十銓 (4967)-永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	11.7	89.32	4	89.30	88.80	7.7	3,036	0.25%
2024/11/18	1	91.70	1	89.60	89.20	0	3,071	0.00%
2024/11/15	4	92.28	2	92.10	91.40	2	3,089	0.06%
2024/11/14	3	92.33	3	92.57	90.80	0	3,119	0.00%
2024/11/13	7	93.37	5	93.00	92.80	2	3,132	0.06%
2024/11/12	4	92.70	5	91.62	91.50	-1	3,193	-0.03%
2024/11/11	13	93.50	8	93.63	93.90	5	3,217	0.16%
2024/11/08	15	95.51	30	95.82	97.00	-15	3,131	-0.48%
2024/11/07	18	90.22	5	90.50	90.60	13	3,006	0.43%
2024/11/06	3	89.80	5	90.06	89.50	-2	3,044	-0.07%
2024/11/05	0	0.00	1	86.60	86.60	-1	3,172	-0.03%
2024/11/04	1	88.50	0	0.00	88.20	1	3,317	0.03%
2024/11/01	1	89.40	10	89.44	90.30	-9	3,475	-0.26%
2024/10/30	7	91.07	0	0.00	90.30	7	3,669	0.19%
2024/10/28	3	92.33	3	92.17	92.20	0	3,795	0.00%
2024/10/25	0	0.00	5	92.24	92.00	-5	3,853	-0.13%
2024/10/24	9	92.93	7	92.54	92.20	2	3,962	0.05%
2024/10/23	5	94.92	2	95.10	94.50	3	4,044	0.07%
2024/10/22	1	94.00	7	94.77	94.90	-6	4,150	-0.14%
2024/10/21	7	92.64	1	93.10	94.10	6	4,256	0.14%
2024/10/18	2	92.15	5	92.50	91.10	-3	4,389	-0.07%
2024/10/17	0	0.00	3	93.20	92.90	-3	4,494	-0.07%
2024/10/16	1	92.10	1	92.70	92.10	0	4,620	0.00%
2024/10/15	8	94.22	2	92.80	92.30	6	4,676	0.13%
2024/10/14	5	93.46	4	93.90	94.10	1	4,686	0.02%
2024/10/11	11.1	92.46	1	93.80	91.40	10.1	4,695	0.22%
2024/10/09	0.2	101.50	0	0.00	101.50	0.2	4,695	0.00%
2024/10/08	1	102.00	0	0.00	102.00	1	4,772	0.02%
2024/10/07	1	102.00	4	101.50	102.00	-3	4,921	-0.06%
2024/10/04	7	102.93	4	104.00	101.50	3	5,065	0.06%
2024/10/01	4	106.38	3	106.33	106.00	1	5,535	0.02%
2024/09/30	1	108.50	2	107.75	107.00	-1	5,630	-0.02%
2024/09/27	4.3	115.65	2	114.50	110.50	2.3	5,709	0.04%
2024/09/26	10	115.75	9.1	116.44	113.50	0.9	5,776	0.02%
2024/09/25	0.4	110.50	2.1	109.55	108.50	-1.7	5,748	-0.03%
2024/09/24	5	109.20	2	110.00	109.50	3	5,916	0.05%
2024/09/23	3.1	106.95	8.6	108.15	108.00	-5.5	5,999	-0.09%
2024/09/20	3	105.00	0	0.00	104.50	3	6,113	0.05%
2024/09/19	2.3	102.58	3	101.00	103.00	-0.7	6,245	-0.01%
2024/09/18	7.1	104.57	1	105.00	102.50	6.1	6,536	0.09%
2024/09/16	1.2	104.50	0	0.00	104.00	1.2	6,706	0.02%
2024/09/12	0.1	105.00	3	104.50	105.50	-3	7,684	-0.04%
2024/09/10	0.1	103.00	2	105.00	104.50	-1.9	8,333	-0.02%
2024/09/09	0	105.50	0	0.00	110.00	0	9,076	0.00%
2024/09/06	0	0.00	2	109.75	110.00	-2	10,100	-0.02%
2024/09/05	2	111.75	1	110.00	110.00	1	10,606	0.01%
2024/09/04	4.1	114.65	4.1	115.38	113.00	0	11,211	0.00%
2024/09/03	7	123.57	7.1	124.57	121.50	-0.1	11,579	0.00%
2024/09/02	4	124.50	2	125.50	123.00	2	11,976	0.02%
2024/08/30	9	124.17	1	123.50	123.50	8	12,359	0.06%
2024/08/29	5.1	125.71	10	126.65	127.00	-4.9	13,090	-0.04%
2024/08/28	17	126.65	16	125.13	124.50	1	13,303	0.01%
2024/08/27	63	131.91	46	129.12	128.00	17	13,450	0.13%
2024/08/26	44	127.74	22	128.45	129.00	22	13,572	0.16%
2024/08/23	1	117.04	11	116.68	119.00	-10	13,701	-0.07%
2024/08/22	0	119.50	5	119.60	119.50	-5	13,780	-0.04%
2024/08/20	2	123.50	1	124.50	122.50	1	14,317	0.01%
2024/08/16	7	123.14	0	0.00	121.50	7	14,517	0.05%
2024/08/15	2	122.50	2	122.50	121.50	0	14,732	0.00%
2024/08/14	14	122.43	3	122.83	121.50	11	14,765	0.07%
2024/08/13	2	123.25	16	123.78	124.00	-14	14,747	-0.09%
2024/08/12	19	122.05	6	121.25	121.00	13	14,812	0.09%
2024/08/09	24	122.44	24	122.13	119.00	0	14,853	0.00%
2024/08/08	2	117.75	8	116.31	118.50	-6	14,908	-0.04%
2024/08/07	7	116.00	4	117.63	117.50	3	15,215	0.02%
2024/08/06	8	110.38	6.2	110.12	115.00	1.9	15,497	0.01%
2024/08/05	6	110.00	16	109.69	110.50	-10	15,810	-0.06%
2024/08/02	17	117.68	34.2	118.43	118.00	-17.1	16,654	-0.10%
2024/08/01	14.2	126.09	6.1	125.35	124.50	8.2	16,930	0.05%
2024/07/31	3.2	125.52	4	125.00	124.50	-0.9	17,445	0.00%
2024/07/30	6.1	121.94	6.2	122.51	123.50	-0.1	17,761	0.00%
2024/07/29	12.1	119.50	1	128.00	119.50	11.1	17,910	0.06%
2024/07/26	6.1	122.66	10	121.90	124.00	-3.9	17,898	-0.02%
2024/07/23	2.2	128.41	3	126.67	126.00	-0.9	17,846	0.00%
2024/07/22	0	0.00	2	131.50	129.00	-2	17,857	-0.01%
2024/07/19	18.2	135.70	37.1	135.24	132.50	-18.9	17,834	-0.11%
2024/07/18	22.1	141.14	13.2	141.05	141.00	8.9	17,713	0.05%
2024/07/17	22.4	148.04	23.1	148.33	147.00	-0.7	17,604	0.00%
2024/07/16	3.1	146.00	3	145.67	145.50	0.1	17,492	0.00%
2024/07/15	3	143.33	1	142.50	142.50	2	17,463	0.01%
2024/07/12	1	143.00	21.1	143.76	143.00	-20.1	17,432	-0.12%
2024/07/11	3	147.00	8.2	145.50	144.00	-5.2	17,400	-0.03%
2024/07/10	3.2	148.63	10	147.90	147.00	-6.8	17,369	-0.04%
2024/07/09	13	149.00	5.1	148.49	147.00	7.9	17,366	0.05%
2024/07/08	21.2	149.25	13.1	150.58	147.50	8.1	17,403	0.05%
2024/07/05	43.2	151.25	34.2	152.07	150.50	8.9	17,466	0.05%
2024/07/04	14.1	143.18	7.1	142.52	142.50	7.1	17,391	0.04%
2024/07/03	6.1	145.59	6	145.83	144.00	0	17,353	0.00%
2024/07/02	4.5	143.35	3.6	143.47	143.00	0.9	17,370	0.00%
2024/07/01	15.5	149.13	13	149.96	146.00	2.5	17,277	0.01%
2024/06/28	20	149.38	23	149.85	148.50	-3	17,306	-0.02%
2024/06/27	32.1	147.17	25	147.28	146.50	7.1	17,127	0.04%
2024/06/26	15	148.67	10	148.70	146.00	5	17,017	0.03%
2024/06/25	24.1	144.35	9	145.39	146.50	15.1	16,877	0.09%
2024/06/24	38.7	149.72	22.2	150.58	146.50	16.5	16,725	0.10%
2024/06/21	8	145.88	14	146.79	148.00	-6	16,477	-0.04%
2024/06/20	41.2	146.59	39	146.82	148.50	2.2	16,308	0.01%
2024/06/19	29.3	146.46	45	145.92	140.50	-15.7	15,937	-0.10%
2024/06/18	45.6	149.59	50.7	150.70	149.50	-5.2	15,590	-0.03%
2024/06/17	5.5	161.50	2.2	161.95	161.50	3.3	15,027	0.02%
2024/06/14	50.6	176.88	54.6	175.16	179.00	-4	14,924	-0.03%
2024/06/13	76.3	167.96	75.1	168.95	168.00	1.3	14,144	0.01%
2024/06/12	29.1	151.08	58.1	152.50	161.00	-29	13,165	-0.22%
2024/06/11	63.3	147.52	48.1	148.35	146.50	15.2	12,663	0.12%
2024/06/07	12.1	140.55	25.4	142.47	143.50	-13.3	12,059	-0.11%
2024/06/06	48.3	134.36	34.1	133.96	130.50	14.2	11,671	0.12%
2024/06/05	44.1	133.11	21	130.62	130.00	23.1	11,278	0.20%
2024/06/04	78.2	135.47	78.1	138.83	131.00	0.1	10,909	0.00%
2024/06/03	31	123.26	46.6	128.26	131.00	-15.5	10,190	-0.15%
2024/05/31	7.1	121.27	17.1	120.82	119.50	-10	9,949	-0.10%
2024/05/30	35.1	125.47	58.1	124.98	121.50	-23	9,751	-0.24%
2024/05/29	31.1	115.09	76.1	118.50	124.00	-45	9,207	-0.49%
2024/05/28	9.1	112.78	13.1	112.46	113.00	-4	8,888	-0.05%
2024/05/27	39.1	112.03	17	112.62	113.50	22.1	8,804	0.25%
2024/05/24	63.1	111.30	46.3	112.25	112.00	16.8	8,696	0.19%
2024/05/23	11.2	108.23	3.1	106.68	106.00	8.2	8,358	0.10%
2024/05/22	7.1	107.00	5.1	106.39	107.00	2	8,285	0.02%
2024/05/21	43.1	107.19	24.1	106.50	106.50	19	8,224	0.23%
2024/05/20	7.1	104.64	5.1	104.39	104.00	2	8,161	0.02%
2024/05/17	4.1	104.67	10	104.40	104.00	-5.9	8,172	-0.07%
2024/05/16	11.1	105.78	14.1	105.72	106.50	-3	8,182	-0.04%
2024/05/15	5.2	107.50	11	107.09	107.50	-5.9	8,104	-0.07%
2024/05/14	8	106.44	4	106.75	107.00	4	8,016	0.05%
2024/05/13	11.2	109.33	24.1	112.06	107.00	-12.9	7,883	-0.16%
2024/05/10	33.1	112.27	13	111.62	112.50	20.1	7,539	0.27%
2024/05/09	24	114.65	14.8	112.53	110.00	9.2	7,103	0.13%
2024/05/08	53	116.04	62.3	114.60	117.50	-9.2	6,646	-0.14%
2024/05/07	15	113.03	6.9	113.56	114.00	8.1	5,643	0.14%
2024/05/06	60.4	102.43	89.8	103.82	104.00	-29.4	5,188	-0.57%
2024/05/03	18.1	95.00	28.5	95.42	94.70	-10.4	4,627	-0.23%
2024/05/02	6	88.98	10.7	91.31	93.50	-4.7	4,274	-0.11%
2024/04/30	2	89.95	11	88.86	89.80	-9	4,118	-0.22%
2024/04/29	1	87.20	17	87.96	86.90	-16	4,041	-0.40%
2024/04/26	12	88.85	11	87.78	87.50	1	4,026	0.02%
2024/04/25	12	86.15	15	86.19	85.60	-3	3,923	-0.08%
2024/04/24	5	81.58	6	82.37	82.50	-1	3,850	-0.03%
2024/04/23	2	78.85	2	78.90	78.90	0	3,879	0.00%
2024/04/22	2	81.10	3	77.90	77.90	-1	3,960	-0.03%
2024/04/19	4	81.38	8	79.46	80.20	-4	4,119	-0.10%
2024/04/18	2	80.30	2	81.35	81.90	0	4,105	0.00%
2024/04/17	1	81.40	0	0.00	81.20	1	4,113	0.02%
2024/04/16	3	81.60	7	81.94	81.00	-4	4,112	-0.10%
2024/04/15	2	87.25	3	88.28	87.60	-1	4,056	-0.03%
2024/04/12	13	91.05	67	90.10	89.90	-54	3,999	-1.35%
2024/04/11	8	90.79	17.1	90.37	89.50	-9.1	3,843	-0.24%
2024/04/10	21	90.28	30	89.93	90.00	-9	3,703	-0.24%
2024/04/09	3	85.53	6	85.48	85.60	-3	3,391	-0.09%
2024/04/08	85	85.05	11	85.40	85.50	74	3,361	2.20%
2024/04/03	6	82.97	30	83.49	83.80	-24	3,363	-0.71%
2024/04/02	28	83.94	42	83.86	82.70	-14	3,452	-0.41%
2024/04/01	7	79.96	1	80.90	80.10	6	3,337	0.18%
2024/03/29	1	79.69	3	79.60	79.00	-2	3,352	-0.06%
2024/03/28	2	79.95	1	79.50	79.00	1	3,372	0.03%
2024/03/27	3	80.37	3	80.10	80.10	0	3,560	0.00%
2024/03/26	23	81.93	25	82.63	78.90	-2	3,576	-0.06%
2024/03/25	2	81.10	0	0.00	80.00	2	3,533	0.06%
2024/03/22	10	81.96	32	83.80	80.80	-22	3,608	-0.61%
2024/03/21	49	82.56	28	82.46	83.60	21	3,567	0.59%
2024/03/19	1	78.40	0	0.00	78.00	1	3,613	0.03%
2024/03/15	19	80.25	3	78.57	77.50	16	4,057	0.39%
2024/03/14	0	0.00	20	79.40	80.20	-20	4,317	-0.46%
2024/03/12	2.1	80.80	2	80.80	81.60	0.1	5,059	0.00%
2024/03/11	21	78.71	1	78.40	78.60	20	5,186	0.39%
2024/03/08	10	78.50	2	78.70	78.00	8	5,235	0.15%
2024/03/07	30	83.27	4	80.83	80.60	26	5,288	0.49%
2024/03/06	0	0.00	1	81.80	82.30	-1	5,298	-0.02%
2024/03/05	3	83.33	2	84.55	83.00	1	5,365	0.02%
2024/03/04	2	86.20	5	84.30	84.30	-3	5,395	-0.06%
2024/03/01	2	85.10	2	84.25	84.90	0	5,412	0.00%
2024/02/29	2	84.40	0	0.00	83.30	2	5,462	0.04%
2024/02/27	10	85.58	7	84.79	83.50	3	5,536	0.05%
2024/02/26	1	86.59	2.5	85.82	83.90	-1.5	5,603	-0.03%
2024/02/23	9	87.79	7	86.77	85.90	2	5,648	0.04%
2024/02/22	4	86.93	4.9	86.57	86.70	-0.9	5,696	-0.02%
2024/02/21	25	87.79	37	86.46	86.00	-12	5,745	-0.21%
2024/02/20	8	84.60	35	84.48	83.80	-27	5,679	-0.48%
2024/02/19	16.1	83.77	16	82.54	83.40	0.1	5,872	0.00%
2024/02/16	3	81.60	3	81.40	81.40	0	6,115	0.00%
2024/02/15	14	78.22	1	78.20	79.00	13	6,318	0.21%
2024/02/05	1	77.20	0	0.00	77.20	1	6,647	0.02%
2024/02/02	3.1	78.20	1	78.00	77.50	2.1	6,913	0.03%
2024/02/01	10.1	78.60	3	78.33	78.40	7.1	7,142	0.10%
2024/01/31	1	78.10	0.2	77.60	78.30	0.8	7,329	0.01%
2024/01/30	0.1	78.70	2	78.35	78.30	-1.9	7,548	-0.03%
2024/01/29	2	78.50	2	78.90	79.80	0	7,872	0.00%
2024/01/26	1	79.70	12	79.31	78.60	-11	8,642	-0.13%
2024/01/25	10.1	79.70	3	80.60	80.00	7.1	9,093	0.08%
2024/01/24	6	81.83	3	82.00	80.80	3	9,240	0.03%
2024/01/23	10	82.85	3.4	82.06	82.00	6.6	9,355	0.07%
2024/01/22	8.1	82.36	4	82.40	82.40	4.1	9,478	0.04%
2024/01/19	0.4	81.76	0	0.00	81.50	0.4	9,499	0.00%
2024/01/18	15	82.75	27	81.44	81.30	-12	9,581	-0.13%
2024/01/17	18	81.99	14	82.44	82.90	4	9,635	0.04%
2024/01/16	28	84.45	16	83.28	83.20	12	9,695	0.12%
2024/01/15	30	82.38	33	84.26	85.20	-3	9,698	-0.03%
2024/01/12	1	79.70	6	79.48	78.40	-5	9,703	-0.05%
2024/01/11	2.1	79.95	1	79.00	79.00	1.1	10,017	0.01%
2024/01/10	4	78.95	3	78.43	79.10	1	10,174	0.01%
2024/01/08	0.1	79.85	0	0.00	79.70	0.1	10,424	0.00%
2024/01/05	4.5	80.48	1	79.30	79.30	3.5	10,546	0.03%
2024/01/04	2.3	80.93	7.4	80.28	79.00	-5.1	10,606	-0.05%
2024/01/03	3.1	82.53	13	82.95	81.80	-10	10,620	-0.09%
2024/01/02	3	86.03	1	86.10	85.70	2	10,624	0.02%
2023/12/29	1	90.10	4	88.88	87.60	-3	10,714	-0.03%
2023/12/28	9	89.27	9	89.78	90.30	0	10,837	0.00%
2023/12/27	6.1	87.47	16	87.28	88.40	-9.9	11,166	-0.09%
2023/12/26	0.2	86.17	0	0.00	85.50	0.2	11,180	0.00%
2023/12/25	0.2	87.00	2	86.55	85.40	-1.8	11,177	-0.02%
2023/12/22	22	89.78	10	87.83	87.00	12	11,165	0.11%
2023/12/21	2	85.70	2	86.30	86.40	0	10,977	0.00%
2023/12/20	1	85.20	0	0.00	85.50	1	10,974	0.01%
2023/12/19	0.2	85.37	2	85.80	85.40	-1.8	10,962	-0.02%
2023/12/18	7	88.77	6	89.02	88.40	1	10,921	0.01%
2023/12/15	7	90.24	2	89.75	88.30	5	10,925	0.05%
2023/12/14	2.1	91.32	0	0.00	89.10	2.1	10,854	0.02%
2023/12/13	5	91.60	3	90.97	90.70	2	10,779	0.02%
2023/12/12	15	92.15	13	92.64	92.00	2	10,904	0.02%
2023/12/11	13	91.46	25	92.44	92.90	-12	10,692	-0.11%
2023/12/08	35	91.73	65.6	91.66	88.70	-30.6	10,416	-0.29%
2023/12/07	48	90.92	47.5	90.40	87.50	0.5	10,067	0.00%
2023/12/06	12	88.58	28	88.79	90.00	-16	9,835	-0.16%
2023/12/05	5	85.22	1	85.30	85.30	4	9,724	0.04%
2023/12/04	9	87.68	14	87.36	87.10	-5	9,842	-0.05%
2023/12/01	19.2	85.55	5	86.16	85.20	14.2	9,810	0.14%
2023/11/30	17.1	88.89	2	89.45	87.00	15.1	9,806	0.15%
2023/11/29	3.1	87.95	6	88.22	88.10	-2.9	9,803	-0.03%
2023/11/28	8	87.15	10	87.55	88.40	-2	9,925	-0.02%
2023/11/27	13.1	86.27	7	84.89	86.10	6.1	10,223	0.06%
2023/11/24	7.7	87.30	3	88.10	86.00	4.7	10,214	0.05%
2023/11/23	14.2	90.03	4.9	90.10	89.00	9.3	10,127	0.09%
2023/11/22	12	89.29	14.1	89.29	90.30	-2.1	9,979	-0.02%
2023/11/21	7	90.57	5	91.60	88.30	2	9,909	0.02%
2023/11/20	7	91.44	4	90.60	90.90	3	9,838	0.03%
2023/11/17	6	89.77	3	90.17	90.20	3	9,763	0.03%
2023/11/16	10.1	90.11	9	90.03	88.90	1.1	9,657	0.01%
2023/11/15	33	94.99	46.1	95.20	92.70	-13.1	9,400	-0.14%
2023/11/14	21	93.08	33	93.63	94.20	-12	9,114	-0.13%
2023/11/13	15	90.65	15.1	90.78	91.50	-0.1	8,890	0.00%
2023/11/10	21	88.19	15	88.24	87.10	6	8,558	0.07%
2023/11/09	18.2	88.89	6	88.05	86.40	12.2	8,334	0.15%
2023/11/08	24.1	93.77	14	93.72	92.30	10.1	8,138	0.12%
2023/11/07	41	93.39	23.4	93.55	94.00	17.6	8,034	0.22%
2023/11/06	56	92.60	49	92.45	92.20	7	7,820	0.09%
2023/11/03	34	89.44	74.7	90.48	91.90	-40.7	7,522	-0.54%
2023/11/02	35.3	83.39	36.2	84.13	87.40	-0.9	6,747	-0.01%
2023/11/01	15	77.97	59.1	78.33	79.50	-44.1	6,326	-0.70%
2023/10/31	27	76.78	31.1	77.97	75.20	-4.1	6,170	-0.07%
2023/10/30	36.1	76.82	41.3	76.80	76.30	-5.2	6,027	-0.09%
2023/10/27	24	74.61	25	74.47	74.10	-1	5,898	-0.02%
2023/10/26	31	75.28	39.2	75.85	74.80	-8.2	5,899	-0.14%
2023/10/25	13	75.25	4.2	76.01	74.60	8.8	5,908	0.15%
2023/10/24	37.4	75.53	30	75.62	76.20	7.4	5,933	0.12%
2023/10/23	17	75.31	32.2	75.71	76.20	-15.2	5,837	-0.26%
2023/10/20	43.6	73.72	34	74.79	75.20	9.6	5,772	0.17%
2023/10/19	57	76.71	70.2	77.00	77.30	-13.2	5,635	-0.23%
2023/10/18	38.1	72.33	41	73.55	74.40	-3	5,339	-0.06%
2023/10/17	17	74.54	47.1	74.86	74.10	-30.1	5,194	-0.58%
2023/10/16	7	73.94	14	74.19	72.80	-7	5,074	-0.14%
2023/10/13	31.1	73.38	9	73.89	72.90	22.1	5,020	0.44%
2023/10/12	5	72.18	16	72.47	73.00	-11	4,932	-0.22%
2023/10/11	14	71.37	11	71.74	70.50	3	4,908	0.06%
2023/10/06	13	71.72	15.4	71.90	71.10	-2.4	4,941	-0.05%
2023/10/05	12	70.58	10	71.22	70.60	2	5,087	0.04%
2023/10/04	20.1	72.58	22	72.38	72.50	-2	5,139	-0.04%
2023/10/03	44	71.65	38	72.33	72.50	6	4,990	0.12%
2023/10/02	3	67.64	49	68.39	68.90	-46	4,693	-0.98%
2023/09/28	7	64.76	2.3	64.93	64.30	4.7	4,785	0.10%
2023/09/27	2	66.10	1	66.80	65.60	1	4,904	0.02%
2023/09/26	3.1	66.94	3	67.30	67.00	0.1	5,008	0.00%
2023/09/25	9	67.77	2.1	69.17	66.80	6.9	5,087	0.14%
2023/09/22	9.1	67.69	11	68.21	68.50	-1.9	5,177	-0.04%
2023/09/21	6	66.10	40	67.29	67.90	-34	5,576	-0.61%
2023/09/20	13	67.84	16	67.91	67.50	-3	5,933	-0.05%
2023/09/19	2.1	68.95	10	68.70	67.40	-7.9	6,077	-0.13%
2023/09/18	7	70.13	4	70.60	69.40	3	6,175	0.05%
2023/09/15	30.1	71.23	54.2	72.06	70.40	-24.1	6,256	-0.39%
2023/09/14	26	70.25	35.6	69.78	70.00	-9.6	6,283	-0.15%
2023/09/13	3.1	67.13	13	68.17	68.60	-9.9	6,687	-0.15%
2023/09/12	14.1	67.98	10	68.45	67.90	4.1	6,989	0.06%
2023/09/11	11	68.58	15	68.39	67.00	-4	7,038	-0.06%
2023/09/08	7	67.40	2	67.15	66.60	5	7,092	0.07%
2023/09/07	19.1	69.30	22	69.33	68.10	-3	7,122	-0.04%
2023/09/06	2	69.03	13	68.14	68.00	-11	7,014	-0.16%
2023/09/05	9	67.28	11	67.86	67.80	-2	7,103	-0.03%
2023/09/04	25	67.01	7	67.17	67.40	18	7,274	0.25%
2023/09/01	17	68.62	22.3	68.89	68.90	-5.3	7,250	-0.07%
2023/08/31	65	67.74	69.1	68.15	67.50	-4.1	7,156	-0.06%
2023/08/30	6	63.58	24	64.05	65.00	-18	6,871	-0.26%
2023/08/29	3	61.03	2	61.30	61.30	1	6,955	0.01%
2023/08/28	9	61.64	2	60.90	61.00	7	7,173	0.10%
2023/08/25	4	62.70	5	63.24	62.70	-1	7,625	-0.01%
2023/08/24	17	64.55	10.5	64.89	63.10	6.5	7,654	0.08%
2023/08/23	2	63.10	4.1	63.70	64.00	-2.1	7,669	-0.03%
2023/08/22	4	62.63	7	63.11	63.20	-3	7,698	-0.04%
2023/08/21	1	61.90	6	61.82	61.90	-5	7,736	-0.06%
2023/08/18	8	62.03	3	61.43	60.10	5	7,780	0.06%
2023/08/17	6.1	62.47	11	62.65	62.40	-4.9	7,796	-0.06%
2023/08/16	3.1	62.31	8	62.93	63.30	-4.9	7,829	-0.06%
2023/08/15	7	63.26	8	63.55	62.90	-1	7,914	-0.01%
2023/08/14	11	61.56	18.9	62.02	62.90	-7.9	8,142	-0.10%
2023/08/11	10	61.87	23.4	62.32	62.30	-13.4	8,188	-0.16%
2023/08/10	3	59.90	1	58.90	58.80	2	8,392	0.02%
2023/08/09	6.1	61.41	5	61.16	60.80	1.1	8,458	0.01%
2023/08/08	4	59.33	4	59.65	60.00	0	8,728	0.00%
2023/08/07	6	58.83	9	59.78	60.00	-3	8,917	-0.03%
2023/08/04	14	60.86	12	61.09	61.60	2	9,061	0.02%
2023/08/02	9	59.77	3	59.30	59.10	6	9,227	0.07%
2023/08/01	10	61.43	2	61.80	61.20	8	9,315	0.09%
2023/07/31	3	62.20	5	63.13	61.80	-2	9,433	-0.02%
2023/07/28	18.5	63.53	55	63.80	63.30	-36.5	9,480	-0.38%
2023/07/27	22	61.33	41	61.76	62.20	-19	9,501	-0.20%
2023/07/26	6	59.08	3	58.97	58.10	3	9,565	0.03%
2023/07/25	4	59.00	24	59.13	58.60	-20	9,631	-0.21%
2023/07/24	20	59.84	19	59.54	59.20	1	9,778	0.01%
2023/07/21	8	59.95	9	61.11	61.40	-1	9,867	-0.01%
2023/07/20	8	61.50	5	61.92	61.20	3	10,005	0.03%
2023/07/19	4.4	62.00	3.3	62.18	61.60	1.1	10,129	0.01%
2023/07/18	64.4	62.99	1	61.60	61.60	63.4	10,220	0.62%
2023/07/17	7.3	64.81	6.3	65.27	64.40	1	10,247	0.01%
2023/07/14	8	66.74	5.1	67.56	65.50	2.9	10,357	0.03%
2023/07/13	13.3	66.73	22.2	67.24	66.20	-8.9	10,429	-0.08%
2023/07/12	34	66.43	50.3	65.99	66.00	-16.3	10,514	-0.16%
2023/07/11	18.1	63.88	15.3	64.58	62.80	2.8	10,539	0.03%
2023/07/10	27.3	61.75	21.1	61.78	61.70	6.2	10,486	0.06%
2023/07/07	53.5	63.79	10	63.00	62.50	43.5	10,793	0.40%
2023/07/06	57.3	68.46	2	68.75	66.80	55.3	11,227	0.49%
2023/07/05	33.3	70.77	12	70.34	70.50	21.3	11,303	0.19%
2023/07/04	24.3	72.72	25.3	72.42	71.50	-1	11,645	-0.01%
2023/07/03	18.3	72.13	15	72.57	71.70	3.3	11,809	0.03%
2023/06/30	27.3	72.12	9	72.40	71.80	18.3	12,128	0.15%
2023/06/29	60.5	75.34	57	74.83	73.50	3.5	12,450	0.03%
2023/06/28	34	75.21	41.6	75.21	74.50	-7.6	12,127	-0.06%
2023/06/27	31.4	71.37	22	72.26	70.70	9.4	11,848	0.08%
2023/06/26	65	72.68	21	72.13	71.50	44	11,744	0.37%
2023/06/21	18	73.57	30	73.71	74.40	-12	11,768	-0.10%
2023/06/20	43.3	72.57	36	72.91	73.60	7.3	11,761	0.06%
2023/06/19	84	73.57	58.7	74.17	72.40	25.3	11,688	0.22%
2023/06/16	23	68.69	81.1	69.13	71.60	-58.1	11,376	-0.51%
2023/06/15	47	65.61	27	65.37	65.10	20	11,211	0.18%
2023/06/14	42	64.35	73	65.06	65.60	-31	11,231	-0.28%
2023/06/13	8	63.28	14	63.51	63.00	-6	11,130	-0.05%
2023/06/12	44	62.81	29	63.42	62.90	15	11,150	0.13%
2023/06/09	35	63.69	25	63.74	63.30	10	11,129	0.09%
2023/06/08	127	63.59	61	64.23	62.50	66	11,067	0.60%	大買/
2023/06/07	38	60.93	14	61.47	61.40	24	10,968	0.22%
2023/06/06	10	59.14	2	59.40	60.10	8	11,055	0.07%
2023/06/05	13	61.95	9	61.20	61.00	4	11,130	0.04%
2023/06/02	27	62.95	27	62.78	62.10	0	11,145	0.00%
2023/06/01	41	61.04	35	61.24	61.90	6	11,128	0.05%
2023/05/31	99	60.96	97	61.24	61.00	2	11,012	0.02%
2023/05/29	13	58.48	7	58.73	58.70	6	10,826	0.06%
2023/05/26	10	58.60	13	57.22	57.00	-3	11,129	-0.03%
2023/05/25	0	0.00	5	57.50	57.50	-5	11,218	-0.04%
2023/05/24	9	59.34	11	58.35	58.00	-2	11,230	-0.02%
2023/05/23	20	58.47	20	58.73	59.00	0	11,233	0.00%
2023/05/22	0	0.00	6	58.35	58.20	-6	11,234	-0.05%
2023/05/19	26	59.55	20	58.47	58.60	6	11,246	0.05%
2023/05/18	40	60.19	34	59.02	59.30	6	11,193	0.05%
2023/05/17	35	56.92	42	57.04	56.80	-7	10,954	-0.06%
2023/05/16	68	59.98	40	58.94	56.10	28	10,878	0.26%
2023/05/15	29	58.50	19	58.32	57.70	10	10,583	0.09%
2023/05/12	44	58.07	41	58.56	58.60	3	10,492	0.03%
2023/05/11	6	63.30	1	59.60	59.60	5	10,180	0.05%
2023/05/10	5	66.60	8	66.68	66.20	-3	9,969	-0.03%
2023/05/09	6	66.75	2	68.10	66.30	4	9,771	0.04%
2023/05/08	1	75.50	13	74.49	73.60	-12	9,576	-0.13%
2023/05/05	5	74.54	23	74.05	75.20	-18	9,448	-0.19%
2023/05/04	22	71.74	13	72.25	73.80	9	9,307	0.10%
2023/05/03	8	72.70	12	72.75	72.90	-4	9,211	-0.04%
2023/05/02	15	70.59	15	71.05	71.40	0	9,066	0.00%
2023/04/28	9	67.67	6	67.63	67.90	3	8,893	0.03%
2023/04/27	22	69.79	24	68.61	67.70	-2	8,792	-0.02%
2023/04/26	5	68.68	13	67.45	68.60	-8	8,607	-0.09%
2023/04/25	57	75.85	47.1	72.62	71.50	9.9	8,461	0.12%
2023/04/24	12	77.21	17	77.08	77.00	-5	8,273	-0.06%
2023/04/21	8	73.69	9	73.73	73.20	-1	8,109	-0.01%
2023/04/20	6	73.38	4	73.27	73.50	2	7,977	0.03%
2023/04/19	19	77.26	4	76.13	75.60	15	7,853	0.19%
2023/04/18	24	80.30	20	78.77	78.50	4	7,683	0.05%
2023/04/17	45	80.88	33	81.55	80.90	12	7,536	0.16%
2023/04/14	18	77.78	34	78.27	79.80	-16	7,311	-0.22%
2023/04/13	4	75.40	5	75.46	75.00	-1	7,027	-0.01%
2023/04/12	39	77.21	31.3	77.60	76.90	7.7	6,894	0.11%
2023/04/11	35	74.67	60	75.31	76.40	-25	6,494	-0.38%
2023/04/10	11	71.32	15	71.86	71.70	-4	5,901	-0.07%
2023/04/07	27	72.72	24	72.78	72.60	3	5,659	0.05%
2023/04/06	20	70.22	15	69.64	69.30	5	5,168	0.10%
2023/03/31	20	66.89	21	67.33	68.40	-1	4,878	-0.02%
2023/03/30	23	68.28	35	68.17	67.90	-12	4,454	-0.27%
2023/03/29	12	64.38	4	63.93	65.20	8	4,006	0.20%
2023/03/28	16	64.46	13	64.09	63.80	3	3,910	0.08%
2023/03/27	13	67.12	9	66.14	66.10	4	3,780	0.11%
2023/03/24	13	68.62	14.7	68.34	69.10	-1.7	3,685	-0.05%
2023/03/23	1	67.50	1	67.70	67.70	0	3,509	0.00%
2023/03/22	15	67.29	10	67.00	67.10	5	3,378	0.15%
2023/03/21	31	68.97	34	68.34	68.00	-3	3,198	-0.09%
2023/03/20	30	66.02	23.8	67.85	68.50	6.2	2,925	0.21%
2023/03/17	13	61.67	12	62.08	62.30	1	2,719	0.04%
2023/03/16	7	60.16	7	59.63	59.60	0	2,540	0.00%
2023/03/15	4.4	60.65	4	60.83	60.30	0.4	2,469	0.02%
2023/03/14	1	60.80	2	60.30	60.30	-1	2,370	-0.04%
2023/03/13	6	58.92	9	59.48	60.10	-3	2,300	-0.13%
2023/03/10	5	57.12	7	58.60	58.20	-2	2,210	-0.09%
2023/03/09	7	62.99	2	63.95	60.00	5	2,072	0.24%
2023/03/08	7	62.79	4.7	62.04	63.30	2.3	1,919	0.12%
2023/03/07	0	59.70	1	59.80	58.90	-1	1,756	-0.06%
2023/03/06	0	58.50	2	58.50	59.00	-2	1,675	-0.12%
2023/03/03	1	57.50	4	57.50	57.40	-3	1,534	-0.20%
2023/03/02	7	56.20	16	55.74	57.40	-9	1,421	-0.63%
2023/03/01	2	54.00	4	54.73	55.70	-2	1,244	-0.16%
2023/02/24	28	50.21	12.7	50.38	51.80	15.3	1,091	1.40%
2023/02/23	0	48.20	18.9	49.08	49.70	-18.9	719	-2.63%
2023/02/22	1	45.15	36	44.30	45.20	-35	570	-6.14%
2023/02/21	22	45.11	3	46.05	43.70	19	495	3.84%
2023/02/20	25	45.89	5	46.11	45.80	20	434	4.60%
2023/02/17	0	0.00	2	43.05	43.90	-2	372	-0.54%
2023/02/16	0	0.00	1	39.90	40.20	-1	304	-0.33%
2023/02/15	2	38.75	2	38.98	38.60	0	257	0.00%
2023/02/14	2	38.55	0	0.00	38.55	2	214	0.93%
2023/01/12	0	31.90	0	0.00	31.95	0	169	0.00%
2023/01/10	0	32.15	0	0.00	31.90	0	175	0.00%
2022/12/28	0	30.55	0	0.00	30.30	0	196	0.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/12/19	0	30.25	0	0.00	30.05	0	327	0.00%
2022/11/30	0	30.00	0	0.00	30.10	0	408	0.00%
2022/11/25	0	30.35	0	0.00	29.95	0	411	0.00%
2022/11/23	0	30.15	0	0.00	30.15	0	415	0.00%
2022/11/09	0.2	31.95	0	0.00	32.10	0.2	450	0.04%
2022/10/19	0	0.00	0.1	30.50	31.45	-0.1	481	-0.02%
2022/10/18	0	0.00	0.1	30.70	30.65	-0.1	485	-0.02%
2022/10/14	0.3	30.35	0.2	30.20	30.25	0.1	492	0.02%
2022/10/12	0	0.00	0.1	30.60	31.30	-0.1	491	-0.02%
2022/10/11	0	0.00	0.2	32.00	30.15	-0.2	497	-0.04%
2022/09/28	0	0.00	1	26.15	26.05	-1	498	-0.20%
2022/09/26	1	27.40	0	0.00	26.85	1	496	0.20%
2022/09/23	2	28.13	6	28.13	28.15	-4	504	-0.79%
2022/09/22	1	28.00	0.2	28.05	28.05	0.8	510	0.16%
2022/09/21	1	28.80	1	28.80	28.90	0	505	0.00%
2022/09/20	7	29.36	5	29.30	29.20	2	503	0.40%
2022/09/16	1	31.45	0	31.60	31.40	1	492	0.20%
2022/09/15	7	31.87	12	32.10	32.40	-5	481	-1.04%
2022/09/14	4	31.15	4	31.23	31.20	0	415	0.00%
2022/08/25	0	0.00	0.1	30.00	29.70	-0.1	412	-0.02%
2022/08/23	0	0.00	1	29.60	29.80	-1	427	-0.23%
2022/08/22	0	0.00	0	29.68	29.45	0	442	0.00%
2022/08/08	0	28.05	0	0.00	28.10	0	445	0.00%
2022/08/03	1	27.20	0	0.00	27.25	1	473	0.21%
2022/07/29	0	28.33	0	0.00	28.20	0	537	0.00%
2022/07/22	0	0.00	1	29.40	29.00	-1	663	-0.15%
2022/07/07	0	0.00	2	26.30	26.50	-2	699	-0.29%
2022/07/06	0	0.00	1	25.80	25.35	-1	700	-0.14%
2022/07/05	0	0.00	20	25.18	25.75	-20	703	-2.84%
2022/06/23	1	27.20	0	0.00	27.05	1	913	0.11%
2022/06/21	0	0.00	1	27.45	28.55	-1	919	-0.11%
2022/06/20	1	28.90	0	0.00	27.45	1	916	0.11%
2022/06/15	2	31.63	0.1	32.50	30.90	1.9	886	0.22%
2022/06/14	0	0.00	1	29.45	29.95	-1	879	-0.11%
2022/06/13	0	32.30	0	0.00	30.10	0	879	0.00%
2022/06/09	0	32.10	0	0.00	31.40	0	888	0.00%
2022/06/07	0	0.00	4	31.75	31.70	-4	895	-0.45%
2022/05/19	0	0.00	1	32.60	32.80	-1	1,052	-0.10%
2022/05/13	0	0.00	0.2	30.25	30.55	-0.2	1,241	-0.02%
2022/05/09	0	0.00	5	30.50	29.70	-5	1,229	-0.41%
2022/05/05	15	33.06	1	32.80	33.70	14	1,197	1.17%
2022/05/04	0	0.00	3	31.30	31.45	-3	1,169	-0.26%
2022/04/29	2	33.80	10	32.75	32.50	-8	1,144	-0.70%
2022/04/27	2	36.65	2	36.95	36.65	0	1,103	0.00%
2022/04/25	0	37.45	0	0.00	37.15	0	1,105	0.00%
2022/04/19	1	36.65	0	0.00	36.60	1	1,118	0.09%
2022/04/15	1	36.85	0	0.00	37.00	1	1,132	0.09%
2022/04/13	2	37.05	0	37.10	36.90	2	1,154	0.17%
2022/04/07	2	36.85	2	37.00	36.85	0	1,633	0.00%
2022/04/06	7	36.86	0	0.00	37.00	7	1,649	0.42%
2022/04/01	0	0.00	1	37.10	37.10	-1	1,657	-0.06%
2022/03/31	2	37.10	2	37.08	37.10	0	1,675	0.00%
2022/03/30	3	36.58	3	36.70	36.75	0	1,686	0.00%
2022/03/29	16	36.41	5	36.29	36.45	11	1,698	0.65%
2022/03/28	9	36.67	23	36.77	36.85	-14	1,788	-0.78%
2022/03/25	1	40.65	0	0.00	40.65	1	1,673	0.06%
2022/03/21	1	42.00	0	0.00	41.75	1	1,794	0.06%
2022/03/10	0	0.00	1	41.70	41.40	-1	2,170	-0.05%
2022/03/09	1	40.76	0	0.00	40.75	1	2,213	0.05%
2022/03/08	0	42.30	0.1	41.60	40.55	-0.1	2,335	-0.01%
2022/03/07	0	41.90	6	41.85	41.95	-6	2,336	-0.26%
2022/03/04	0	0.00	1	43.45	43.05	-1	2,333	-0.04%
2022/02/24	1	43.50	0	0.00	42.85	1	2,878	0.03%
2022/02/23	1	44.05	1	45.00	45.30	0	2,921	0.00%
2022/02/22	1	44.10	0	0.00	44.05	1	2,928	0.03%
2022/02/21	0	0.00	1	46.30	46.00	-1	2,929	-0.03%
2022/02/18	3	46.45	11	46.46	46.90	-8	2,925	-0.27%
2022/02/17	3	44.92	2	45.58	44.55	1	2,878	0.03%
2022/02/09	0	0.00	1	44.40	44.25	-1	2,994	-0.03%
2022/02/08	0	0.00	5	43.85	43.80	-5	3,002	-0.17%
2022/02/07	0	0.00	8	41.95	43.20	-8	3,016	-0.27%
2022/01/25	1	41.45	0	0.00	41.65	1	3,078	0.03%
2022/01/21	1	42.60	0	0.00	42.35	1	3,124	0.03%
2022/01/19	1	44.25	0	0.00	43.55	1	3,167	0.03%
2022/01/13	1	44.65	0	0.00	43.95	1	3,277	0.03%
2022/01/11	1	45.00	0	0.00	44.50	1	3,309	0.03%
2022/01/10	1	45.45	0	0.00	45.35	1	3,309	0.03%
2022/01/07	1	45.80	7	45.55	45.50	-6	3,318	-0.18%
2022/01/05	3	46.70	8	46.74	46.40	-5	3,351	-0.15%
2022/01/04	2	47.05	2	47.00	47.05	0	3,362	0.00%
2021/12/30	20	50.15	16	51.30	48.50	4	3,349	0.12%
2021/12/29	0	0.00	3	48.30	49.00	-3	2,954	-0.10%
2021/12/27	0	0.00	2	47.50	48.50	-2	2,990	-0.07%
2021/12/24	1	48.00	1	48.25	47.75	0	3,011	0.00%
2021/12/23	2	47.78	1	48.75	47.95	1	3,006	0.03%
2021/12/22	11	49.05	11	49.58	47.70	0	3,040	0.00%
2021/12/21	8	47.85	4.1	48.75	47.60	3.9	2,932	0.13%
2021/12/20	2	48.35	3	47.78	47.40	-1	2,907	-0.03%
2021/12/16	9	49.32	10	48.87	48.35	-1	2,896	-0.04%
2021/12/15	4	48.08	2	47.95	48.10	2	2,842	0.07%
2021/12/14	6	47.87	0	0.00	48.65	6	2,818	0.21%
2021/12/13	0	0.00	5	47.60	49.00	-5	2,731	-0.18%
2021/12/08	5	46.26	2	45.93	45.50	3	2,615	0.11%
2021/12/07	4	47.41	6	46.66	46.50	-2	2,599	-0.08%
2021/12/06	11	46.90	0	0.00	45.95	11	2,575	0.43%
2021/12/03	5	46.38	4	46.65	46.60	1	2,562	0.04%
2021/12/02	17	46.09	15	45.70	45.45	2	2,551	0.08%
2021/12/01	0	0.00	1	43.50	44.40	-1	2,475	-0.04%
2021/11/30	0	0.00	1	43.55	43.25	-1	2,483	-0.04%
2021/11/29	2	42.88	11	43.64	42.80	-9	2,531	-0.36%
2021/11/26	0	0.00	2	45.75	43.95	-2	2,610	-0.08%
2021/11/25	6	46.10	3	45.37	45.15	3	2,607	0.12%
2021/11/24	6	47.10	2	47.41	47.15	4	2,585	0.15%
2021/11/23	15	48.74	34	48.78	48.00	-19	2,533	-0.75%
2021/11/22	0	0.00	21	45.62	47.50	-21	2,189	-0.96%
2021/11/19	0	0.00	5	43.45	43.20	-5	2,165	-0.23%
2021/11/18	19	44.22	0	0.00	44.00	19	2,201	0.86%
2021/11/17	6	43.88	1	44.00	44.00	5	2,246	0.22%
2021/11/16	4	43.60	1	43.15	43.00	3	2,277	0.13%
2021/11/12	2.1	41.18	22	41.06	41.25	-19.9	2,327	-0.85%
2021/11/11	6.2	41.03	21	42.11	41.95	-14.9	2,377	-0.62%
2021/11/08	0.1	44.40	0	0.00	44.05	0.1	2,664	0.00%
2021/11/04	0	0.00	0.1	48.00	45.00	-0.1	3,119	0.00%
2021/11/03	1	45.85	0	0.00	45.55	1	3,215	0.03%
2021/11/02	0.1	44.90	0	0.00	44.30	0.1	3,261	0.00%
2021/11/01	1	45.90	0	0.00	45.80	1	3,454	0.03%
2021/10/29	0	0.00	1	44.35	44.20	-1	3,561	-0.03%
2021/10/28	7	44.50	1	44.90	44.95	6	3,580	0.17%
2021/10/26	1	43.80	0	0.00	43.10	1	3,744	0.03%
2021/10/25	1	43.50	0	0.00	44.65	1	3,809	0.03%
2021/10/21	1	42.60	0	0.00	42.30	1	4,226	0.02%
2021/10/15	0	41.80	0	0.00	41.55	0	5,239	0.00%
2021/10/13	3	39.82	0	0.00	40.00	3	5,450	0.06%
2021/10/12	0	0.00	1	41.60	41.50	-1	5,567	-0.02%
2021/10/08	0	42.10	0	0.00	41.65	0	5,640	0.00%
2021/10/07	0	0.00	2	42.80	42.80	-2	5,787	-0.03%
2021/10/06	1	41.70	0	0.00	41.40	1	5,988	0.02%
2021/10/05	5	42.80	8	42.35	42.90	-3	6,223	-0.05%
2021/10/04	1	43.50	2	41.95	41.10	-1	6,320	-0.02%
2021/10/01	23	43.90	0	0.00	42.60	23	6,446	0.36%
2021/09/30	1	44.80	0	0.00	44.95	1	6,685	0.01%
2021/09/29	9.1	45.52	1	46.15	44.80	8.1	7,198	0.11%
2021/09/28	1.1	49.58	0	0.00	49.55	1.1	7,341	0.01%
2021/09/27	0	0.00	1	51.00	50.80	-1	7,491	-0.01%
2021/09/23	0.1	49.55	0	0.00	49.40	0.1	7,952	0.00%
2021/09/22	1	49.60	1	49.40	49.35	0	8,353	0.00%
2021/09/17	1	49.70	0	0.00	50.70	1	8,883	0.01%
2021/09/16	0	49.30	0	0.00	49.35	0	9,282	0.00%
2021/09/15	0	50.10	0	0.00	49.30	0	9,416	0.00%
2021/09/13	0.1	51.80	0	0.00	50.70	0.1	9,679	0.00%
2021/09/10	0.3	50.50	0	0.00	51.40	0.3	9,720	0.00%
2021/09/07	1	49.80	5	50.00	49.90	-4	9,854	-0.04%
2021/09/06	16.1	50.66	0	0.00	50.00	16.1	10,008	0.16%
2021/09/03	6.2	52.55	8	52.40	52.30	-1.8	10,054	-0.02%
2021/09/02	12.2	53.74	0	0.00	52.00	12.2	10,166	0.12%
2021/09/01	9	53.96	13	53.49	54.00	-4	10,233	-0.04%
2021/08/31	0	0.00	6	51.95	52.00	-6	10,233	-0.06%
2021/08/30	0	0.00	20	52.00	51.20	-20	10,356	-0.19%
2021/08/27	9	51.66	0	0.00	51.50	9	10,566	0.09%
2021/08/26	4	52.15	0	0.00	52.10	4	10,832	0.04%
2021/08/25	22	53.18	8	53.29	53.30	14	10,896	0.13%
2021/08/24	12	52.45	4	53.73	51.70	8	11,038	0.07%
2021/08/23	14	53.15	10	53.68	53.70	4	11,095	0.04%
2021/08/20	1	50.00	6	51.40	51.20	-5	11,190	-0.04%
2021/08/19	4	52.35	7	51.47	51.00	-3	11,207	-0.03%
2021/08/18	5	52.10	4	52.93	54.20	1	11,280	0.01%
2021/08/17	12	51.95	1	51.00	51.00	11	11,396	0.10%
2021/08/16	44	52.66	6	52.32	51.80	38	11,437	0.33%
2021/08/13	7	53.83	12	53.38	52.90	-5	11,424	-0.04%
2021/08/12	7	57.97	1	57.50	57.50	6	11,334	0.05%
2021/08/11	50	59.33	13	59.97	58.10	37	11,391	0.32%
2021/08/10	130.1	63.33	10	63.55	63.20	120.1	11,389	1.05%	大買/鉅額交易
2021/08/09	45	71.14	5	71.44	70.20	40	11,176	0.36%
2021/08/06	60	73.63	20	74.21	73.50	40	11,199	0.36%
2021/08/05	10	75.25	56	75.39	75.00	-46	11,280	-0.41%
2021/08/04	22	74.21	17	74.09	74.70	5	11,241	0.04%
2021/08/03	6.1	72.81	22	73.10	73.10	-16	11,296	-0.14%
2021/08/02	25	72.94	7	73.09	73.00	18	11,473	0.16%
2021/07/30	16	74.05	47	73.83	71.80	-31	11,636	-0.27%
2021/07/29	11	73.30	6	73.08	73.90	5	11,682	0.04%
2021/07/28	9	71.28	7	71.59	72.00	2	11,851	0.02%
2021/07/27	8	75.97	14	76.14	74.00	-6	12,059	-0.05%
2021/07/26	26.1	76.35	22	76.33	76.70	4.1	12,296	0.03%
2021/07/23	20	74.09	20	74.25	74.70	0	12,494	0.00%
2021/07/22	22	75.24	60	74.97	73.90	-38	12,719	-0.30%
2021/07/21	34	73.16	10	72.92	72.30	24	12,787	0.19%
2021/07/20	35	73.17	25	72.48	71.80	10	13,115	0.08%
2021/07/19	29	74.62	5	73.80	74.50	24	13,352	0.18%
2021/07/16	6	73.40	15	73.15	73.90	-9	13,632	-0.07%
2021/07/15	14	71.99	5	72.12	72.30	9	13,949	0.06%
2021/07/14	9	72.72	7	73.06	72.80	2	14,706	0.01%
2021/07/13	65	73.10	34	73.50	71.40	31	14,760	0.21%
2021/07/12	29	73.21	56	72.55	74.10	-27	14,617	-0.18%
2021/07/09	23	71.47	41	70.73	71.00	-18	14,415	-0.12%
2021/07/08	24	73.79	13	73.73	72.80	11	14,349	0.08%
2021/07/07	36	75.03	14	76.39	74.00	22	14,287	0.15%
2021/07/06	182	75.86	24.2	75.85	74.50	157.8	14,083	1.12%	大買/鉅額交易
2021/07/05	1	75.20	28	77.29	77.30	-27	13,652	-0.20%
2021/07/02	19.2	69.54	20	70.28	70.30	-0.8	13,503	-0.01%
2021/07/01	29	70.02	57.3	69.49	68.70	-28.3	13,427	-0.21%
2021/06/30	42.3	70.45	44	70.33	71.50	-1.7	13,389	-0.01%
2021/06/29	78	71.69	65.2	72.29	69.00	12.9	13,375	0.10%
2021/06/28	22.2	69.80	121	70.89	71.40	-98.8	13,009	-0.76%	大賣/
2021/06/25	80	65.93	21	66.25	66.40	59	12,519	0.47%
2021/06/24	22	63.49	15	63.31	63.50	7	12,178	0.06%
2021/06/23	10	62.96	32	63.29	63.30	-22	12,069	-0.18%
2021/06/22	46	60.06	1	61.80	59.30	45	11,868	0.38%
2021/06/21	16	60.99	2	60.75	60.60	14	11,810	0.12%
2021/06/18	6	62.80	1	62.30	62.30	5	11,783	0.04%
2021/06/17	12	62.74	4	62.88	63.30	8	11,783	0.07%
2021/06/16	21	63.24	2.1	63.46	62.50	18.9	11,772	0.16%
2021/06/15	3.1	64.34	14	64.05	64.50	-10.9	11,716	-0.09%
2021/06/11	6	62.83	2.1	63.24	62.30	3.9	11,580	0.03%
2021/06/10	4.1	63.45	14	63.56	63.30	-9.9	11,550	-0.09%
2021/06/09	2	63.60	2	63.25	62.40	0	11,447	0.00%
2021/06/08	2	63.25	7	62.96	62.90	-5	11,373	-0.04%
2021/06/07	26	62.50	2.1	62.55	62.00	23.9	11,326	0.21%
2021/06/04	12.1	62.88	3.2	63.66	63.10	8.9	11,219	0.08%
2021/06/03	13.2	62.80	11	62.25	62.30	2.2	11,029	0.02%
2021/06/02	12	58.03	19.1	59.17	59.60	-7.1	10,792	-0.07%
2021/06/01	7.1	60.47	7	60.00	59.30	0.1	10,752	0.00%
2021/05/31	14	57.85	5.2	59.00	58.30	8.8	10,601	0.08%
2021/05/28	10.2	58.71	3	59.40	58.70	7.2	10,562	0.07%
2021/05/27	18	56.33	23	56.10	56.80	-5	10,528	-0.05%
2021/05/26	23	55.58	17	56.09	55.00	6	10,541	0.06%
2021/05/25	9	55.74	11	55.70	56.60	-2	10,559	-0.02%
2021/05/24	1	48.75	6	51.98	52.80	-5	10,801	-0.05%
2021/05/21	20	50.03	15	49.87	50.10	5	10,990	0.05%
2021/05/20	4	48.24	7	48.60	47.95	-3	11,014	-0.03%
2021/05/19	4	48.38	2	47.85	48.15	2	11,109	0.02%
2021/05/18	7	46.91	9	46.93	48.35	-2	11,189	-0.02%
2021/05/17	0	0.00	1	46.50	44.20	-1	11,145	-0.01%
2021/05/14	9	50.91	2	49.00	49.10	7	11,160	0.06%
2021/05/13	15	52.28	11	51.01	50.00	4	11,209	0.04%
2021/05/12	3	52.33	46	52.33	52.10	-43	11,088	-0.39%
2021/05/11	14	59.04	2	58.10	57.40	12	10,961	0.11%
2021/05/10	9	63.39	3	63.97	63.70	6	10,811	0.06%
2021/05/07	45	62.30	22	62.26	62.70	23	10,631	0.22%
2021/05/06	14	59.56	12	59.74	58.90	2	10,447	0.02%
2021/05/05	17	60.51	7	60.30	58.60	10	10,340	0.10%
2021/05/04	14	59.67	43	60.87	58.20	-29	10,195	-0.28%
2021/05/03	55	68.82	45.1	67.68	62.50	9.9	9,945	0.10%
2021/04/29	27.1	67.36	53	67.85	68.80	-25.9	9,505	-0.27%
2021/04/28	27	67.73	13.2	68.92	66.20	13.8	9,183	0.15%
2021/04/27	29.2	69.90	29.1	69.82	68.50	0.1	8,863	0.00%
2021/04/26	30.1	66.47	40	66.61	66.90	-9.9	8,441	-0.12%
2021/04/23	16	58.87	30.2	58.65	60.90	-14.2	8,004	-0.18%
2021/04/22	30	59.73	18.3	58.84	55.40	11.7	7,791	0.15%
2021/04/21	30.3	60.07	36.4	60.17	59.70	-6.1	7,564	-0.08%
2021/04/20	95.1	57.47	88.5	58.33	57.00	6.6	7,334	0.09%
2021/04/19	13	55.21	16	55.15	54.30	-3	7,020	-0.04%
2021/04/16	0	0.00	4	53.60	53.80	-4	6,976	-0.06%
2021/04/15	1	52.90	2	52.40	52.70	-1	7,187	-0.01%
2021/04/14	9	51.90	1	50.80	52.10	8	7,431	0.11%
2021/04/13	10	52.97	10.2	53.10	51.10	-0.2	7,575	0.00%
2021/04/12	2	53.00	5	52.90	52.30	-3	7,632	-0.04%
2021/04/09	1	53.50	0.2	54.00	53.50	0.8	7,943	0.01%
2021/04/08	0.2	53.10	2	53.00	52.80	-1.8	8,433	-0.02%
2021/04/07	1	53.60	7	53.39	53.20	-6	8,810	-0.07%
2021/04/06	13	54.29	22	54.25	54.40	-9	9,015	-0.10%
2021/04/01	24	53.41	20	53.56	52.80	4	9,230	0.04%
2021/03/31	1	51.60	56	51.29	51.90	-55	9,286	-0.59%
2021/03/30	2	51.70	3	51.30	51.20	-1	9,457	-0.01%
2021/03/29	19.2	50.77	5.2	51.33	51.70	14	9,460	0.15%
2021/03/26	2	49.45	0	0.00	50.10	2	9,422	0.02%
2021/03/25	2	48.50	2	49.20	48.70	0	9,421	0.00%
2021/03/23	0	0.00	2	48.95	48.80	-2	9,566	-0.02%
2021/03/22	3	49.07	1	48.65	48.70	2	9,591	0.02%
2021/03/19	1	49.85	1	49.95	49.85	0	9,678	0.00%
2021/03/18	0	0.00	0	52.50	50.90	0	9,784	0.00%
2021/03/17	3	51.30	1	51.30	51.30	2	10,056	0.02%
2021/03/16	0	0.00	6	52.47	52.00	-6	10,324	-0.06%
2021/03/15	5	51.30	0	0.00	51.00	5	10,333	0.05%
2021/03/12	2	51.70	0	0.00	51.20	2	10,354	0.02%
2021/03/11	1	51.30	19	51.36	52.20	-18	10,462	-0.17%
2021/03/10	11	50.99	2	50.30	50.60	9	10,619	0.08%
2021/03/09	1	49.00	5	47.75	49.60	-4	10,816	-0.04%
2021/03/08	2	50.70	3	49.97	48.55	-1	11,086	-0.01%
2021/03/05	5	48.94	3	49.18	48.60	2	11,074	0.02%
2021/03/04	5	50.50	0	0.00	50.20	5	11,008	0.05%
2021/03/03	7	50.87	2	51.90	51.20	5	10,972	0.05%
2021/03/02	18.3	52.85	3	54.13	52.10	15.3	10,902	0.14%
2021/02/26	2	50.55	10	50.70	51.80	-8	10,773	-0.07%
2021/02/25	30	52.91	0	0.00	52.30	30	10,684	0.28%
2021/02/24	180.5	56.34	184.1	54.02	52.80	-3.6	10,557	-0.03%	大買/大賣/
2021/02/23	26	55.55	41.5	56.55	56.80	-15.5	10,123	-0.15%
2021/02/22	8	54.19	14	54.54	54.50	-6	9,802	-0.06%
2021/02/19	16	52.28	15	52.33	52.80	1	9,634	0.01%
2021/02/18	24	51.58	13	50.96	50.90	11	9,447	0.12%
2021/02/17	2	49.60	8	50.69	49.65	-6	9,254	-0.06%
2021/02/05	2	49.80	4	48.76	48.50	-2	9,157	-0.02%
2021/02/04	17	47.78	16	47.68	49.00	1	9,068	0.01%
2021/02/03	2	46.70	1.1	47.16	46.50	0.9	8,884	0.01%
2021/02/02	13	46.08	8	46.58	46.70	5	8,850	0.06%
2021/02/01	8	45.45	2.2	45.54	45.10	5.8	8,793	0.07%
2021/01/29	5	46.06	10.2	45.85	45.35	-5.2	8,749	-0.06%
2021/01/28	0	0.00	1	45.50	45.20	-1	8,708	-0.01%
2021/01/27	4	47.26	2	47.70	46.90	2	8,667	0.02%
2021/01/26	5	47.10	4	47.33	46.40	1	8,582	0.01%
2021/01/25	19	46.47	8	46.09	47.00	11	8,445	0.13%
2021/01/22	10	45.21	6.1	45.11	45.15	3.9	8,317	0.05%
2021/01/21	10	46.04	10	44.80	44.20	0	8,227	0.00%
2021/01/20	8	47.93	1	46.50	46.30	7	8,101	0.09%
2021/01/19	3	49.03	3	49.80	48.80	0	7,995	0.00%
2021/01/18	18	49.22	4	48.90	48.80	14	7,898	0.18%
2021/01/15	0	0.00	2	52.20	50.90	-2	7,803	-0.03%
2021/01/14	14	51.91	14	51.24	51.30	0	7,666	0.00%
2021/01/13	41	52.67	62.2	52.14	51.90	-21.2	7,479	-0.28%
2021/01/12	78	54.94	51	54.88	51.40	27	7,251	0.37%
2021/01/11	10	54.23	7.3	55.12	55.40	2.7	6,715	0.04%
2021/01/08	12	50.63	30	50.71	50.40	-18	6,537	-0.28%
2021/01/07	18	49.48	27	50.28	50.00	-9	6,244	-0.14%
2021/01/06	36	50.50	10	50.20	47.80	26	5,954	0.44%
2021/01/05	21	49.10	46	49.81	49.60	-25	5,746	-0.44%
2021/01/04	54	50.90	32	49.60	49.50	22	5,595	0.39%
2020/12/31	102	49.57	99	49.88	50.40	3	5,227	0.06%	大買/
2020/12/30	84	47.71	73	48.22	47.60	11	4,637	0.24%
2020/12/29	30	45.49	57	45.06	45.00	-27	4,213	-0.64%
2020/12/28	19	46.75	49	46.11	47.20	-30	3,919	-0.77%
2020/12/25	65	42.30	30	42.67	42.95	35	3,516	1.00%
2020/12/24	26	39.70	17	40.45	40.90	9	3,227	0.28%
2020/12/23	12	37.91	21	37.85	38.60	-9	3,014	-0.30%
2020/12/22	2	37.40	0	0.00	36.50	2	2,975	0.07%
2020/12/21	5	37.67	5	38.72	37.40	0	2,946	0.00%
2020/12/18	3	38.48	0	0.00	38.00	3	2,921	0.10%
2020/12/17	2	38.78	2	38.90	38.55	0	2,893	0.00%
2020/12/16	7	38.26	1	38.10	37.50	6	2,751	0.22%
2020/12/15	9	39.17	11	37.90	37.50	-2	2,709	-0.07%
2020/12/14	15.2	40.33	12	40.87	40.10	3.2	2,581	0.12%
2020/12/11	10	40.05	12	40.28	42.00	-2	2,433	-0.08%
2020/12/10	11	39.20	31.6	39.73	39.40	-20.6	2,129	-0.97%
2020/12/08	11	38.25	1	38.55	38.45	10	1,752	0.57%
2020/12/07	11	39.77	4.6	40.21	39.00	6.4	1,717	0.37%
2020/12/04	2	38.23	8	38.24	38.05	-6	1,557	-0.39%
2020/12/03	9	36.52	55	37.29	36.50	-46	1,347	-3.41%
2020/12/02	55	37.52	6	37.05	37.65	49	1,114	4.40%
2020/12/01	2	33.95	1	34.20	34.25	1	807	0.12%
2020/11/24	0	0.00	1	32.10	32.30	-1	777	-0.13%
2020/11/20	1	31.10	1	31.60	31.60	0	782	0.00%
2020/11/18	1	30.00	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	2	30.15	30.20	-2	827	-0.24%
2020/11/16	4	29.99	5	30.04	29.85	-1	880	-0.11%
2020/11/13	5	30.15	5	30.35	30.40	0	937	0.00%
2020/11/12	0	0.00	5	32.60	32.30	-5	932	-0.54%
2020/11/11	2	33.20	0	0.00	33.15	2	974	0.21%
2020/11/04	0	0.00	2	33.50	33.30	-2	1,137	-0.18%
2020/11/02	2	32.15	0	0.00	32.10	2	1,187	0.17%
2020/10/20	1	35.20	0	0.00	34.75	1	1,629	0.06%
2020/10/16	0	0.00	3	34.25	34.10	-3	1,714	-0.17%
2020/10/15	0	0.00	1	34.55	34.55	-1	1,755	-0.06%
2020/10/14	0	0.00	4	35.00	34.85	-4	1,792	-0.22%
2020/10/12	0	0.00	1	34.25	34.25	-1	1,892	-0.05%
2020/10/08	3	35.35	0	0.00	34.60	3	2,022	0.15%
2020/10/05	2	33.10	0	0.00	33.15	2	2,589	0.08%
2020/09/30	0	0.00	2	33.25	33.25	-2	2,636	-0.08%
2020/09/29	0	0.00	1	33.65	33.55	-1	2,657	-0.04%
2020/09/28	1	32.60	1	33.05	33.10	0	2,696	0.00%
2020/09/25	1	32.90	3	32.20	32.60	-2	2,726	-0.07%
2020/09/23	4	36.80	0	0.00	35.90	4	2,732	0.15%
2020/09/18	0	0.00	1	37.45	37.35	-1	2,764	-0.04%
2020/09/10	1	37.25	4	37.10	36.70	-3	2,801	-0.11%
2020/09/07	3	36.18	4	36.60	36.05	-1	2,859	-0.03%
2020/09/02	4	35.93	0	0.00	35.80	4	3,007	0.13%
2020/08/31	2	35.80	2	36.00	35.85	0	3,158	0.00%
2020/08/28	2	35.28	5	35.61	35.60	-3	3,362	-0.09%
2020/08/27	6	35.66	0	0.00	35.60	6	3,481	0.17%
2020/08/24	0	0.00	5	36.11	36.60	-5	3,636	-0.14%
2020/08/21	5	34.83	1	35.20	34.85	4	3,730	0.11%
2020/08/20	1	34.10	1	34.25	34.60	0	3,913	0.00%
2020/08/19	5	35.86	28	35.60	35.45	-23	3,912	-0.59%
2020/08/18	1	37.40	17	38.05	37.45	-16	3,872	-0.41%
2020/08/17	2	38.38	1	38.10	38.05	1	3,933	0.03%
2020/08/14	1	38.50	0	0.00	38.50	1	3,923	0.03%
2020/08/13	1	39.40	0	0.00	38.85	1	4,001	0.02%
2020/08/12	10	39.47	1	39.40	39.70	9	4,010	0.22%
2020/08/11	3	39.07	1	39.10	39.10	2	4,037	0.05%
2020/08/10	1	40.70	0	0.00	40.00	1	4,042	0.02%
2020/08/07	1	41.50	1	41.20	41.30	0	4,071	0.00%
2020/08/06	2	41.40	9	41.48	41.75	-7	4,090	-0.17%
2020/08/05	0	0.00	4	40.75	41.05	-4	4,118	-0.10%
2020/08/04	2	40.65	10	40.55	40.70	-8	4,199	-0.19%
2020/08/03	4	41.76	10	42.13	41.50	-6	4,301	-0.14%
2020/07/31	22	42.38	9	42.13	42.20	13	4,338	0.30%
2020/07/30	10	41.85	5	42.17	42.30	5	4,369	0.11%
2020/07/28	0	0.00	14	38.74	38.70	-14	4,379	-0.32%
2020/07/27	3	39.80	0	0.00	39.85	3	4,468	0.07%
2020/07/24	3	40.62	0	0.00	40.45	3	4,924	0.06%
2020/07/23	0	0.00	1	42.25	41.40	-1	4,994	-0.02%
2020/07/22	29	42.29	0	0.00	41.80	29	5,060	0.57%
2020/07/21	7	41.20	1	41.30	41.45	6	5,110	0.12%
2020/07/20	1	39.85	1	40.20	40.80	0	5,230	0.00%
2020/07/17	4	40.13	0	0.00	39.80	4	5,284	0.08%
2020/07/16	2	40.65	2	41.23	41.15	0	5,441	0.00%
2020/07/15	5	42.44	1	43.40	40.75	4	5,505	0.07%
2020/07/14	23	43.33	30	43.41	42.65	-7	5,430	-0.13%
2020/07/13	2	41.80	12	42.22	42.65	-10	5,121	-0.20%
2020/07/10	0	0.00	2	39.20	38.80	-2	4,972	-0.04%
2020/07/09	5	39.93	0	0.00	39.50	5	5,068	0.10%
2020/07/08	1	39.35	0.4	39.10	39.30	0.6	5,060	0.01%
2020/07/07	0	0.00	1	39.65	39.35	-1	5,120	-0.02%
2020/07/06	0	0.00	9	39.21	39.15	-9	5,208	-0.17%
2020/07/02	1	39.15	0	0.00	39.20	1	5,556	0.02%
2020/07/01	6	38.91	0	0.00	39.00	6	5,689	0.11%
2020/06/29	1	37.95	0	0.00	38.15	1	5,952	0.02%
2020/06/23	5	38.80	1	38.90	38.55	4	6,164	0.06%
2020/06/19	0	0.00	2	39.15	38.95	-2	6,145	-0.03%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/12	0	0.00	2	38.55	39.50	-2	6,551	-0.03%
2020/06/11	6	39.88	5	40.35	39.10	1	6,634	0.02%
2020/06/10	2	41.93	0	0.00	40.90	2	6,713	0.03%
2020/06/09	1	41.55	0	0.00	41.55	1	6,838	0.01%
2020/06/08	4	41.89	5	41.82	41.35	-1	6,938	-0.01%
2020/06/05	3	41.45	9	41.39	41.30	-6	6,947	-0.09%
2020/06/04	16	41.59	7	41.33	40.90	9	6,998	0.13%
2020/06/03	10	42.27	4	42.78	42.90	6	6,893	0.09%
2020/06/02	6	42.13	18	42.56	42.25	-12	6,858	-0.17%
2020/06/01	0	0.00	3	41.40	41.75	-3	6,965	-0.04%
2020/05/29	3	40.70	0	0.00	40.90	3	7,018	0.04%
2020/05/28	4	40.96	3	42.87	40.50	1	7,155	0.01%
2020/05/27	21	42.09	65	42.12	42.05	-44	7,191	-0.61%
2020/05/26	2	41.50	2	41.45	41.05	0	7,331	0.00%
2020/05/25	0	0.00	2	39.85	40.90	-2	7,350	-0.03%
2020/05/22	11	41.35	3	41.17	40.80	8	7,432	0.11%
2020/05/21	4	40.85	2	41.10	40.70	2	7,498	0.03%
2020/05/20	4	40.84	84	40.70	40.90	-80	7,514	-1.06%
2020/05/19	1	39.20	2	39.25	39.45	-1	7,609	-0.01%
2020/05/18	1	38.40	2	38.68	38.40	-1	7,643	-0.01%
2020/05/15	25	38.23	0	0.00	37.85	25	7,715	0.32%
2020/05/14	94	39.51	0	0.00	38.50	94	7,924	1.19%
2020/05/13	10	40.65	1	41.00	40.70	9	8,068	0.11%
2020/05/11	8	42.42	6	42.01	41.25	2	8,125	0.02%
2020/05/08	14	42.96	4	43.14	42.85	10	8,055	0.12%
2020/05/07	5	42.14	148	42.01	42.00	-143	7,952	-1.80%	大賣/鉅額交易
2020/05/06	6	42.02	12	42.17	41.40	-6	8,021	-0.07%
2020/05/05	9	41.59	2	41.55	41.25	7	7,967	0.09%
2020/05/04	6	40.73	23	40.55	41.00	-17	8,032	-0.21%
2020/04/30	4	42.61	0	0.00	41.50	4	8,009	0.05%
2020/04/29	36	43.17	63	43.94	42.10	-27	8,008	-0.34%
2020/04/28	26	42.10	24	42.26	41.60	2	7,605	0.03%
2020/04/27	4	41.71	126	41.84	42.30	-122	7,532	-1.62%	大賣/鉅額交易
2020/04/24	14	41.78	5.1	41.97	41.10	8.9	7,577	0.12%
2020/04/23	19	41.78	67	41.90	42.00	-48	7,618	-0.63%
2020/04/22	8	40.53	10	39.74	40.85	-2	7,550	-0.03%
2020/04/21	75	39.87	93	41.38	39.60	-18	7,471	-0.24%
2020/04/20	21	40.35	43	40.80	40.60	-22	7,323	-0.30%
2020/04/17	10	40.12	6	40.08	39.50	4	7,215	0.06%
2020/04/15	12	40.19	9	40.37	40.10	3	7,102	0.04%
2020/04/14	26	40.78	52	41.74	40.35	-26	7,053	-0.37%
2020/04/13	3	39.55	3	39.50	38.65	0	6,936	0.00%
2020/04/10	11	39.45	7	39.59	39.45	4	6,900	0.06%
2020/04/09	9	40.24	12	40.53	38.70	-3	6,832	-0.04%
2020/04/08	22	40.02	12	39.15	40.55	10	6,738	0.15%
2020/04/07	31	38.61	73	38.60	39.40	-42	6,561	-0.64%
2020/04/06	3	36.07	11	34.86	36.65	-8	6,346	-0.13%
2020/04/01	30	32.61	10	33.28	33.35	20	6,205	0.32%
2020/03/31	11	33.71	9	34.04	33.20	2	6,118	0.03%
2020/03/30	15	32.60	3	32.67	32.85	12	5,954	0.20%
2020/03/27	3	34.72	8	34.64	34.75	-5	5,823	-0.09%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	28	23.25	24	23.36	23.80	4	5,810	0.07%
2020/03/20	17	27.49	8	27.61	25.80	9	5,810	0.15%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	6	30.33	4	32.14	29.35	2	5,764	0.03%
2020/03/17	41	33.07	1	32.60	32.60	40	5,749	0.70%
2020/03/16	237	37.47	8	36.84	36.20	229	5,824	3.93%	大買/鉅額交易
2020/03/13	5	38.66	6	39.52	40.20	-1	5,759	-0.02%
2020/03/12	13	41.40	18	41.87	42.00	-5	5,582	-0.09%
2020/03/11	48	44.20	7	45.63	42.95	41	5,422	0.76%
2020/03/10	40	43.92	7	44.60	46.20	33	5,315	0.62%
2020/03/09	37	45.64	40	45.42	43.90	-3	5,190	-0.06%
2020/03/06	2	46.75	8	47.06	46.50	-6	5,084	-0.12%
2020/03/05	102	47.34	17	47.84	47.10	85	4,993	1.70%	大買/
2020/03/04	18	44.46	12	45.07	45.90	6	4,785	0.13%
2020/03/03	39	44.79	15	44.61	43.85	24	4,664	0.51%
2020/03/02	20.1	42.77	21	43.01	43.25	-0.9	4,494	-0.02%
2020/02/27	50	44.27	68	43.57	40.35	-18	4,322	-0.42%
2020/02/26	11	42.09	4	42.06	41.65	7	3,983	0.18%
2020/02/25	16.9	41.56	9	41.77	42.05	7.9	3,899	0.20%
2020/02/24	37	42.07	37	42.09	41.50	0	3,772	0.00%
2020/02/21	2	40.15	6.2	40.05	40.50	-4.2	3,605	-0.12%
2020/02/20	32	41.11	27	41.24	40.00	5	3,538	0.14%
2020/02/19	0	0.00	3	39.48	39.30	-3	3,318	-0.09%
2020/02/18	7	39.09	8	38.91	38.50	-1	3,243	-0.03%
2020/02/17	13	39.22	10	39.76	38.55	3	3,125	0.10%
2020/02/14	7	36.59	5	37.30	38.90	2	2,867	0.07%
2020/02/13	12	35.58	12	35.63	35.40	0	2,648	0.00%
2020/02/12	0	0.00	3	35.30	35.15	-3	2,532	-0.12%
2020/02/11	3	34.85	1	34.70	34.85	2	2,485	0.08%
2020/02/10	1	34.70	1	34.90	34.20	0	2,454	0.00%
2020/02/07	7	36.08	5	36.04	34.70	2	2,413	0.08%
2020/02/06	3	36.22	4	36.55	36.20	-1	2,273	-0.04%
2020/02/05	17	36.52	21	36.74	36.20	-4	2,219	-0.18%
2020/02/04	16	36.51	65	36.43	36.55	-49	2,077	-2.36%
2020/02/03	72	36.50	21	36.28	37.00	51	2,012	2.53%
2020/01/31	11	34.69	11	35.03	35.65	0	1,885	0.00%
2020/01/30	4	33.40	0	0.00	33.30	4	1,797	0.22%
2020/01/20	7	37.22	109	36.52	37.00	-102	1,741	-5.86%	大賣/鉅額交易
2020/01/17	34	35.52	89	35.57	35.75	-55	1,597	-3.44%
2020/01/16	165	32.19	15	32.89	33.85	150	1,431	10.48%	大買/鉅額交易
2020/01/15	0	0.00	5	31.65	31.65	-5	1,336	-0.37%
2020/01/14	5	32.15	1	31.50	31.90	4	1,321	0.30%
2020/01/13	0	0.00	2	30.58	31.00	-2	1,251	-0.16%
2020/01/09	1	30.20	0	0.00	30.20	1	1,235	0.08%
2020/01/08	1	30.05	0	0.00	30.30	1	1,225	0.08%
2020/01/07	2	29.95	0	0.00	30.10	2	1,213	0.16%
2020/01/06	2	30.30	0	0.00	30.10	2	1,203	0.17%
2020/01/02	0	0.00	2	31.55	31.20	-2	1,182	-0.17%
2019/12/31	1	30.20	0	0.00	30.25	1	1,145	0.09%
2019/12/25	3	31.25	2	32.25	30.90	1	1,123	0.09%
2019/12/20	2	30.55	3	30.00	30.25	-1	1,059	-0.09%
2019/12/19	1	31.00	1	30.60	30.55	0	1,041	0.00%
2019/12/18	0	0.00	2	30.40	30.00	-2	995	-0.20%
2019/12/17	13	30.75	55	30.71	30.40	-42	956	-4.39%
2019/12/16	27	32.71	30	32.90	32.35	-3	875	-0.34%
2019/12/13	8	31.14	6	31.63	31.50	2	744	0.27%
2019/12/12	28	31.67	123	30.75	30.50	-95	643	-14.77%	大賣/
2019/12/11	7	31.13	6	31.50	32.10	1	519	0.19%
2019/12/10	150	28.10	0	0.00	29.20	150	326	45.99%	大買/鉅額交易
2019/12/09	1	26.55	4	26.55	26.55	-3	243	-1.23%
2019/10/02	1	22.35	0	0.00	22.20	1	528	0.19%
2019/09/17	0	0.00	1	25.25	25.30	-1	508	-0.20%
2019/09/04	1	25.10	0	0.00	25.10	1	498	0.20%
2019/09/03	2	25.05	1	25.15	25.10	1	500	0.20%
2019/08/30	0	0.00	1	25.00	24.90	-1	502	-0.20%
2019/08/22	1	24.75	0	0.00	24.70	1	488	0.20%
2019/08/19	1	24.60	0	0.00	24.65	1	468	0.21%
2019/08/13	0	0.00	1	24.10	24.15	-1	456	-0.22%
2019/08/12	1	23.90	0	0.00	24.05	1	451	0.22%
2019/07/30	1	29.40	0	0.00	28.90	1	345	0.29%
2019/07/26	0	0.00	2	29.40	29.35	-2	316	-0.63%
2019/07/24	0	0.00	1	29.40	28.95	-1	287	-0.35%
2019/07/16	3	29.15	3	29.13	29.10	0	243	0.00%
2019/07/15	0	0.00	3	30.00	29.80	-3	225	-1.33%
2019/06/27	0	0.00	3	27.90	27.80	-3	205	-1.46%
2019/06/13	0	0.00	1	26.85	26.80	-1	270	-0.37%
2019/06/05	0	0.00	1	26.40	26.25	-1	279	-0.36%
2019/05/10	0	0.00	1	27.00	26.45	-1	427	-0.23%
2019/04/16	3	27.05	0	0.00	27.30	3	703	0.43%
2019/04/15	0	0.00	1	27.35	27.30	-1	698	-0.14%
2019/04/10	3	28.32	0	0.00	28.35	3	685	0.44%
2019/03/22	0	0.00	1	27.95	28.05	-1	712	-0.14%
2019/03/20	1	28.20	0	0.00	28.20	1	702	0.14%
2019/03/19	0	0.00	3	28.35	28.55	-3	701	-0.43%
2019/03/06	1	27.30	0	0.00	27.30	1	705	0.14%
2019/02/26	2	27.25	0	0.00	27.35	2	694	0.29%
2019/02/21	0	0.00	2	28.75	28.45	-2	671	-0.30%
2019/02/20	0	0.00	3	27.37	28.50	-3	657	-0.46%
2019/02/19	4	27.66	5	27.10	29.00	-1	630	-0.16%
2019/02/13	0	0.00	1	26.05	26.50	-1	573	-0.17%
2019/01/29	1	26.15	0	0.00	26.20	1	552	0.18%
2019/01/28	0	0.00	2	26.80	26.65	-2	546	-0.37%
2019/01/25	2	26.80	0	0.00	26.65	2	541	0.37%
2019/01/24	2	26.75	0	0.00	26.75	2	537	0.37%
2019/01/23	1	27.00	0	0.00	27.10	1	530	0.19%
2019/01/21	2	26.90	0	0.00	26.40	2	505	0.40%
2019/01/15	0	0.00	10	27.46	27.50	-10	434	-2.30%
2019/01/14	3	28.93	2	29.70	28.50	1	401	0.25%