十銓 (4967)-永豐金-市政券商分點個股進出

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
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/11/20	22	89.04	1.3	89.00	88.80	20.8	3,036	0.68%
2024/11/19	6	90.18	4.2	90.53	90.10	1.9	3,045	0.06%
2024/11/18	4	89.78	1	90.00	89.20	3	3,071	0.10%
2024/11/15	1	91.40	1	93.20	91.40	0	3,089	0.00%
2024/11/14	20.1	91.53	39	90.97	90.80	-19	3,119	-0.61%
2024/11/13	1	93.60	6.1	93.55	92.80	-5.1	3,132	-0.16%
2024/11/12	2.1	91.62	0	0.00	91.50	2.1	3,193	0.07%
2024/11/11	14.1	94.45	2	95.10	93.90	12.1	3,217	0.37%
2024/11/08	12	94.47	25.7	95.60	97.00	-13.7	3,131	-0.44%
2024/11/07	3	89.87	3	90.50	90.60	0	3,006	0.00%
2024/11/06	3	88.90	5	90.54	89.50	-2	3,044	-0.07%
2024/11/05	3	86.87	0.3	87.50	86.60	2.7	3,172	0.09%
2024/11/04	19	88.73	10	88.40	88.20	9	3,317	0.27%
2024/11/01	2	89.15	0.1	89.40	90.30	2	3,475	0.06%
2024/10/30	14.1	90.40	5	91.62	90.30	9.1	3,669	0.25%
2024/10/29	27	91.27	32	90.62	90.70	-5	3,731	-0.13%
2024/10/28	20	91.73	13	92.05	92.20	7	3,795	0.19%
2024/10/25	9	92.10	20	92.51	92.00	-11	3,853	-0.29%
2024/10/24	30.1	93.89	36	93.44	92.20	-6	3,962	-0.15%
2024/10/23	1	94.91	0	0.00	94.50	1	4,044	0.03%
2024/10/22	6	94.92	4	94.78	94.90	2	4,150	0.05%
2024/10/21	0.2	92.59	6	93.73	94.10	-5.8	4,256	-0.14%
2024/10/18	3	92.27	6.3	91.77	91.10	-3.3	4,389	-0.07%
2024/10/17	1	92.90	5	93.24	92.90	-4	4,494	-0.09%
2024/10/16	7	92.10	0	92.90	92.10	7	4,620	0.15%
2024/10/15	7	92.70	5.3	92.76	92.30	1.7	4,676	0.04%
2024/10/14	8	93.96	3.1	94.45	94.10	4.9	4,686	0.10%
2024/10/11	57.7	92.72	11.3	92.66	91.40	46.4	4,695	0.99%
2024/10/09	2	102.25	0	0.00	101.50	2	4,695	0.04%
2024/10/08	11	101.09	0.1	102.50	102.00	11	4,772	0.23%
2024/10/07	21.1	102.01	2	101.00	102.00	19.1	4,921	0.39%
2024/10/04	4.5	103.61	0	0.00	101.50	4.5	5,065	0.09%
2024/10/01	0.1	106.50	1	106.00	106.00	-0.9	5,535	-0.02%
2024/09/30	10	108.25	0	0.00	107.00	10	5,630	0.18%
2024/09/27	12	114.33	7	112.00	110.50	5	5,709	0.09%
2024/09/26	23.1	115.33	17.2	114.78	113.50	6	5,776	0.10%
2024/09/24	4	109.25	4	109.50	109.50	0	5,916	0.00%
2024/09/23	2	106.00	7	106.71	108.00	-5	5,999	-0.08%
2024/09/20	12	104.67	23	104.11	104.50	-11	6,113	-0.18%
2024/09/19	4.2	102.74	3	102.50	103.00	1.2	6,245	0.02%
2024/09/18	5.2	104.96	0	0.00	102.50	5.2	6,536	0.08%
2024/09/16	4	103.38	12	104.54	104.00	-8	6,706	-0.12%
2024/09/13	11.1	103.55	1	104.00	103.50	10.1	7,155	0.14%
2024/09/12	0	105.00	0	0.00	105.50	0	7,684	0.00%
2024/09/11	6.1	102.93	4	102.75	102.50	2.1	8,236	0.03%
2024/09/10	7.3	104.34	24.1	103.04	104.50	-16.8	8,333	-0.20%
2024/09/09	9	107.17	4	106.52	110.00	5	9,076	0.05%
2024/09/06	2	110.50	4.1	110.37	110.00	-2.1	10,100	-0.02%
2024/09/05	13.3	112.78	9.1	114.42	110.00	4.3	10,606	0.04%
2024/09/04	6.1	115.08	22	114.00	113.00	-15.9	11,211	-0.14%
2024/09/03	1	122.06	10	122.50	121.50	-9	11,579	-0.08%
2024/09/02	6.1	123.93	24	124.73	123.00	-17.9	11,976	-0.15%
2024/08/30	20.1	124.85	5.4	126.45	123.50	14.7	12,359	0.12%
2024/08/29	3.2	125.56	0.1	126.50	127.00	3.2	13,090	0.02%
2024/08/28	19.2	125.66	3	126.67	124.50	16.2	13,303	0.12%
2024/08/27	46.4	131.14	14.2	129.90	128.00	32.2	13,450	0.24%
2024/08/26	63.1	127.51	71.4	126.40	129.00	-8.3	13,572	-0.06%
2024/08/23	11.1	118.00	16	118.47	119.00	-4.9	13,701	-0.04%
2024/08/22	14.2	120.03	1	119.50	119.50	13.2	13,780	0.10%
2024/08/21	5.1	121.51	0	0.00	121.50	5.1	13,963	0.04%
2024/08/20	5.1	122.51	3.2	124.13	122.50	1.8	14,317	0.01%
2024/08/19	1.3	123.05	11.1	122.59	122.50	-9.8	14,432	-0.07%
2024/08/16	11.2	122.13	11	123.41	121.50	0.2	14,517	0.00%
2024/08/15	11.2	121.51	16	122.66	121.50	-4.8	14,732	-0.03%
2024/08/14	28.6	123.96	25	123.28	121.50	3.6	14,765	0.02%
2024/08/13	7	123.14	11	123.00	124.00	-4	14,747	-0.03%
2024/08/12	7.1	122.49	6.8	122.32	121.00	0.3	14,812	0.00%
2024/08/09	10.1	122.13	11	121.82	119.00	-0.9	14,853	-0.01%
2024/08/08	0.1	118.00	1	115.00	118.50	-0.9	14,908	-0.01%
2024/08/07	31	116.92	17.8	117.80	117.50	13.2	15,215	0.09%
2024/08/06	15.4	109.98	16.5	109.14	115.00	-1.1	15,497	-0.01%
2024/08/05	11.3	109.86	16	111.00	110.50	-4.7	15,810	-0.03%
2024/08/02	39.4	114.83	21	116.95	118.00	18.4	16,654	0.11%
2024/08/01	12.3	125.95	8	125.69	124.50	4.3	16,930	0.03%
2024/07/31	26	125.23	25	126.00	124.50	1	17,445	0.01%
2024/07/30	4.1	122.16	4.6	120.50	123.50	-0.5	17,761	0.00%
2024/07/29	19.4	120.14	22	120.59	119.50	-2.6	17,910	-0.01%
2024/07/26	5.1	122.88	10	122.85	124.00	-5	17,898	-0.03%
2024/07/23	8.1	127.19	7.4	128.67	126.00	0.7	17,846	0.00%
2024/07/22	6.5	128.07	50.2	128.26	129.00	-43.7	17,857	-0.24%
2024/07/19	37.5	137.09	18	133.25	132.50	19.5	17,834	0.11%
2024/07/18	23.3	141.25	11.3	140.72	141.00	12	17,713	0.07%
2024/07/17	42.9	148.86	27.5	148.53	147.00	15.4	17,604	0.09%
2024/07/16	2.1	146.23	4.4	146.07	145.50	-2.2	17,492	-0.01%
2024/07/15	1.1	143.08	4.3	143.94	142.50	-3.1	17,463	-0.02%
2024/07/12	10.6	142.77	7.3	143.73	143.00	3.3	17,432	0.02%
2024/07/11	24.5	146.25	31	147.34	144.00	-6.5	17,400	-0.04%
2024/07/10	22.1	147.50	18	147.99	147.00	4.1	17,369	0.02%
2024/07/09	49.2	147.95	48.1	149.13	147.00	1.1	17,366	0.01%
2024/07/08	31.3	149.44	56	148.57	147.50	-24.7	17,403	-0.14%
2024/07/05	79.3	152.19	79.6	152.14	150.50	-0.3	17,466	0.00%
2024/07/04	10.3	143.42	2	143.53	142.50	8.2	17,391	0.05%
2024/07/03	3.6	144.61	1.3	146.73	144.00	2.3	17,353	0.01%
2024/07/02	14	143.75	14.2	143.36	143.00	-0.2	17,370	0.00%
2024/07/01	15.2	148.08	10	148.80	146.00	5.2	17,277	0.03%
2024/06/28	30.5	149.51	16.4	149.51	148.50	14.1	17,306	0.08%
2024/06/27	14.2	147.02	12.1	147.67	146.50	2.1	17,127	0.01%
2024/06/26	16.5	149.04	8.4	146.83	146.00	8.1	17,017	0.05%
2024/06/25	19.8	145.13	18	144.00	146.50	1.8	16,877	0.01%
2024/06/24	98.7	151.65	96.2	149.43	146.50	2.5	16,725	0.02%
2024/06/21	22.5	146.74	25.5	145.59	148.00	-3	16,477	-0.02%
2024/06/20	29.5	145.51	33	145.89	148.50	-3.6	16,308	-0.02%
2024/06/19	70	144.27	65.5	145.07	140.50	4.4	15,937	0.03%
2024/06/18	72.8	149.17	63.1	150.79	149.50	9.8	15,590	0.06%
2024/06/17	21.2	161.50	4	161.75	161.50	17.2	15,027	0.11%
2024/06/14	136.1	177.60	138.3	176.20	179.00	-2.1	14,924	-0.01%	大買/大賣/
2024/06/13	163.1	168.35	153	168.35	168.00	10.1	14,144	0.07%	大買/大賣/
2024/06/12	59	150.73	56.6	153.91	161.00	2.5	13,165	0.02%
2024/06/11	65.3	147.93	61.4	147.28	146.50	3.9	12,663	0.03%
2024/06/07	6.3	141.74	47.2	142.34	143.50	-40.9	12,059	-0.34%
2024/06/06	110.3	134.83	84.2	133.34	130.50	26.1	11,671	0.22%	大買/
2024/06/05	71.3	131.45	76.6	131.29	130.00	-5.2	11,278	-0.05%
2024/06/04	225.6	137.20	224.6	137.83	131.00	0.9	10,909	0.01%	大買/大賣/
2024/06/03	13.1	124.23	18.9	128.69	131.00	-5.8	10,190	-0.06%
2024/05/31	25.5	121.67	18.3	120.66	119.50	7.2	9,949	0.07%
2024/05/30	60	125.45	57	124.76	121.50	2.9	9,751	0.03%
2024/05/29	160.1	116.29	169.5	120.38	124.00	-9.4	9,207	-0.10%	大買/大賣/
2024/05/28	23.1	111.77	10.3	112.61	113.00	12.9	8,888	0.14%
2024/05/27	2.6	111.27	14.7	111.52	113.50	-12.1	8,804	-0.14%
2024/05/24	115.1	111.78	141.1	112.66	112.00	-26	8,696	-0.30%	大買/大賣/
2024/05/23	16.2	107.24	23	107.70	106.00	-6.8	8,358	-0.08%
2024/05/22	15.2	107.48	17	105.97	107.00	-1.8	8,285	-0.02%
2024/05/21	31.6	107.22	18	106.95	106.50	13.6	8,224	0.17%
2024/05/20	11.5	104.81	8	104.06	104.00	3.5	8,161	0.04%
2024/05/17	8.2	104.75	6	104.00	104.00	2.2	8,172	0.03%
2024/05/16	26.3	107.05	52	105.14	106.50	-25.7	8,182	-0.31%
2024/05/15	35	107.80	6	107.92	107.50	29	8,104	0.36%
2024/05/14	22	106.34	16	105.69	107.00	6	8,016	0.08%
2024/05/13	58.2	111.25	51	109.77	107.00	7.2	7,883	0.09%
2024/05/10	35.3	110.21	89	111.47	112.50	-53.7	7,539	-0.71%
2024/05/09	68.6	110.76	16	112.31	110.00	52.6	7,103	0.74%
2024/05/08	149.6	115.75	119.2	114.97	117.50	30.4	6,646	0.46%	大買/大賣/
2024/05/07	31	110.66	24.8	113.03	114.00	6.3	5,643	0.11%
2024/05/06	47	102.69	51.4	102.68	104.00	-4.4	5,188	-0.08%
2024/05/03	19	95.54	43.5	95.18	94.70	-24.5	4,627	-0.53%
2024/05/02	29.1	91.64	19.8	91.49	93.50	9.3	4,274	0.22%
2024/04/30	16	89.23	16	88.74	89.80	0	4,118	0.00%
2024/04/29	7	86.64	1	86.60	86.90	6	4,041	0.15%
2024/04/26	16	88.16	25	88.38	87.50	-9	4,026	-0.22%
2024/04/25	9	86.04	12	84.83	85.60	-3	3,923	-0.08%
2024/04/24	6.1	82.49	1	82.80	82.50	5.1	3,850	0.13%
2024/04/23	0	78.80	1	78.50	78.90	-1	3,879	-0.03%
2024/04/22	0	78.60	0	0.00	77.90	0	3,960	0.00%
2024/04/19	3.1	82.19	5	79.28	80.20	-1.9	4,119	-0.05%
2024/04/18	0	0.00	1	80.80	81.90	-1	4,105	-0.02%
2024/04/17	2.2	81.65	17.1	81.81	81.20	-14.9	4,113	-0.36%
2024/04/16	3	82.94	3	83.03	81.00	0	4,112	0.00%
2024/04/15	3	87.80	11	87.49	87.60	-8	4,056	-0.20%
2024/04/12	35	91.47	33.1	90.00	89.90	1.9	3,999	0.05%
2024/04/11	27	90.63	18.1	90.83	89.50	9	3,843	0.23%
2024/04/10	32.1	90.84	33.2	90.28	90.00	-1.2	3,703	-0.03%
2024/04/09	7	85.31	6	86.15	85.60	1	3,391	0.03%
2024/04/08	13	84.64	6.4	85.27	85.50	6.6	3,361	0.20%
2024/04/03	11	82.90	2	83.65	83.80	9	3,363	0.27%
2024/04/02	19	83.86	49	83.67	82.70	-30	3,452	-0.87%
2024/04/01	3	79.93	2	80.10	80.10	1	3,337	0.03%
2024/03/29	2	79.94	8	79.23	79.00	-6	3,352	-0.18%
2024/03/28	15.1	79.61	14	80.22	79.00	1.1	3,372	0.03%
2024/03/27	0.1	80.70	1	80.10	80.10	-1	3,560	-0.03%
2024/03/26	8.1	80.70	15	81.23	78.90	-6.9	3,576	-0.19%
2024/03/25	2	81.05	0	0.00	80.00	2	3,533	0.06%
2024/03/22	15	82.61	1	81.80	80.80	14	3,608	0.39%
2024/03/21	27	82.12	15.3	83.22	83.60	11.8	3,567	0.33%
2024/03/20	1	78.00	0	0.00	77.50	1	3,492	0.03%
2024/03/19	5	77.98	11	78.14	78.00	-6	3,613	-0.17%
2024/03/18	6	77.90	0	0.00	78.00	6	3,690	0.16%
2024/03/15	2.1	78.10	2	78.90	77.50	0.1	4,057	0.00%
2024/03/14	2	79.50	3	80.03	80.20	-1	4,317	-0.02%
2024/03/13	0	79.50	0	0.00	79.50	0	4,747	0.00%
2024/03/12	0	80.90	3	81.00	81.60	-3	5,059	-0.06%
2024/03/11	1	77.82	4	78.52	78.60	-3	5,186	-0.06%
2024/03/08	6	78.27	1	77.92	78.00	5	5,235	0.10%
2024/03/07	2	82.15	8.6	82.54	80.60	-6.5	5,288	-0.12%
2024/03/06	0	82.20	3.1	82.30	82.30	-3.1	5,298	-0.06%
2024/03/05	3.2	83.10	4	83.33	83.00	-0.8	5,365	-0.01%
2024/03/04	14	84.76	8	86.63	84.30	6	5,395	0.11%
2024/03/01	0	84.99	13	84.78	84.90	-13	5,412	-0.24%
2024/02/29	3	83.43	3	83.50	83.30	0	5,462	0.00%
2024/02/27	33.2	85.43	18.1	86.29	83.50	15.1	5,536	0.27%
2024/02/26	10	84.66	6	85.10	83.90	4	5,603	0.07%
2024/02/23	16	87.85	14.2	87.43	85.90	1.9	5,648	0.03%
2024/02/22	8	86.53	5.1	86.54	86.70	3	5,696	0.05%
2024/02/21	14.8	86.57	28.2	86.84	86.00	-13.5	5,745	-0.23%
2024/02/20	1.1	84.61	0	0.00	83.80	1.1	5,679	0.02%
2024/02/19	12	83.02	20	83.34	83.40	-8	5,872	-0.14%
2024/02/16	2.2	81.57	3	79.90	81.40	-0.8	6,115	-0.01%
2024/02/15	2	78.99	1	78.49	79.00	1	6,318	0.02%
2024/02/05	2	77.40	7	77.20	77.20	-5	6,647	-0.07%
2024/02/02	0	78.10	0	0.00	77.50	0	6,913	0.00%
2024/02/01	3	78.23	3	78.43	78.40	0	7,142	0.00%
2024/01/31	7	77.73	3	78.50	78.30	4	7,329	0.05%
2024/01/30	1	79.18	0	0.00	78.30	1	7,548	0.01%
2024/01/29	5	78.34	4	78.93	79.80	1	7,872	0.01%
2024/01/26	25	79.00	1.2	79.93	78.60	23.8	8,642	0.28%
2024/01/25	13	79.94	3	80.73	80.00	10	9,093	0.11%
2024/01/24	9	82.80	0	0.00	80.80	9	9,240	0.10%
2024/01/23	3	83.00	0	0.00	82.00	3	9,355	0.03%
2024/01/22	1	82.11	2	82.60	82.40	-1	9,478	-0.01%
2024/01/18	1	81.80	2.1	81.89	81.30	-1.1	9,581	-0.01%
2024/01/17	3	82.03	4	82.38	82.90	-1	9,635	-0.01%
2024/01/16	3	84.23	0	0.00	83.20	3	9,695	0.03%
2024/01/15	10.2	83.46	33	82.71	85.20	-22.8	9,698	-0.24%
2024/01/12	8.2	79.49	36	79.11	78.40	-27.8	9,703	-0.29%
2024/01/11	4	79.13	0	0.00	79.00	4	10,017	0.04%
2024/01/10	8	78.04	19.1	78.83	79.10	-11.1	10,174	-0.11%
2024/01/09	14.1	78.99	11	78.20	78.20	3.1	10,302	0.03%
2024/01/08	9.1	79.63	6	79.78	79.70	3.1	10,424	0.03%
2024/01/05	3.1	79.76	1.1	81.16	79.30	2	10,546	0.02%
2024/01/04	16.1	80.40	20.1	80.10	79.00	-3.9	10,606	-0.04%
2024/01/03	8.1	82.53	22.7	83.26	81.80	-14.7	10,620	-0.14%
2024/01/02	11	86.30	5	86.00	85.70	6	10,624	0.06%
2023/12/29	27	89.60	21	88.25	87.60	6	10,714	0.06%
2023/12/28	26	89.09	20	89.52	90.30	6	10,837	0.06%
2023/12/27	6	86.75	4	87.60	88.40	2	11,166	0.02%
2023/12/26	0.1	86.16	5	85.70	85.50	-4.9	11,180	-0.04%
2023/12/25	8	87.16	13	85.52	85.40	-5	11,177	-0.04%
2023/12/22	52	88.66	35	89.22	87.00	17	11,165	0.15%
2023/12/21	11.4	85.78	10	86.14	86.40	1.3	10,977	0.01%
2023/12/20	4	85.80	4	85.68	85.50	0	10,974	0.00%
2023/12/19	22	86.95	17	86.78	85.40	5	10,962	0.05%
2023/12/18	23	88.63	19	88.64	88.40	4	10,921	0.04%
2023/12/15	85	90.95	102	90.24	88.30	-17	10,925	-0.16%	大賣/
2023/12/14	55.1	91.44	52	90.15	89.10	3	10,854	0.03%
2023/12/13	43	91.65	36	91.03	90.70	7	10,779	0.07%
2023/12/12	74.2	92.47	38.4	91.62	92.00	35.9	10,904	0.33%
2023/12/11	35.1	90.91	42.3	91.52	92.90	-7.2	10,692	-0.07%
2023/12/08	86.5	90.37	107	90.25	88.70	-20.5	10,416	-0.20%	大賣/
2023/12/07	99.5	91.40	78.2	90.12	87.50	21.4	10,067	0.21%
2023/12/06	14	89.07	20.7	88.97	90.00	-6.6	9,835	-0.07%
2023/12/05	8.3	85.03	11.4	85.04	85.30	-3.1	9,724	-0.03%
2023/12/04	3	86.84	8	87.85	87.10	-5	9,842	-0.05%
2023/12/01	5.5	86.33	10.2	86.86	85.20	-4.7	9,810	-0.05%
2023/11/30	14	88.67	10	88.55	87.00	4	9,806	0.04%
2023/11/29	4	89.02	2.1	88.15	88.10	1.9	9,803	0.02%
2023/11/28	4	87.15	3	87.13	88.40	1	9,925	0.01%
2023/11/27	17.5	86.69	11	85.54	86.10	6.5	10,223	0.06%
2023/11/24	9.2	87.10	4	87.55	86.00	5.2	10,214	0.05%
2023/11/23	29.1	90.66	22.1	90.08	89.00	7	10,127	0.07%
2023/11/22	8	89.54	12.5	89.31	90.30	-4.4	9,979	-0.04%
2023/11/21	31.4	90.80	26.3	89.47	88.30	5.2	9,909	0.05%
2023/11/20	8	91.13	11	91.33	90.90	-3	9,838	-0.03%
2023/11/17	19.2	89.63	20	88.24	90.20	-0.9	9,763	-0.01%
2023/11/16	99.8	90.98	94.1	89.24	88.90	5.7	9,657	0.06%
2023/11/15	50.7	94.33	36	94.44	92.70	14.7	9,400	0.16%
2023/11/14	57	92.51	50.4	92.44	94.20	6.6	9,114	0.07%
2023/11/13	54.7	91.37	41.1	91.47	91.50	13.6	8,890	0.15%
2023/11/10	78.5	89.31	77.1	88.48	87.10	1.4	8,558	0.02%
2023/11/09	30	88.55	68.5	88.18	86.40	-38.5	8,334	-0.46%
2023/11/08	5.3	93.12	5.2	93.40	92.30	0.1	8,138	0.00%
2023/11/07	18	92.87	14	92.34	94.00	4	8,034	0.05%
2023/11/06	48	92.40	47	91.56	92.20	1	7,820	0.01%
2023/11/03	144.6	89.77	170.7	89.53	91.90	-26.1	7,522	-0.35%	大買/大賣/
2023/11/02	83	82.57	93.3	84.00	87.40	-10.3	6,747	-0.15%
2023/11/01	106	78.37	101.3	78.94	79.50	4.7	6,326	0.07%	大買/大賣/
2023/10/31	5	75.16	9	78.03	75.20	-4	6,170	-0.06%
2023/10/30	17	76.65	15	77.30	76.30	2	6,027	0.03%
2023/10/27	29	74.39	30	74.21	74.10	-1	5,898	-0.02%
2023/10/26	87	76.09	88	75.03	74.80	-1	5,899	-0.02%
2023/10/25	1	74.90	2	74.90	74.60	-1	5,908	-0.02%
2023/10/24	3	76.00	2	75.30	76.20	1	5,933	0.02%
2023/10/23	0	0.00	1	74.70	76.20	-1	5,837	-0.02%
2023/10/20	28	75.07	23	73.36	75.20	5	5,772	0.09%
2023/10/19	43	77.07	47	77.07	77.30	-4	5,635	-0.07%
2023/10/18	9	73.29	4	73.78	74.40	5	5,339	0.09%
2023/10/17	2	74.35	8	74.81	74.10	-6	5,194	-0.12%
2023/10/16	8	74.14	5	74.70	72.80	3	5,074	0.06%
2023/10/13	1	74.80	2	74.75	72.90	-1	5,020	-0.02%
2023/10/12	0	0.00	4.2	72.21	73.00	-4.2	4,932	-0.09%
2023/10/11	1.1	72.10	0	0.00	70.50	1.1	4,908	0.02%
2023/10/06	3	71.60	5	71.30	71.10	-2	4,941	-0.04%
2023/10/05	7.1	71.01	0	71.10	70.60	7.1	5,087	0.14%
2023/10/04	7	72.67	6	72.53	72.50	1	5,139	0.02%
2023/10/03	50.1	71.91	58	72.46	72.50	-7.9	4,990	-0.16%
2023/10/02	2	67.60	5	68.18	68.90	-3	4,693	-0.06%
2023/09/28	2	65.05	2	65.40	64.30	0	4,785	0.00%
2023/09/27	0	0.00	1	66.50	65.60	-1	4,904	-0.02%
2023/09/26	0	0.00	7	66.96	67.00	-7	5,008	-0.14%
2023/09/25	5	67.72	0	0.00	66.80	5	5,087	0.10%
2023/09/21	1	67.60	0	0.00	67.90	1	5,576	0.02%
2023/09/20	1	67.00	0	67.90	67.50	1	5,933	0.02%
2023/09/19	0	0.00	1	67.30	67.40	-1	6,077	-0.02%
2023/09/18	1	70.00	1	69.60	69.40	0	6,175	0.00%
2023/09/15	12	71.56	14.4	71.10	70.40	-2.4	6,256	-0.04%
2023/09/14	3	71.07	2.4	70.13	70.00	0.6	6,283	0.01%
2023/09/12	4	68.23	4	67.83	67.90	0	6,989	0.00%
2023/09/11	1	69.27	1	67.90	67.00	0	7,038	0.00%
2023/09/08	3	67.53	0	0.00	66.60	3	7,092	0.04%
2023/09/07	6	68.90	3	68.80	68.10	3	7,122	0.04%
2023/09/06	2	68.25	1	68.50	68.00	1	7,014	0.01%
2023/09/05	1	67.90	0	0.00	67.80	1	7,103	0.01%
2023/09/04	2	67.35	6	67.80	67.40	-4	7,274	-0.05%
2023/09/01	10	68.99	6.2	68.80	68.90	3.8	7,250	0.05%
2023/08/31	11	68.01	10.2	68.20	67.50	0.8	7,156	0.01%
2023/08/30	4	64.00	4	64.30	65.00	0	6,871	0.00%
2023/08/25	0	0.00	1	62.60	62.70	-1	7,625	-0.01%
2023/08/24	0	0.00	4	64.88	63.10	-4	7,654	-0.05%
2023/08/23	3	64.20	1	63.30	64.00	2	7,669	0.03%
2023/08/22	2	63.00	1	63.10	63.20	1	7,698	0.01%
2023/08/18	1	60.70	1	63.20	60.10	0	7,780	0.00%
2023/08/17	1	62.80	1	63.30	62.40	0	7,796	0.00%
2023/08/16	1	62.20	1	63.10	63.30	0	7,829	0.00%
2023/08/15	1	63.00	1	63.60	62.90	0	7,914	0.00%
2023/08/09	0	0.00	2	60.30	60.80	-2	8,458	-0.02%
2023/08/08	0.1	59.70	0	0.00	60.00	0.1	8,728	0.00%
2023/08/04	0	0.00	0.1	61.60	61.60	-0.1	9,061	0.00%
2023/08/01	0	0.00	3.8	62.12	61.20	-3.8	9,315	-0.04%
2023/07/31	3	62.53	1.2	61.62	61.80	1.8	9,433	0.02%
2023/07/28	9	63.21	8	62.40	63.30	1	9,480	0.01%
2023/07/27	1	60.40	1	62.10	62.20	0	9,501	0.00%
2023/07/26	1	58.70	1	58.20	58.10	0	9,565	0.00%
2023/07/25	0	0.00	2	58.90	58.60	-2	9,631	-0.02%
2023/07/24	2	59.85	3	59.60	59.20	-1	9,778	-0.01%
2023/07/21	1	59.60	1	61.50	61.40	0	9,867	0.00%
2023/07/20	2	61.40	2	62.25	61.20	0	10,005	0.00%
2023/07/18	2	62.30	1	61.80	61.60	1	10,220	0.01%
2023/07/17	1	63.80	3	64.80	64.40	-2	10,247	-0.02%
2023/07/14	5	65.94	1	66.40	65.50	4	10,357	0.04%
2023/07/13	21.2	66.46	8	66.34	66.20	13.2	10,429	0.13%
2023/07/12	4	66.00	3	66.00	66.00	1	10,514	0.01%
2023/07/11	30	62.89	26	63.28	62.80	4	10,539	0.04%
2023/07/10	0	0.00	2	61.70	61.70	-2	10,486	-0.02%
2023/07/07	3	63.70	2	65.10	62.50	1	10,793	0.01%
2023/07/06	24	68.17	4	69.15	66.80	20	11,227	0.18%
2023/07/05	8	69.40	6	70.10	70.50	2	11,303	0.02%
2023/07/04	0	0.00	1	73.79	71.50	-1	11,645	-0.01%
2023/07/03	1	71.70	0	71.80	71.70	1	11,809	0.01%
2023/06/30	6	72.15	2	72.45	71.80	4	12,128	0.03%
2023/06/29	31	74.29	33	74.39	73.50	-2	12,450	-0.02%
2023/06/28	10	73.89	15	74.53	74.50	-5	12,127	-0.04%
2023/06/27	0	0.00	1	72.65	70.70	-1	11,848	-0.01%
2023/06/26	10	72.59	12	71.75	71.50	-2	11,744	-0.02%
2023/06/21	6	73.43	6	73.53	74.40	0	11,768	0.00%
2023/06/20	3	73.40	4	73.55	73.60	-1	11,761	-0.01%
2023/06/19	41	73.71	36	74.49	72.40	5	11,688	0.04%
2023/06/16	4	69.35	5	70.34	71.60	-1	11,376	-0.01%
2023/06/15	7	64.97	6	66.93	65.10	1	11,211	0.01%
2023/06/14	5	64.36	10	64.68	65.60	-5	11,231	-0.04%
2023/06/13	6	63.30	5	63.76	63.00	1	11,130	0.01%
2023/06/12	3	63.03	2	63.60	62.90	1	11,150	0.01%
2023/06/09	3	63.03	3	64.83	63.30	0	11,129	0.00%
2023/06/08	7	64.13	5	64.46	62.50	2	11,067	0.02%
2023/06/07	0	0.00	0.1	61.00	61.40	-0.1	10,968	0.00%
2023/06/06	0	0.00	1	59.90	60.10	-1	11,055	-0.01%
2023/06/05	0	0.00	2	61.60	61.00	-2	11,130	-0.02%
2023/06/02	3	62.80	9	62.16	62.10	-6	11,145	-0.05%
2023/06/01	2	60.85	2	61.25	61.90	0	11,128	0.00%
2023/05/31	8	61.51	3	60.97	61.00	5	11,012	0.05%
2023/05/30	0	0.00	0	58.20	58.20	0	10,715	0.00%
2023/05/29	6	58.58	2	58.65	58.70	4	10,826	0.04%
2023/05/25	5	58.10	9	57.10	57.50	-4	11,218	-0.04%
2023/05/24	8	59.30	2	58.70	58.00	6	11,230	0.05%
2023/05/23	1	58.20	1	58.80	59.00	0	11,233	0.00%
2023/05/22	12	59.02	1	58.20	58.20	11	11,234	0.10%
2023/05/18	17	59.53	21	59.76	59.30	-4	11,193	-0.04%
2023/05/17	10	56.92	7	57.00	56.80	3	10,954	0.03%
2023/05/16	41	56.32	41	57.03	56.10	0	10,878	0.00%
2023/05/15	0	0.00	2	58.60	57.70	-2	10,583	-0.02%
2023/05/12	10	58.47	12	56.73	58.60	-2	10,492	-0.02%
2023/05/11	2	60.70	9	59.60	59.60	-7	10,180	-0.07%
2023/05/10	1	67.00	6.2	67.03	66.20	-5.2	9,969	-0.05%
2023/05/09	2.2	69.36	2	66.40	66.30	0.2	9,771	0.00%
2023/05/08	3	75.27	1.2	73.98	73.60	1.8	9,576	0.02%
2023/05/05	6	74.15	11	73.90	75.20	-5	9,448	-0.05%
2023/05/04	2	72.70	1	70.70	73.80	1	9,307	0.01%
2023/05/03	3	71.97	3	71.57	72.90	0	9,211	0.00%
2023/05/02	9	71.43	2	71.25	71.40	7	9,066	0.08%
2023/04/28	0.2	67.50	0	0.00	67.90	0.2	8,893	0.00%
2023/04/27	5	69.50	5	70.00	67.70	0	8,792	0.00%
2023/04/26	1	69.10	1	68.60	68.60	0	8,607	0.00%
2023/04/25	4	77.15	2	78.92	71.50	2	8,461	0.02%
2023/04/24	15	75.87	15.7	76.88	77.00	-0.7	8,273	-0.01%
2023/04/21	6	72.43	6	73.30	73.20	0	8,109	0.00%
2023/04/20	13	73.55	13	73.68	73.50	0	7,977	0.00%
2023/04/19	10	75.79	20.7	77.12	75.60	-10.7	7,853	-0.14%
2023/04/18	11	78.79	2	79.75	78.50	9	7,683	0.12%
2023/04/17	5	80.90	6	81.20	80.90	-1	7,536	-0.01%
2023/04/14	3	76.13	4.1	77.33	79.80	-1.1	7,311	-0.02%
2023/04/13	6	75.38	2	75.60	75.00	4	7,027	0.06%
2023/04/12	13.7	76.63	11	77.30	76.90	2.7	6,894	0.04%
2023/04/11	22	74.62	32.9	74.32	76.40	-10.9	6,494	-0.17%
2023/04/10	16	71.29	30	71.28	71.70	-14	5,901	-0.24%
2023/04/07	17	71.24	25	72.14	72.60	-8	5,659	-0.14%
2023/04/06	9	69.98	10	70.22	69.30	-1	5,168	-0.02%
2023/03/31	38.4	66.68	25	68.16	68.40	13.4	4,878	0.27%
2023/03/30	18	67.56	17	68.07	67.90	1	4,454	0.02%
2023/03/29	5	64.36	3	65.20	65.20	2	4,006	0.05%
2023/03/28	5	64.48	2	64.85	63.80	3	3,910	0.08%
2023/03/27	4.1	67.68	4.1	66.47	66.10	0	3,780	0.00%
2023/03/24	9	68.00	12	68.61	69.10	-3	3,685	-0.08%
2023/03/23	1	66.50	4.2	67.73	67.70	-3.2	3,509	-0.09%
2023/03/22	4	67.43	4.7	66.71	67.10	-0.7	3,378	-0.02%
2023/03/21	55.1	67.85	52	69.43	68.00	3.1	3,198	0.10%
2023/03/20	1	63.30	6.1	66.58	68.50	-5.1	2,925	-0.17%
2023/03/17	0	61.90	5	61.56	62.30	-5	2,719	-0.18%
2023/03/16	14	59.38	14	60.62	59.60	0	2,540	0.00%
2023/03/15	1	60.80	3	59.87	60.30	-2	2,469	-0.08%
2023/03/14	4.1	59.34	1	60.30	60.30	3.1	2,370	0.13%
2023/03/13	11	60.20	9	56.63	60.10	2	2,300	0.09%
2023/03/09	29	62.37	26	62.52	60.00	3	2,072	0.14%
2023/03/08	7	63.24	3	59.97	63.30	4	1,919	0.21%
2023/03/06	0.4	58.80	2	59.10	59.00	-1.6	1,675	-0.10%
2023/03/03	4	57.28	4	57.50	57.40	0	1,534	0.00%
2023/03/02	4	56.33	3	56.67	57.40	1	1,421	0.07%
2023/03/01	8	53.73	0	0.00	55.70	8	1,244	0.64%
2023/02/24	6	50.51	6	50.80	51.80	0	1,091	0.00%
2023/02/23	0	0.00	1	49.50	49.70	-1	719	-0.14%
2023/02/17	4	44.05	4	43.78	43.90	0	372	0.00%
2023/02/15	6	38.87	6	39.04	38.60	0	257	0.00%
2023/02/07	0.1	32.81	0	0.00	33.40	0.1	176	0.06%
2023/02/06	0.1	32.55	0	0.00	32.75	0.1	175	0.05%
2023/01/31	0.4	32.50	0	0.00	32.60	0.4	165	0.24%
2022/11/24	0	0.00	0.7	30.00	30.35	-0.7	412	-0.17%
2022/11/16	0.6	31.30	0	0.00	31.05	0.6	443	0.14%
2022/10/19	0	0.00	1	31.60	31.45	-1	481	-0.21%
2022/10/18	1	30.70	1	30.65	30.65	0	485	0.00%
2022/10/11	1	32.15	1	30.15	30.15	0	497	0.00%
2022/09/27	0	26.60	1	26.65	26.70	-1	495	-0.20%
2022/08/26	1	30.00	0	30.09	30.00	1	406	0.25%
2022/08/25	0	0.00	0	30.00	29.70	0	412	0.00%
2022/08/23	0	0.00	1	29.40	29.80	-1	427	-0.23%
2022/08/19	0	0.00	0	30.50	30.45	0	443	0.00%
2022/08/17	0	0.00	2	29.65	29.45	-2	437	-0.46%
2022/07/29	1	28.05	0	0.00	28.20	1	537	0.19%
2022/07/22	1	29.00	0	0.00	29.00	1	663	0.15%
2022/07/18	0	28.50	0	0.00	28.40	0	676	0.00%
2022/06/24	0	0.00	5	28.00	27.75	-5	764	-0.65%
2022/06/17	0	0.00	1	28.90	29.10	-1	902	-0.11%
2022/06/16	5	31.00	0	0.00	29.85	5	893	0.56%
2022/06/01	3	33.15	3	32.80	32.80	0	930	0.00%
2022/05/26	0	0.00	1	31.40	31.10	-1	935	-0.11%
2022/05/25	1	31.15	0	0.00	31.40	1	948	0.11%
2022/05/11	0	0.00	10	30.01	30.55	-10	1,249	-0.80%
2022/05/04	0	0.00	1	31.30	31.45	-1	1,169	-0.09%
2022/04/22	10	37.35	1	37.30	37.70	9	1,104	0.81%
2022/04/20	0	37.70	0	0.00	37.15	0	1,115	0.00%
2022/04/19	0	36.75	0	0.00	36.60	0	1,118	0.00%
2022/04/14	0	36.90	1	36.85	36.80	-1	1,144	-0.09%
2022/04/13	3	37.20	0	0.00	36.90	3	1,154	0.26%
2022/03/29	0	0.00	5	36.45	36.45	-5	1,698	-0.29%
2022/03/28	1	36.80	1	37.10	36.85	0	1,788	0.00%
2022/03/21	0	41.95	0	0.00	41.75	0	1,794	0.00%
2022/03/16	0	41.07	0	0.00	40.90	0	2,041	0.00%
2022/03/15	0	41.14	0	0.00	40.60	0	2,051	0.00%
2022/03/07	0	0.00	1	41.95	41.95	-1	2,336	-0.04%
2022/03/02	0	0.00	1	43.70	43.55	-1	2,376	-0.04%
2022/02/25	1	43.30	1	43.85	43.00	0	2,495	0.00%
2022/02/24	2	43.05	0	0.00	42.85	2	2,878	0.07%
2022/02/23	5	44.20	0	0.00	45.30	5	2,921	0.17%
2022/02/22	0	0.00	1	44.15	44.05	-1	2,928	-0.03%
2022/02/21	1	46.30	1	46.10	46.00	0	2,929	0.00%
2022/02/18	6	46.53	5	45.54	46.90	1	2,925	0.03%
2022/02/17	1	44.75	0	0.00	44.55	1	2,878	0.03%
2022/01/26	0	0.00	2	41.85	41.70	-2	3,047	-0.07%
2022/01/20	0	0.00	0.2	43.45	43.40	-0.2	3,145	-0.01%
2022/01/17	0.1	44.00	0	0.00	43.85	0.1	3,234	0.00%
2022/01/14	0	0.00	1	43.10	43.35	-1	3,250	-0.03%
2022/01/13	0	0.00	1	44.30	43.95	-1	3,277	-0.03%
2022/01/12	0	0.00	1	45.00	43.80	-1	3,289	-0.03%
2022/01/04	0.1	47.35	0	0.00	47.05	0.1	3,362	0.00%
2022/01/03	1	48.05	0	0.00	47.65	1	3,361	0.03%
2021/12/30	13	50.55	4	52.84	48.50	9	3,349	0.27%
2021/12/28	0	0.00	2	48.30	47.95	-2	2,964	-0.07%
2021/12/22	5	48.55	20	49.66	47.70	-15	3,040	-0.49%
2021/12/21	0	0.00	3	48.05	47.60	-3	2,932	-0.10%
2021/12/16	4	48.60	2	49.75	48.35	2	2,896	0.07%
2021/12/15	5	47.94	0	0.00	48.10	5	2,842	0.18%
2021/12/14	32	47.90	30	49.00	48.65	2	2,818	0.07%
2021/12/13	1	46.95	7	48.61	49.00	-6	2,731	-0.22%
2021/12/08	0	0.00	2	46.00	45.50	-2	2,615	-0.08%
2021/12/06	1	46.35	0	0.00	45.95	1	2,575	0.04%
2021/12/02	11	46.72	10	46.00	45.45	1	2,551	0.04%
2021/11/29	0	0.00	1	42.80	42.80	-1	2,531	-0.04%
2021/11/26	2	43.80	1	43.95	43.95	1	2,610	0.04%
2021/11/25	1	46.25	1	45.20	45.15	0	2,607	0.00%
2021/11/24	6	47.73	5	47.20	47.15	1	2,585	0.04%
2021/11/23	161	47.54	157	48.18	48.00	4	2,533	0.16%	大買/大賣/
2021/11/19	1	44.05	1	43.20	43.20	0	2,165	0.00%
2021/11/17	2	44.10	0	0.00	44.00	2	2,246	0.09%
2021/11/15	0	0.00	1	42.70	42.65	-1	2,271	-0.04%
2021/11/12	0	0.00	3	40.95	41.25	-3	2,327	-0.13%
2021/11/03	3	45.85	2	44.83	45.55	1	3,215	0.03%
2021/11/02	2	44.40	0	0.00	44.30	2	3,261	0.06%
2021/10/29	3	44.80	0	0.00	44.20	3	3,561	0.08%
2021/10/27	5	44.00	0	0.00	44.05	5	3,620	0.14%
2021/10/25	1	43.30	1	44.30	44.65	0	3,809	0.00%
2021/10/21	1	42.25	2	42.60	42.30	-1	4,226	-0.02%
2021/10/19	2	42.10	1	42.10	42.10	1	4,628	0.02%
2021/10/14	0	0.00	3	41.20	41.00	-3	5,337	-0.06%
2021/10/13	2	40.05	0	0.00	40.00	2	5,450	0.04%
2021/10/07	0	0.00	2	43.03	42.80	-2	5,787	-0.03%
2021/10/06	4	41.63	0	0.00	41.40	4	5,988	0.07%
2021/10/05	1	41.60	9	42.55	42.90	-8	6,223	-0.13%
2021/10/01	1	42.60	0	0.00	42.60	1	6,446	0.02%
2021/09/13	2	51.00	0	0.00	50.70	2	9,679	0.02%
2021/09/09	0	0.00	1	50.80	50.50	-1	9,755	-0.01%
2021/09/08	0	0.00	1	49.40	49.30	-1	9,789	-0.01%
2021/09/07	3	49.60	0	0.00	49.90	3	9,854	0.03%
2021/09/06	1	50.40	1	50.10	50.00	0	10,008	0.00%
2021/09/02	4	53.33	2	52.05	52.00	2	10,166	0.02%
2021/09/01	2	53.35	4	53.70	54.00	-2	10,233	-0.02%
2021/08/31	2	51.50	0	0.00	52.00	2	10,233	0.02%
2021/08/30	0	0.00	1	51.20	51.20	-1	10,356	-0.01%
2021/08/26	4	52.70	1	52.10	52.10	3	10,832	0.03%
2021/08/25	0	0.00	22	52.44	53.30	-22	10,896	-0.20%
2021/08/24	17	52.26	0	0.00	51.70	17	11,038	0.15%
2021/08/20	1	51.20	1	51.00	51.20	0	11,190	0.00%
2021/08/19	3	52.27	7	52.69	51.00	-4	11,207	-0.04%
2021/08/18	1	54.00	1	51.30	54.20	0	11,280	0.00%
2021/08/17	4	51.90	4	50.61	51.00	0	11,396	0.00%
2021/08/16	13	52.75	14	52.27	51.80	-1	11,437	-0.01%
2021/08/13	2	53.40	5	53.88	52.90	-3	11,424	-0.03%
2021/08/12	8	58.31	1	58.40	57.50	7	11,334	0.06%
2021/08/11	3	60.37	4	59.95	58.10	-1	11,391	-0.01%
2021/08/10	7	63.61	15	63.75	63.20	-8	11,389	-0.07%
2021/08/09	20	71.25	2	71.90	70.20	18	11,176	0.16%
2021/08/06	9	73.78	0	0.00	73.50	9	11,199	0.08%
2021/08/05	12	75.67	9	75.84	75.00	3	11,280	0.03%
2021/08/04	2	73.65	1	74.70	74.70	1	11,241	0.01%
2021/08/02	1	73.10	0	0.00	73.00	1	11,473	0.01%
2021/07/30	11	74.68	2	73.15	71.80	9	11,636	0.08%
2021/07/29	4	72.45	11	72.86	73.90	-7	11,682	-0.06%
2021/07/28	4	72.15	1	72.00	72.00	3	11,851	0.03%
2021/07/27	15	76.84	18	75.87	74.00	-3	12,059	-0.02%
2021/07/26	6	75.90	3	76.20	76.70	3	12,296	0.02%
2021/07/23	3	75.03	4	74.80	74.70	-1	12,494	-0.01%
2021/07/22	10	75.07	15	74.58	73.90	-5	12,719	-0.04%
2021/07/21	2	73.40	22	72.62	72.30	-20	12,787	-0.16%
2021/07/20	15	73.05	12	72.08	71.80	3	13,115	0.02%
2021/07/19	8	73.34	12	73.56	74.50	-4	13,352	-0.03%
2021/07/16	4	73.00	1	74.00	73.90	3	13,632	0.02%
2021/07/15	16	72.34	14	72.67	72.30	2	13,949	0.01%
2021/07/14	1	72.60	1	72.10	72.80	0	14,706	0.00%
2021/07/13	22	73.13	13	73.10	71.40	9	14,760	0.06%
2021/07/12	9	73.60	5	74.14	74.10	4	14,617	0.03%
2021/07/09	2	70.85	0	0.00	71.00	2	14,415	0.01%
2021/07/08	9	73.62	17	72.97	72.80	-8	14,349	-0.06%
2021/07/07	6	75.25	9	75.66	74.00	-3	14,287	-0.02%
2021/07/06	111	74.67	104	77.35	74.50	7	14,083	0.05%	大買/大賣/
2021/07/05	5	75.80	2.5	77.30	77.30	2.5	13,652	0.02%
2021/07/02	2	70.30	1	70.40	70.30	1	13,503	0.01%
2021/07/01	20	70.95	8	71.36	68.70	12	13,427	0.09%
2021/06/30	4	70.23	3	69.53	71.50	1	13,389	0.01%
2021/06/29	58	71.08	62	72.03	69.00	-4	13,375	-0.03%
2021/06/28	22	70.26	14.5	69.65	71.40	7.5	13,009	0.06%
2021/06/25	10	65.95	140	66.08	66.40	-130	12,519	-1.04%	大賣/鉅額交易
2021/06/24	41	64.14	38	63.62	63.50	3	12,178	0.02%
2021/06/23	9	62.18	7	62.90	63.30	2	12,069	0.02%
2021/06/22	0	0.00	2	59.90	59.30	-2	11,868	-0.02%
2021/06/18	1.3	62.81	1	63.00	62.30	0.3	11,783	0.00%
2021/06/17	0	0.00	2	61.80	63.30	-2	11,783	-0.02%
2021/06/16	3	63.13	6	63.25	62.50	-3	11,772	-0.03%
2021/06/15	7	64.24	6	63.40	64.50	1	11,716	0.01%
2021/06/11	48.2	62.83	0	0.00	62.30	48.2	11,580	0.42%
2021/06/10	4	63.68	0	0.00	63.30	4	11,550	0.03%
2021/06/09	4	63.45	3	62.90	62.40	1	11,447	0.01%
2021/06/08	11	63.23	20	62.29	62.90	-9	11,373	-0.08%
2021/06/07	1	63.80	11	62.39	62.00	-10	11,326	-0.09%
2021/06/04	21	63.58	21.2	63.50	63.10	-0.2	11,219	0.00%
2021/06/03	1.5	62.53	0	0.00	62.30	1.5	11,029	0.01%
2021/06/01	2	61.05	12	60.50	59.30	-10	10,752	-0.09%
2021/05/28	45	58.82	42	58.06	58.70	3	10,562	0.03%
2021/05/27	0	0.00	4	55.50	56.80	-4	10,528	-0.04%
2021/05/26	8	55.39	1	55.00	55.00	7	10,541	0.07%
2021/05/25	38	56.61	54	54.04	56.60	-16	10,559	-0.15%
2021/05/24	19	52.46	69	51.41	52.80	-50	10,801	-0.46%
2021/05/21	77	49.68	7	50.09	50.10	70	10,990	0.64%
2021/05/20	4	48.03	7	48.79	47.95	-3	11,014	-0.03%
2021/05/19	26	46.83	33	47.95	48.15	-7	11,109	-0.06%
2021/05/18	0	0.00	3	46.87	48.35	-3	11,189	-0.03%
2021/05/17	2	45.25	1	47.10	44.20	1	11,145	0.01%
2021/05/14	2	51.00	1	51.60	49.10	1	11,160	0.01%
2021/05/13	11	50.19	11	51.47	50.00	0	11,209	0.00%
2021/05/12	11	53.43	21	52.54	52.10	-10	11,088	-0.09%
2021/05/11	14	59.71	13	59.24	57.40	1	10,961	0.01%
2021/05/10	3	64.29	8	63.40	63.70	-5	10,811	-0.05%
2021/05/07	2	63.65	8	62.13	62.70	-6	10,631	-0.06%
2021/05/06	12	60.67	11	60.51	58.90	1	10,447	0.01%
2021/05/05	1	61.30	1	59.90	58.60	0	10,340	0.00%
2021/05/04	11	57.48	6	62.42	58.20	5	10,195	0.05%
2021/05/03	15	68.90	21.6	68.82	62.50	-6.6	9,945	-0.07%
2021/04/29	12	69.45	5	67.34	68.80	7	9,505	0.07%
2021/04/28	19	69.91	13.4	67.90	66.20	5.6	9,183	0.06%
2021/04/27	121	67.92	11	70.40	68.50	110	8,863	1.24%	大買/鉅額交易
2021/04/26	3	65.63	8	66.79	66.90	-5	8,441	-0.06%
2021/04/23	14.1	58.57	16.3	58.67	60.90	-2.2	8,004	-0.03%
2021/04/22	31	61.00	24	56.42	55.40	7	7,791	0.09%
2021/04/21	2	59.95	6.3	59.65	59.70	-4.3	7,564	-0.06%
2021/04/20	22	57.45	12	58.00	57.00	10	7,334	0.14%
2021/04/19	3	55.27	2	55.05	54.30	1	7,020	0.01%
2021/04/16	0	0.00	2	53.85	53.80	-2	6,976	-0.03%
2021/04/15	1	52.30	1	52.80	52.70	0	7,187	0.00%
2021/04/14	2	49.75	3	51.70	52.10	-1	7,431	-0.01%
2021/04/13	17	53.29	7	52.86	51.10	10	7,575	0.13%
2021/04/12	3	52.47	1	52.40	52.30	2	7,632	0.03%
2021/04/09	6	52.63	6	53.80	53.50	0	7,943	0.00%
2021/04/08	4	53.00	0	0.00	52.80	4	8,433	0.05%
2021/04/07	0	0.00	4	53.43	53.20	-4	8,810	-0.05%
2021/04/06	1	53.80	1	54.70	54.40	0	9,015	0.00%
2021/04/01	7	52.50	8.5	53.79	52.80	-1.5	9,230	-0.02%
2021/03/30	2	51.55	0	0.00	51.20	2	9,457	0.02%
2021/03/29	4	50.78	0	0.00	51.70	4	9,460	0.04%
2021/03/24	1	48.50	0	0.00	48.30	1	9,435	0.01%
2021/03/22	1	49.00	0	0.00	48.70	1	9,591	0.01%
2021/03/19	0	0.00	2	49.90	49.85	-2	9,678	-0.02%
2021/03/18	1	51.00	1	51.40	50.90	0	9,784	0.00%
2021/03/17	1	52.40	0	0.00	51.30	1	10,056	0.01%
2021/03/16	1	51.60	2	51.20	52.00	-1	10,324	-0.01%
2021/03/12	3	51.80	0	0.00	51.20	3	10,354	0.03%
2021/03/11	0	0.00	2	52.05	52.20	-2	10,462	-0.02%
2021/03/10	11	50.85	12	50.59	50.60	-1	10,619	-0.01%
2021/03/08	2	49.25	1	49.70	48.55	1	11,086	0.01%
2021/02/26	1	51.60	0	0.00	51.80	1	10,773	0.01%
2021/02/25	1	53.30	0	0.00	52.30	1	10,684	0.01%
2021/02/24	4	56.33	7	59.33	52.80	-3	10,557	-0.03%
2021/02/23	6	54.78	1	55.80	56.80	5	10,123	0.05%
2021/02/22	56.5	54.20	64	53.55	54.50	-7.5	9,802	-0.08%
2021/02/19	23	52.51	23	53.08	52.80	0	9,634	0.00%
2021/02/18	42.5	51.46	40	50.41	50.90	2.5	9,447	0.03%
2021/02/17	2	49.53	4	50.38	49.65	-2	9,254	-0.02%
2021/02/04	4	49.74	0	0.00	49.00	4	9,068	0.04%
2021/02/03	0	0.00	4	47.05	46.50	-4	8,884	-0.05%
2021/01/28	2	45.40	0	0.00	45.20	2	8,708	0.02%
2021/01/27	2	46.80	0	0.00	46.90	2	8,667	0.02%
2021/01/26	3	47.55	1	47.55	46.40	2	8,582	0.02%
2021/01/25	2	45.43	2	46.93	47.00	0	8,445	0.00%
2021/01/22	3	45.10	1	45.50	45.15	2	8,317	0.02%
2021/01/20	0	0.00	2	47.70	46.30	-2	8,101	-0.02%
2021/01/18	2	49.10	0	0.00	48.80	2	7,898	0.03%
2021/01/15	0	0.00	1	52.00	50.90	-1	7,803	-0.01%
2021/01/14	1	50.00	7	51.14	51.30	-6	7,666	-0.08%
2021/01/13	2	51.80	0	0.00	51.90	2	7,479	0.03%
2021/01/12	76	52.14	80	55.60	51.40	-4	7,251	-0.06%
2021/01/11	1	53.90	3	54.43	55.40	-2	6,715	-0.03%
2021/01/08	2	50.80	8	51.18	50.40	-6	6,537	-0.09%
2021/01/07	3	50.40	33	50.53	50.00	-30	6,244	-0.48%
2021/01/06	11	48.89	1	48.80	47.80	10	5,954	0.17%
2021/01/05	4	49.85	5	48.80	49.60	-1	5,746	-0.02%
2021/01/04	9	51.34	6	50.88	49.50	3	5,595	0.05%
2020/12/31	31	49.74	10	49.22	50.40	21	5,227	0.40%
2020/12/30	46	48.15	47	48.91	47.60	-1	4,637	-0.02%
2020/12/29	2	44.98	10	45.00	45.00	-8	4,213	-0.19%
2020/12/28	2	46.65	6	46.43	47.20	-4	3,919	-0.10%
2020/12/25	10	42.45	3	42.68	42.95	7	3,516	0.20%
2020/12/24	1	39.90	2	39.80	40.90	-1	3,227	-0.03%
2020/12/23	0	0.00	2	38.13	38.60	-2	3,014	-0.07%
2020/12/22	2	37.83	1	37.40	36.50	1	2,975	0.03%
2020/12/21	1	38.65	26	37.25	37.40	-25	2,946	-0.85%
2020/12/18	3	37.98	0	0.00	38.00	3	2,921	0.10%
2020/12/17	25	39.96	5	39.18	38.55	20	2,893	0.69%
2020/12/15	3	37.82	1	37.45	37.50	2	2,709	0.07%
2020/12/14	3	40.55	1	40.70	40.10	2	2,581	0.08%
2020/12/11	32	40.39	45	40.19	42.00	-13	2,433	-0.53%
2020/12/10	35	40.06	37	40.26	39.40	-2	2,129	-0.09%
2020/12/09	2	38.15	0	0.00	38.10	2	1,817	0.11%
2020/12/08	1	38.50	4	38.39	38.45	-3	1,752	-0.17%
2020/12/07	16	39.25	1	40.25	39.00	15	1,717	0.87%
2020/12/04	5	37.69	6	37.98	38.05	-1	1,557	-0.06%
2020/12/03	4	36.20	0	0.00	36.50	4	1,347	0.30%
2020/12/02	14	37.65	23	35.80	37.65	-9	1,114	-0.81%
2020/11/26	2	32.00	0	0.00	32.10	2	766	0.26%
2020/11/24	0	0.00	30	32.20	32.30	-30	777	-3.86%
2020/11/20	30	31.60	0	0.00	31.60	30	782	3.83%
2020/11/13	2	30.10	0	0.00	30.40	2	937	0.21%
2020/10/08	0	0.00	10	34.75	34.60	-10	2,022	-0.49%
2020/10/07	0	0.00	20	34.18	34.20	-20	2,365	-0.85%
2020/09/29	30	33.55	30	34.00	33.55	0	2,657	0.00%
2020/09/25	0	0.00	30	33.00	32.60	-30	2,726	-1.10%
2020/09/24	20	33.85	1	33.85	33.90	19	2,727	0.70%
2020/09/23	1	36.70	0	0.00	35.90	1	2,732	0.04%
2020/09/22	1	37.05	20	37.30	37.10	-19	2,739	-0.69%
2020/09/21	0	0.00	10	37.35	37.40	-10	2,751	-0.36%
2020/09/17	3	37.38	0	0.00	37.25	3	2,769	0.11%
2020/09/15	5	37.42	0	0.00	37.15	5	2,779	0.18%
2020/09/14	2	37.38	0	0.00	37.55	2	2,788	0.07%
2020/09/11	30	37.30	0	0.00	36.90	30	2,798	1.07%
2020/09/10	11	36.95	1	37.05	36.70	10	2,801	0.36%
2020/09/09	1	36.55	0	0.00	36.55	1	2,804	0.04%
2020/09/04	4	36.54	0	0.00	36.50	4	2,915	0.14%
2020/09/03	1	36.15	0	0.00	36.05	1	2,959	0.03%
2020/08/27	0	0.00	4	35.93	35.60	-4	3,481	-0.11%
2020/08/26	2	37.45	0	0.00	36.80	2	3,570	0.06%
2020/08/25	2	36.55	0	0.00	36.80	2	3,622	0.06%
2020/08/24	0	0.00	10	36.41	36.60	-10	3,636	-0.28%
2020/08/21	1	34.90	0	0.00	34.85	1	3,730	0.03%
2020/08/19	0	0.00	8	36.85	35.45	-8	3,912	-0.20%
2020/08/18	0	0.00	2	37.45	37.45	-2	3,872	-0.05%
2020/08/17	2	38.10	77	38.42	38.05	-75	3,933	-1.91%
2020/08/12	0	0.00	1	39.40	39.70	-1	4,010	-0.02%
2020/08/11	0	0.00	1	39.45	39.10	-1	4,037	-0.02%
2020/08/06	0	0.00	1	41.40	41.75	-1	4,090	-0.02%
2020/08/03	2	41.50	0	0.00	41.50	2	4,301	0.05%
2020/07/30	3	42.10	1	42.00	42.30	2	4,369	0.05%
2020/07/28	1	38.75	0	0.00	38.70	1	4,379	0.02%
2020/07/24	0	0.00	1	42.00	40.45	-1	4,924	-0.02%
2020/07/23	2	41.85	0	0.00	41.40	2	4,994	0.04%
2020/07/22	2	42.23	2	41.80	41.80	0	5,060	0.00%
2020/07/17	30	41.14	10	40.98	39.80	20	5,284	0.38%
2020/07/16	0	0.00	5	40.55	41.15	-5	5,441	-0.09%
2020/07/15	15	42.97	10	42.80	40.75	5	5,505	0.09%
2020/07/14	76	43.29	129	43.25	42.65	-53	5,430	-0.98%	大賣/
2020/07/13	3	42.25	1	42.65	42.65	2	5,121	0.04%
2020/07/09	6	39.89	6	39.76	39.50	0	5,068	0.00%
2020/07/08	7	39.56	0	0.00	39.30	7	5,060	0.14%
2020/07/07	7	39.84	0	0.00	39.35	7	5,120	0.14%
2020/07/06	1	39.30	0	0.00	39.15	1	5,208	0.02%
2020/06/22	1	38.65	0	0.00	38.65	1	6,160	0.02%
2020/06/19	30	39.15	0	0.00	38.95	30	6,145	0.49%
2020/06/15	2	38.83	0	0.00	38.70	2	6,445	0.03%
2020/06/12	0	0.00	4	39.33	39.50	-4	6,551	-0.06%
2020/06/11	1	39.10	3	40.53	39.10	-2	6,634	-0.03%
2020/06/10	1	41.80	1	41.20	40.90	0	6,713	0.00%
2020/06/09	0	0.00	1	41.50	41.55	-1	6,838	-0.01%
2020/06/08	3	42.00	5	41.65	41.35	-2	6,938	-0.03%
2020/06/05	6	41.42	0	0.00	41.30	6	6,947	0.09%
2020/06/04	0	0.00	13	42.02	40.90	-13	6,998	-0.19%
2020/06/03	0	0.00	4	42.55	42.90	-4	6,893	-0.06%
2020/06/02	4	42.19	1	41.90	42.25	3	6,858	0.04%
2020/06/01	0	0.00	1	41.80	41.75	-1	6,965	-0.01%
2020/05/29	0	0.00	2	40.85	40.90	-2	7,018	-0.03%
2020/05/28	9	41.56	1	42.30	40.50	8	7,155	0.11%
2020/05/27	22	42.69	2	42.30	42.05	20	7,191	0.28%
2020/05/26	4	41.40	5	41.29	41.05	-1	7,331	-0.01%
2020/05/22	0	0.00	1	41.65	40.80	-1	7,432	-0.01%
2020/05/21	1	40.80	0	0.00	40.70	1	7,498	0.01%
2020/05/20	14	41.19	0	0.00	40.90	14	7,514	0.19%
2020/05/18	0	0.00	1	37.80	38.40	-1	7,643	-0.01%
2020/05/15	1	39.25	3	38.48	37.85	-2	7,715	-0.03%
2020/05/11	1	41.80	1	41.90	41.25	0	8,125	0.00%
2020/05/08	7	42.84	11	42.97	42.85	-4	8,055	-0.05%
2020/05/07	6	41.78	9	42.06	42.00	-3	7,952	-0.04%
2020/05/06	7	41.77	10	42.20	41.40	-3	8,021	-0.04%
2020/05/05	2	41.80	5	41.80	41.25	-3	7,967	-0.04%
2020/05/04	17	40.54	10	41.00	41.00	7	8,032	0.09%
2020/04/30	5	41.85	3	42.38	41.50	2	8,009	0.02%
2020/04/29	104	44.03	22	43.40	42.10	82	8,008	1.02%	大買/
2020/04/28	5	41.97	2	41.95	41.60	3	7,605	0.04%
2020/04/24	1	42.10	0	0.00	41.10	1	7,577	0.01%
2020/04/23	6	41.38	0	0.00	42.00	6	7,618	0.08%
2020/04/22	3	40.83	10	40.39	40.85	-7	7,550	-0.09%
2020/04/21	23	40.59	19	40.58	39.60	4	7,471	0.05%
2020/04/20	2	40.73	6	40.90	40.60	-4	7,323	-0.05%
2020/04/17	0	0.00	6	40.63	39.50	-6	7,215	-0.08%
2020/04/16	2	40.35	2	40.65	40.15	0	7,152	0.00%
2020/04/15	1	40.30	1	40.10	40.10	0	7,102	0.00%
2020/04/14	13	40.60	1	41.30	40.35	12	7,053	0.17%
2020/04/10	4	39.00	4	39.48	39.45	0	6,900	0.00%
2020/04/09	0	0.00	1	40.55	38.70	-1	6,832	-0.01%
2020/04/08	0	0.00	11	39.53	40.55	-11	6,738	-0.16%
2020/04/07	21	38.34	18	38.80	39.40	3	6,561	0.05%
2020/04/06	0	0.00	4	33.75	36.65	-4	6,346	-0.06%
2020/04/01	5	32.56	12	33.03	33.35	-7	6,205	-0.11%
2020/03/31	1	33.35	1	33.40	33.20	0	6,118	0.00%
2020/03/30	16	32.38	10	32.62	32.85	6	5,954	0.10%
2020/03/27	0	0.00	1	34.75	34.75	-1	5,823	-0.02%
2020/03/24	0	0.00	1	26.00	26.15	-1	5,789	-0.02%
2020/03/23	0	0.00	5	23.87	23.80	-5	5,810	-0.09%
2020/03/20	10	26.96	26	26.89	25.80	-16	5,810	-0.28%
2020/03/18	24	30.98	29	31.21	29.35	-5	5,764	-0.09%
2020/03/16	33	37.06	4	36.65	36.20	29	5,824	0.50%
2020/03/13	5	38.68	1	40.10	40.20	4	5,759	0.07%
2020/03/12	58	41.64	53	41.77	42.00	5	5,582	0.09%
2020/03/11	4	45.83	0	0.00	42.95	4	5,422	0.07%
2020/03/10	0	0.00	10	44.30	46.20	-10	5,315	-0.19%
2020/03/09	7	45.07	0	0.00	43.90	7	5,190	0.13%
2020/03/06	12	46.80	35	46.82	46.50	-23	5,084	-0.45%
2020/03/05	2	46.70	0	0.00	47.10	2	4,993	0.04%
2020/03/04	3	44.18	10	45.00	45.90	-7	4,785	-0.15%
2020/03/03	85	44.26	70	44.68	43.85	15	4,664	0.32%
2020/03/02	0	0.00	9	43.41	43.25	-9	4,494	-0.20%
2020/02/27	20	43.10	16	44.44	40.35	4	4,322	0.09%
2020/02/26	15	41.76	9	42.22	41.65	6	3,983	0.15%
2020/02/25	50	41.73	73	41.38	42.05	-23	3,899	-0.59%
2020/02/24	24	41.45	3	41.47	41.50	21	3,772	0.56%
2020/02/21	8	39.86	8	40.46	40.50	0	3,605	0.00%
2020/02/20	4	40.79	0	0.00	40.00	4	3,538	0.11%
2020/02/19	1	38.90	5	38.65	39.30	-4	3,318	-0.12%
2020/02/18	3	39.60	0	0.00	38.50	3	3,243	0.09%
2020/02/17	56	38.91	50	39.51	38.55	6	3,125	0.19%
2020/02/14	2	36.55	0	0.00	38.90	2	2,867	0.07%
2020/02/13	11	36.15	5.1	35.69	35.40	5.9	2,648	0.22%
2020/02/10	0.1	34.00	0	0.00	34.20	0.1	2,454	0.00%
2020/02/07	0	0.00	3	35.05	34.70	-3	2,413	-0.12%
2020/02/06	1	36.75	0	0.00	36.20	1	2,273	0.04%
2020/02/05	9	37.10	5	37.40	36.20	4	2,219	0.18%
2020/02/04	1	36.35	0	0.00	36.55	1	2,077	0.05%
2020/02/03	5	36.85	6	37.08	37.00	-1	2,012	-0.05%
2020/01/31	0	0.00	3	33.97	35.65	-3	1,885	-0.16%
2020/01/30	3	33.33	0	0.00	33.30	3	1,797	0.17%
2020/01/20	54	36.89	58	36.70	37.00	-4	1,741	-0.23%
2020/01/17	13	35.92	12	35.73	35.75	1	1,597	0.06%
2020/01/16	1	33.50	0	0.00	33.85	1	1,431	0.07%
2020/01/14	5	32.45	5	31.00	31.90	0	1,321	0.00%
2020/01/03	0	0.00	5	30.80	30.60	-5	1,196	-0.42%
2020/01/02	5	30.80	0	0.00	31.20	5	1,182	0.42%
2019/12/27	0	0.00	2	30.35	30.20	-2	1,134	-0.18%
2019/12/25	1	31.45	1	32.25	30.90	0	1,123	0.00%
2019/12/23	0	0.00	1	31.00	30.55	-1	1,073	-0.09%
2019/12/20	4	30.08	0	0.00	30.25	4	1,059	0.38%
2019/12/19	1	30.65	3	30.92	30.55	-2	1,041	-0.19%
2019/12/18	5	30.00	15	29.69	30.00	-10	995	-1.00%
2019/12/17	11	30.77	21	30.55	30.40	-10	956	-1.05%
2019/12/16	25	32.77	4	32.83	32.35	21	875	2.40%
2019/12/13	8	30.91	0	0.00	31.50	8	744	1.07%
2019/12/12	6	31.71	5	31.58	30.50	1	643	0.16%
2019/12/11	3	30.80	3	32.05	32.10	0	519	0.00%
2019/12/10	0	0.00	1	29.20	29.20	-1	326	-0.31%
2019/09/27	0	0.00	7	25.45	25.45	-7	521	-1.34%
2019/09/24	1	25.55	0	0.00	25.55	1	511	0.20%
2019/08/12	0	0.00	3	24.05	24.05	-3	451	-0.66%
2019/07/29	0	0.00	10	29.80	29.50	-10	332	-3.01%
2019/07/16	5	29.16	0	0.00	29.10	5	243	2.06%
2019/07/12	0	0.00	2	28.50	28.60	-2	199	-1.00%
2019/06/10	0	0.00	2	26.90	26.95	-2	273	-0.73%
2019/05/16	0	0.00	1	26.60	26.50	-1	414	-0.24%
2019/04/18	0	0.00	1	27.75	27.70	-1	697	-0.14%
2019/04/15	1	27.40	0	0.00	27.30	1	698	0.14%
2019/04/12	1	27.65	1	27.70	27.70	0	690	0.00%
2019/03/19	0	0.00	6	27.85	28.55	-6	701	-0.85%
2019/03/04	6	27.45	0	0.00	27.60	6	701	0.85%
2019/02/27	0	0.00	1	27.40	27.35	-1	696	-0.14%
2019/02/26	1	27.70	2	27.70	27.35	-1	694	-0.14%
2019/02/19	2	29.15	1	28.30	29.00	1	630	0.16%
2019/01/29	1	26.30	0	0.00	26.20	1	552	0.18%
2019/01/23	10	27.50	0	0.00	27.10	10	530	1.89%
2019/01/16	2	27.55	2	27.38	28.70	0	463	0.00%
2019/01/15	2	27.80	1	27.80	27.50	1	434	0.23%
2019/01/14	3	28.97	10	28.65	28.50	-7	401	-1.74%