/22	1	48.80	0	0.00	48.70	1	9,591	0.01%
2021/03/19	1	50.00	1	50.10	49.85	0	9,678	0.00%
2021/03/18	4	51.13	113	51.55	50.90	-109	9,784	-1.11%	大賣/鉅額交易
2021/03/17	69	52.31	36	52.34	51.30	33	10,056	0.33%
2021/03/16	87	52.21	1	51.50	52.00	86	10,324	0.83%
2021/03/15	99	51.28	0	0.00	51.00	99	10,333	0.96%
2021/03/12	2	51.20	0	0.00	51.20	2	10,354	0.02%
2021/03/11	42	52.19	1	52.20	52.20	41	10,462	0.39%
2021/03/10	2	50.90	0	0.00	50.60	2	10,619	0.02%
2021/03/08	10	49.10	3	49.97	48.55	7	11,086	0.06%
2021/03/05	3	49.12	11	49.39	48.60	-8	11,074	-0.07%
2021/03/04	2	51.05	2	51.75	50.20	0	11,008	0.00%
2021/03/03	74	51.70	40	51.28	51.20	34	10,972	0.31%
2021/03/02	162	53.01	49	52.94	52.10	113	10,902	1.04%	大買/鉅額交易
2021/02/26	31	51.53	0	0.00	51.80	31	10,773	0.29%
2021/02/25	11	52.47	64	54.24	52.30	-53	10,684	-0.50%
2021/02/24	119	54.39	34	55.71	52.80	85	10,557	0.81%	大買/
2021/02/23	18	56.67	209	56.19	56.80	-191	10,123	-1.89%	大賣/鉅額交易
2021/02/22	210	54.19	14	54.14	54.50	196	9,802	2.00%	大買/鉅額交易
2021/02/19	36	52.90	37.7	52.13	52.80	-1.7	9,634	-0.02%
2021/02/18	3	51.37	13	51.03	50.90	-10	9,447	-0.11%
2021/02/17	22	49.65	4	49.76	49.65	18	9,254	0.19%
2021/02/05	8	48.58	4	48.53	48.50	4	9,157	0.04%
2021/02/04	0	48.80	57	48.34	49.00	-57	9,068	-0.63%
2021/02/03	26	46.68	1	46.45	46.50	25	8,884	0.28%
2021/02/02	32	46.00	14	46.69	46.70	18	8,850	0.20%
2021/02/01	9	46.08	9	45.83	45.10	0	8,793	0.00%
2021/01/29	0	0.00	1	45.50	45.35	-1	8,749	-0.01%
2021/01/28	1	46.10	0	0.00	45.20	1	8,708	0.01%
2021/01/27	4	46.98	10	47.18	46.90	-6	8,667	-0.07%
2021/01/25	0.1	44.40	1	44.40	47.00	-0.9	8,445	-0.01%
2021/01/22	14	44.83	0	0.00	45.15	14	8,317	0.17%
2021/01/21	0.2	44.80	51	43.64	44.20	-50.8	8,227	-0.62%
2021/01/20	10.2	49.18	12	47.48	46.30	-1.8	8,101	-0.02%
2021/01/19	4.1	48.66	6	49.96	48.80	-1.9	7,995	-0.02%
2021/01/18	28	48.94	58	49.20	48.80	-30	7,898	-0.38%
2021/01/15	2	50.00	97	50.58	50.90	-95	7,803	-1.22%
2021/01/14	86	50.66	20	50.52	51.30	66	7,666	0.86%
2021/01/13	10	51.80	26	52.88	51.90	-16	7,479	-0.21%
2021/01/12	98	54.79	63.5	53.19	51.40	34.5	7,251	0.48%
2021/01/11	47.5	54.03	508	55.38	55.40	-460.5	6,715	-6.86%	大賣/鉅額交易
2021/01/08	45	50.68	4	50.25	50.40	41	6,537	0.63%
2021/01/07	15	50.34	10	50.07	50.00	5	6,244	0.08%
2021/01/06	11	50.00	89	49.94	47.80	-78	5,954	-1.31%
2021/01/05	0.1	49.70	45	50.00	49.60	-44.9	5,746	-0.78%
2021/01/04	46	51.13	48	50.05	49.50	-2	5,595	-0.04%
2020/12/31	569	50.71	270	49.43	50.40	299	5,227	5.72%	大買/大賣/鉅額交易
2020/12/30	63	47.42	60	47.95	47.60	3	4,637	0.06%
2020/12/29	226	47.14	10	45.33	45.00	216	4,213	5.13%	大買/鉅額交易
2020/12/28	12	46.66	111	46.02	47.20	-99	3,919	-2.53%	大賣/
2020/12/25	11	42.77	19	42.25	42.95	-8	3,516	-0.23%
2020/12/24	22	40.43	26	40.66	40.90	-4	3,227	-0.12%
2020/12/23	1	38.30	80	37.04	38.60	-79	3,014	-2.62%
2020/12/22	9	37.90	0	0.00	36.50	9	2,975	0.30%
2020/12/21	0	0.00	22	37.80	37.40	-22	2,946	-0.75%
2020/12/18	1	38.15	73	37.79	38.00	-72	2,921	-2.46%
2020/12/17	1	38.80	50	38.92	38.55	-49	2,893	-1.69%
2020/12/16	7	37.97	1	38.30	37.50	6	2,751	0.22%
2020/12/15	1	37.85	46	38.47	37.50	-45	2,709	-1.66%
2020/12/14	78	40.62	60	40.69	40.10	18	2,581	0.70%
2020/12/11	51	40.68	163	40.18	42.00	-112	2,433	-4.60%	大賣/鉅額交易
2020/12/10	410	39.56	340	39.39	39.40	70	2,129	3.29%	大買/大賣/
2020/12/09	222	38.33	0	0.00	38.10	222	1,817	12.22%	大買/鉅額交易
2020/12/08	2	39.10	2	38.33	38.45	0	1,752	0.00%
2020/12/07	12	39.37	117	39.98	39.00	-105	1,717	-6.11%	大賣/鉅額交易
2020/12/04	234	37.88	102	38.22	38.05	132	1,557	8.48%	大買/大賣/鉅額交易
2020/12/03	147	36.39	1	36.65	36.50	146	1,347	10.83%	大買/鉅額交易
2020/12/02	4	36.92	17	37.14	37.65	-13	1,114	-1.16%
2020/11/25	1	32.00	0	0.00	32.00	1	772	0.13%
2020/11/23	0	0.00	1	32.00	32.85	-1	786	-0.13%
2020/11/17	2	30.05	2	30.30	30.20	0	827	0.00%
2020/11/13	29	29.93	4	30.03	30.40	25	937	2.67%
2020/11/12	15	33.13	0	0.00	32.30	15	932	1.61%
2020/11/10	0	0.00	5	33.55	33.35	-5	1,016	-0.49%
2020/11/09	0	0.00	10	33.53	33.55	-10	1,039	-0.96%
2020/11/05	0	0.00	3	33.50	33.25	-3	1,093	-0.27%
2020/11/03	0	0.00	29	32.64	32.70	-29	1,156	-2.51%
2020/10/30	1	32.80	0	0.00	32.60	1	1,203	0.08%
2020/10/27	2	33.90	0	0.00	33.90	2	1,359	0.15%
2020/10/22	1	34.40	0	0.00	34.40	1	1,545	0.06%
2020/10/20	0	0.00	1	34.85	34.75	-1	1,629	-0.06%
2020/10/19	1	35.15	0	0.00	35.15	1	1,649	0.06%
2020/10/16	1	34.10	0	0.00	34.10	1	1,714	0.06%
2020/10/08	3	34.63	1	35.25	34.60	2	2,022	0.10%
2020/09/29	1	33.55	0	0.00	33.55	1	2,657	0.04%
2020/09/24	1	33.80	0	0.00	33.90	1	2,727	0.04%
2020/09/21	1	37.40	0	0.00	37.40	1	2,751	0.04%
2020/09/16	0	0.00	10	37.30	37.15	-10	2,768	-0.36%
2020/09/11	0	0.00	1	37.20	36.90	-1	2,798	-0.04%
2020/09/09	0	0.00	2	35.85	36.55	-2	2,804	-0.07%
2020/09/08	0	0.00	7	36.10	36.10	-7	2,830	-0.25%
2020/08/26	1	36.75	0	0.00	36.80	1	3,570	0.03%
2020/08/25	2	37.15	0	0.00	36.80	2	3,622	0.06%
2020/08/20	2	34.05	0	0.00	34.60	2	3,913	0.05%
2020/08/19	8	35.78	1	36.30	35.45	7	3,912	0.18%
2020/08/18	0	0.00	4	38.00	37.45	-4	3,872	-0.10%
2020/08/17	4	38.25	2	38.30	38.05	2	3,933	0.05%
2020/08/14	6	38.77	252	38.51	38.50	-246	3,923	-6.27%	大賣/鉅額交易
2020/08/13	24	39.00	1	39.10	38.85	23	4,001	0.57%
2020/08/12	27	39.33	0	0.00	39.70	27	4,010	0.67%
2020/08/11	93	39.39	1	39.45	39.10	92	4,037	2.28%
2020/08/10	42	40.38	0	0.00	40.00	42	4,042	1.04%
2020/08/07	66	41.38	0	0.00	41.30	66	4,071	1.62%
2020/08/04	3	41.22	9	40.99	40.70	-6	4,199	-0.14%
2020/08/03	0	0.00	10	42.04	41.50	-10	4,301	-0.23%
2020/07/31	7	42.14	5	42.51	42.20	2	4,338	0.05%
2020/07/30	8	42.15	8	41.91	42.30	0	4,369	0.00%
2020/07/29	1	39.20	0	0.00	40.05	1	4,315	0.02%
2020/07/28	1	39.80	11	39.24	38.70	-10	4,379	-0.23%
2020/07/24	0	0.00	25	41.63	40.45	-25	4,924	-0.51%
2020/07/23	1	41.70	1	41.65	41.40	0	4,994	0.00%
2020/07/21	1	41.40	0	0.00	41.45	1	5,110	0.02%
2020/07/20	14	40.69	2	40.95	40.80	12	5,230	0.23%
2020/07/17	4	40.23	0	0.00	39.80	4	5,284	0.08%
2020/07/16	0	0.00	1	41.40	41.15	-1	5,441	-0.02%
2020/07/15	85	42.96	82	42.67	40.75	3	5,505	0.05%
2020/07/14	88	43.31	85	43.35	42.65	3	5,430	0.06%
2020/07/13	4	41.65	3	42.58	42.65	1	5,121	0.02%
2020/07/10	0	0.00	2	39.40	38.80	-2	4,972	-0.04%
2020/07/09	1	39.50	3	39.80	39.50	-2	5,068	-0.04%
2020/07/08	3	39.47	1	39.45	39.30	2	5,060	0.04%
2020/07/07	0	0.00	2	39.85	39.35	-2	5,120	-0.04%
2020/07/06	0	0.00	2	38.70	39.15	-2	5,208	-0.04%
2020/07/02	2	39.20	1	39.05	39.20	1	5,556	0.02%
2020/07/01	4	39.05	2	39.00	39.00	2	5,689	0.04%
2020/06/30	2	38.95	0	0.00	38.70	2	5,762	0.03%
2020/06/29	2	37.98	0	0.00	38.15	2	5,952	0.03%
2020/06/24	2	38.45	2	38.48	38.40	0	6,074	0.00%
2020/06/23	0	0.00	56	38.59	38.55	-56	6,164	-0.91%
2020/06/22	0	0.00	112	38.61	38.65	-112	6,160	-1.82%	大賣/鉅額交易
2020/06/19	0	0.00	91	39.08	38.95	-91	6,145	-1.48%
2020/06/18	109	39.11	0	0.00	39.10	109	6,145	1.77%	大買/鉅額交易
2020/06/17	152	39.56	0	0.00	39.40	152	6,204	2.45%	大買/鉅額交易
2020/06/16	1	39.30	0	0.00	39.75	1	6,437	0.02%
2020/06/15	0	0.00	3	38.70	38.70	-3	6,445	-0.05%
2020/06/12	0	0.00	5	37.85	39.50	-5	6,551	-0.08%
2020/06/11	1	40.40	0	0.00	39.10	1	6,634	0.02%
2020/06/10	8	41.35	3	41.55	40.90	5	6,713	0.07%
2020/06/09	5	41.50	4	41.73	41.55	1	6,838	0.01%
2020/06/08	2	41.70	3	41.97	41.35	-1	6,938	-0.01%
2020/06/05	2	41.65	2	41.35	41.30	0	6,947	0.00%
2020/06/04	6	41.27	15	42.65	40.90	-9	6,998	-0.13%
2020/06/03	11	43.05	5	42.65	42.90	6	6,893	0.09%
2020/06/02	11	42.48	3	42.25	42.25	8	6,858	0.12%
2020/06/01	2	41.78	6	41.58	41.75	-4	6,965	-0.06%
2020/05/29	1	41.00	6	40.79	40.90	-5	7,018	-0.07%
2020/05/28	17	41.43	14	42.23	40.50	3	7,155	0.04%
2020/05/27	28	42.16	8	42.03	42.05	20	7,191	0.28%
2020/05/26	15	41.57	1	41.25	41.05	14	7,331	0.19%
2020/05/25	1	40.95	6	40.83	40.90	-5	7,350	-0.07%
2020/05/22	9	41.62	15	40.99	40.80	-6	7,432	-0.08%
2020/05/21	7	40.74	4	41.00	40.70	3	7,498	0.04%
2020/05/20	5	40.62	7	40.74	40.90	-2	7,514	-0.03%
2020/05/19	2	39.33	3	39.57	39.45	-1	7,609	-0.01%
2020/05/18	2	38.50	19	38.54	38.40	-17	7,643	-0.22%
2020/05/15	5	38.00	0	0.00	37.85	5	7,715	0.06%
2020/05/14	0	0.00	15	40.32	38.50	-15	7,924	-0.19%
2020/05/13	7	41.18	0	0.00	40.70	7	8,068	0.09%
2020/05/12	7	40.77	0	0.00	40.65	7	8,138	0.09%
2020/05/11	3	41.75	5	41.85	41.25	-2	8,125	-0.02%
2020/05/08	16	42.85	0	0.00	42.85	16	8,055	0.20%
2020/05/07	0	0.00	5	41.94	42.00	-5	7,952	-0.06%
2020/05/06	7	42.01	8	42.19	41.40	-1	8,021	-0.01%
2020/05/05	15	41.70	11	41.40	41.25	4	7,967	0.05%
2020/05/04	3	41.00	1	40.70	41.00	2	8,032	0.02%
2020/04/30	13	42.37	26	42.50	41.50	-13	8,009	-0.16%
2020/04/29	19	44.81	19	44.54	42.10	0	8,008	0.00%
2020/04/28	14	42.10	20	42.20	41.60	-6	7,605	-0.08%
2020/04/27	9	41.82	9	41.63	42.30	0	7,532	0.00%
2020/04/24	34	42.01	30	41.87	41.10	4	7,577	0.05%
2020/04/23	47	41.56	25	41.61	42.00	22	7,618	0.29%
2020/04/22	3	39.63	15	39.55	40.85	-12	7,550	-0.16%
2020/04/21	147	41.41	141	41.37	39.60	6	7,471	0.08%	大買/大賣/
2020/04/20	9	40.73	2	40.50	40.60	7	7,323	0.10%
2020/04/17	0	0.00	5	41.00	39.50	-5	7,215	-0.07%
2020/04/15	5	40.30	0	0.00	40.10	5	7,102	0.07%
2020/04/14	59	41.61	64	41.61	40.35	-5	7,053	-0.07%
2020/04/13	7	39.70	9	39.81	38.65	-2	6,936	-0.03%
2020/04/10	1	39.35	8	39.54	39.45	-7	6,900	-0.10%
2020/04/09	20	40.35	24	40.70	38.70	-4	6,832	-0.06%
2020/04/08	39	40.11	41	40.24	40.55	-2	6,738	-0.03%
2020/04/07	38	38.82	24	38.81	39.40	14	6,561	0.21%
2020/04/06	31	34.92	33	34.74	36.65	-2	6,346	-0.03%
2020/04/01	13	33.38	11	32.54	33.35	2	6,205	0.03%
2020/03/31	26	34.12	31	34.10	33.20	-5	6,118	-0.08%
2020/03/30	37	32.51	30	32.57	32.85	7	5,954	0.12%
2020/03/27	14	34.71	16	34.70	34.75	-2	5,823	-0.03%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	0	0.00	9	24.13	23.80	-9	5,810	-0.15%
2020/03/20	40	27.74	33	27.27	25.80	7	5,810	0.12%
2020/03/19	10	26.45	6	26.75	26.45	4	5,691	0.07%
2020/03/18	14	31.58	5	30.25	29.35	9	5,764	0.16%
2020/03/17	12.2	33.81	20	34.52	32.60	-7.8	5,749	-0.14%
2020/03/16	12.5	36.73	51	36.63	36.20	-38.5	5,824	-0.66%
2020/03/13	35	38.95	31	38.44	40.20	4	5,759	0.07%
2020/03/12	10	42.14	36	40.84	42.00	-26	5,582	-0.47%
2020/03/11	26	45.51	18	45.14	42.95	8	5,422	0.15%
2020/03/10	23	44.61	17	45.30	46.20	6	5,315	0.11%
2020/03/09	9	45.43	31	46.31	43.90	-22	5,190	-0.42%
2020/03/06	51	47.08	40	47.11	46.50	11	5,084	0.22%
2020/03/05	33	47.31	13	46.79	47.10	20	4,993	0.40%
2020/03/04	25	43.83	25	44.00	45.90	0	4,785	0.00%
2020/03/03	17	45.11	6	44.64	43.85	11	4,664	0.24%
2020/03/02	29	42.61	48	42.88	43.25	-19	4,494	-0.42%
2020/02/27	41	43.18	43	44.33	40.35	-2	4,322	-0.05%
2020/02/26	13	42.04	14	41.94	41.65	-1	3,983	-0.03%
2020/02/25	37	41.69	5	41.21	42.05	32	3,899	0.82%
2020/02/24	107	41.47	48	41.52	41.50	59	3,772	1.56%	大買/
2020/02/21	3	40.45	0	0.00	40.50	3	3,605	0.08%
2020/02/20	24	40.54	27	40.76	40.00	-3	3,538	-0.08%
2020/02/19	6	39.30	0	0.00	39.30	6	3,318	0.18%
2020/02/18	1	38.45	5	39.25	38.50	-4	3,243	-0.12%
2020/02/17	12	39.58	45	39.09	38.55	-33	3,125	-1.06%
2020/02/14	10	37.33	3	37.12	38.90	7	2,867	0.24%
2020/02/13	16	35.62	20	35.84	35.40	-4	2,648	-0.15%
2020/02/11	4	34.80	3	34.62	34.85	1	2,485	0.04%
2020/02/10	0	0.00	2	33.40	34.20	-2	2,454	-0.08%
2020/02/07	1	37.00	26	35.15	34.70	-25	2,413	-1.04%
2020/02/06	1	36.75	5	36.45	36.20	-4	2,273	-0.18%
2020/02/05	47	37.18	17	36.54	36.20	30	2,219	1.35%
2020/02/04	2	36.50	10	36.33	36.55	-8	2,077	-0.39%
2020/02/03	8	35.88	16	36.81	37.00	-8	2,012	-0.40%
2020/01/31	5	34.86	10	34.26	35.65	-5	1,885	-0.27%
2020/01/30	4	33.49	0	0.00	33.30	4	1,797	0.22%
2020/01/20	9	36.67	11	36.90	37.00	-2	1,741	-0.11%
2020/01/17	31	35.45	10	34.84	35.75	21	1,597	1.31%
2020/01/16	19	33.62	13	33.56	33.85	6	1,431	0.42%
2020/01/14	2	31.45	25	32.40	31.90	-23	1,321	-1.74%
2020/01/08	1	30.60	1	30.15	30.30	0	1,225	0.00%
2020/01/07	0	0.00	3	29.90	30.10	-3	1,213	-0.25%
2020/01/03	25	30.47	0	0.00	30.60	25	1,196	2.09%
2020/01/02	0	0.00	22	31.03	31.20	-22	1,182	-1.86%
2019/12/30	2	30.25	0	0.00	30.25	2	1,140	0.18%
2019/12/27	7	30.45	0	0.00	30.20	7	1,134	0.62%
2019/12/26	10	30.60	10	30.67	30.50	0	1,128	0.00%
2019/12/25	23	31.28	27	31.57	30.90	-4	1,123	-0.36%
2019/12/24	11	30.29	35	30.55	30.95	-24	1,080	-2.22%
2019/12/23	0	0.00	8	30.64	30.55	-8	1,073	-0.75%
2019/12/20	5	30.00	0	0.00	30.25	5	1,059	0.47%
2019/12/19	3	30.93	18	30.93	30.55	-15	1,041	-1.44%
2019/12/18	4	30.60	0	0.00	30.00	4	995	0.40%
2019/12/17	21	30.71	2	30.48	30.40	19	956	1.99%
2019/12/16	13	32.72	11	32.82	32.35	2	875	0.23%
2019/12/13	1	31.90	0	0.00	31.50	1	744	0.13%
2019/12/12	40	30.92	0	0.00	30.50	40	643	6.22%
2019/12/11	4	31.18	8	30.87	32.10	-4	519	-0.77%
2019/12/10	3	28.73	0	0.00	29.20	3	326	0.92%
2019/11/05	0	0.00	2	25.53	25.60	-2	352	-0.57%
2019/10/23	0	0.00	4	24.51	24.60	-4	409	-0.98%
2019/10/16	0	0.00	2	22.95	22.90	-2	446	-0.45%
2019/10/08	0	0.00	1	22.55	22.45	-1	510	-0.20%
2019/10/02	1	22.20	0	0.00	22.20	1	528	0.19%
2019/09/20	0	0.00	10	25.80	25.90	-10	511	-1.95%
2019/09/10	0	0.00	10	24.96	24.95	-10	505	-1.98%
2019/09/02	0	0.00	2	25.20	25.00	-2	503	-0.40%
2019/08/27	2	23.90	0	0.00	23.80	2	496	0.40%
2019/08/16	0	0.00	1	24.45	24.55	-1	467	-0.21%
2019/08/14	1	24.50	0	0.00	24.50	1	463	0.22%
2019/08/13	0	0.00	2	24.10	24.15	-2	456	-0.44%
2019/08/07	12	27.30	0	0.00	27.40	12	363	3.30%
2019/08/05	0	0.00	10	28.20	27.65	-10	355	-2.81%
2019/08/02	0	0.00	13	28.09	28.05	-13	354	-3.67%
2019/07/31	2	28.65	12	28.65	28.65	-10	349	-2.86%
2019/07/30	7	28.84	0	0.00	28.90	7	345	2.03%
2019/07/26	0	0.00	4	29.60	29.35	-4	316	-1.26%
2019/07/22	4	28.50	10	28.55	28.40	-6	264	-2.27%
2019/07/17	2	28.65	6	28.74	28.75	-4	248	-1.61%
2019/07/16	12	29.20	0	0.00	29.10	12	243	4.94%
2019/07/15	20	29.60	14	29.80	29.80	6	225	2.66%
2019/07/12	0	0.00	15	28.78	28.60	-15	199	-7.51%
2019/07/10	0	0.00	5	28.20	28.25	-5	188	-2.65%
2019/07/09	0	0.00	1	27.90	27.90	-1	189	-0.53%
2019/07/05	1	27.80	0	0.00	27.95	1	195	0.51%
2019/06/27	0	0.00	10	27.75	27.80	-10	205	-4.87%
2019/06/18	0	0.00	10	26.74	26.80	-10	244	-4.09%
2019/05/08	0	0.00	1	27.00	27.05	-1	432	-0.23%
2019/04/29	10	27.35	0	0.00	27.10	10	481	2.08%
2019/04/25	33	27.60	0	0.00	27.60	33	504	6.54%
2019/04/24	17	27.55	0	0.00	27.45	17	532	3.20%
2019/04/23	14	27.60	0	0.00	27.60	14	563	2.48%
2019/04/12	10	27.66	0	0.00	27.70	10	690	1.45%
2019/03/20	0	0.00	5	28.05	28.20	-5	702	-0.71%
2019/03/12	0	0.00	6	27.88	27.75	-6	707	-0.85%
2019/03/11	3	27.70	1	27.20	27.55	2	702	0.28%
2019/03/08	0	0.00	3	27.07	27.10	-3	700	-0.43%
2019/03/06	0	0.00	2	27.45	27.30	-2	705	-0.28%
2019/02/26	5	27.60	0	0.00	27.35	5	694	0.72%
2019/02/21	2	28.40	0	0.00	28.45	2	671	0.30%
2019/02/20	1	28.30	0	0.00	28.50	1	657	0.15%
2019/02/19	5	29.00	0	0.00	29.00	5	630	0.79%
2019/01/24	4	26.80	1	26.80	26.75	3	537	0.56%
2019/01/21	0	0.00	2	26.60	26.40	-2	505	-0.40%
2019/01/18	2	27.38	0	0.00	27.20	2	491	0.41%
2019/01/17	1	27.60	0	0.00	27.20	1	480	0.21%
2019/01/16	2	27.15	0	0.00	28.70	2	463	0.43%
2019/01/14	0	0.00	359	29.61	28.50	-359	401	-89.35%	大賣/鉅額交易