十銓 (4967)-華南永昌-大安券商分點個股進出

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
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
27,057張
產業
上市半導體類股
474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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/10	30.7	109.70	30	110.12	112.50	0.7	7,539	0.01%
2024/05/09	48	114.08	35	112.29	110.00	13	7,103	0.18%
2024/05/08	70	114.44	59.3	115.45	117.50	10.7	6,646	0.16%
2024/05/07	6	111.08	10.7	111.71	114.00	-4.7	5,643	-0.08%
2024/05/06	30	101.18	36	103.56	104.00	-6	5,188	-0.12%
2024/05/03	8	95.28	11	95.07	94.70	-3	4,627	-0.06%
2024/05/02	0	0.00	3	89.90	93.50	-3	4,274	-0.07%
2024/04/30	1	86.90	2	88.50	89.80	-1	4,118	-0.02%
2024/04/29	2	86.90	1	88.10	86.90	1	4,041	0.02%
2024/04/26	5	87.02	7	88.13	87.50	-2	4,026	-0.05%
2024/04/25	2.1	86.66	2	85.95	85.60	0.1	3,923	0.00%
2024/04/24	1	81.10	1	81.80	82.50	0	3,850	0.00%
2024/04/22	0	0.00	2	79.60	77.90	-2	3,960	-0.05%
2024/04/18	1	81.20	0	0.00	81.90	1	4,105	0.02%
2024/04/17	0.6	81.80	0	0.00	81.20	0.6	4,113	0.01%
2024/04/16	1	81.00	0	0.00	81.00	1	4,112	0.02%
2024/04/15	2	86.85	6	88.22	87.60	-4	4,056	-0.10%
2024/04/12	2	89.90	2	90.85	89.90	0	3,999	0.00%
2024/04/11	3	91.43	3	91.53	89.50	0	3,843	0.00%
2024/04/10	6.2	91.13	6	90.30	90.00	0.2	3,703	0.01%
2024/04/09	0	0.00	31	85.31	85.60	-31	3,391	-0.91%
2024/04/08	10	84.80	3	85.00	85.50	7	3,361	0.21%
2024/04/03	10	82.80	0	0.00	83.80	10	3,363	0.30%
2024/04/02	12	82.93	7	83.97	82.70	5	3,452	0.14%
2024/03/26	1	81.80	0	0.00	78.90	1	3,576	0.03%
2024/03/22	1	82.10	0	0.00	80.80	1	3,608	0.03%
2024/03/21	2	83.10	3	81.80	83.60	-1	3,567	-0.03%
2024/03/18	1	77.30	2	78.25	78.00	-1	3,690	-0.03%
2024/03/15	1	78.10	1	80.90	77.50	0	4,057	0.00%
2024/03/14	1	80.10	0	0.00	80.20	1	4,317	0.02%
2024/03/13	9	80.14	1	80.30	79.50	8	4,747	0.17%
2024/03/11	2	78.70	0	0.00	78.60	2	5,186	0.04%
2024/03/08	1	80.30	0	0.00	78.00	1	5,235	0.02%
2024/03/07	6	80.93	6	83.02	80.60	0	5,288	0.00%
2024/03/06	1	81.90	1	82.00	82.30	0	5,298	0.00%
2024/03/01	1	85.30	0	0.00	84.90	1	5,412	0.02%
2024/02/29	1	84.00	0	0.00	83.30	1	5,462	0.02%
2024/02/27	26	85.77	29	86.71	83.50	-3	5,536	-0.05%
2024/02/23	6	86.32	7	87.90	85.90	-1	5,648	-0.02%
2024/02/22	2	86.80	0	0.00	86.70	2	5,696	0.04%
2024/02/21	0	0.00	1	86.30	86.00	-1	5,745	-0.02%
2024/02/20	1	84.00	0.1	84.00	83.80	0.9	5,679	0.02%
2024/02/05	0	0.00	1	77.30	77.20	-1	6,647	-0.02%
2024/02/02	0	0.00	45	78.00	77.50	-45	6,913	-0.65%
2024/01/31	16	77.11	16	77.70	78.30	0	7,329	0.00%
2024/01/30	15	78.69	0	0.00	78.30	15	7,548	0.20%
2024/01/29	10	77.85	16	79.21	79.80	-6	7,872	-0.08%
2024/01/26	6	78.87	0	0.00	78.60	6	8,642	0.07%
2024/01/24	17	83.18	1	81.10	80.80	16	9,240	0.17%
2024/01/23	5	83.70	1	83.20	82.00	4	9,355	0.04%
2024/01/22	10	82.85	0	0.00	82.40	10	9,478	0.11%
2024/01/17	1	81.70	1	81.90	82.90	0	9,635	0.00%
2024/01/16	2	84.60	2	83.80	83.20	0	9,695	0.00%
2024/01/15	1	85.60	1.1	85.67	85.20	-0.1	9,698	0.00%
2024/01/10	0.3	79.01	0	0.00	79.10	0.3	10,174	0.00%
2024/01/09	0	79.10	0	0.00	78.20	0	10,302	0.00%
2024/01/08	0	80.00	0	0.00	79.70	0	10,424	0.00%
2024/01/05	0	80.10	0	0.00	79.30	0	10,546	0.00%
2024/01/04	3	81.00	3	82.33	79.00	0	10,606	0.00%
2024/01/03	0.1	82.20	0	0.00	81.80	0.1	10,620	0.00%
2023/12/29	1	87.60	0	0.00	87.60	1	10,714	0.01%
2023/12/28	2	89.25	0.2	89.00	90.30	1.8	10,837	0.02%
2023/12/22	12	87.60	11	88.69	87.00	1	11,165	0.01%
2023/12/21	4	86.40	0	0.00	86.40	4	10,977	0.04%
2023/12/19	3	86.00	3	86.67	85.40	0	10,962	0.00%
2023/12/15	1	89.20	2	89.70	88.30	-1	10,925	-0.01%
2023/12/14	2	91.80	0	0.00	89.10	2	10,854	0.02%
2023/12/13	5	91.50	5	92.00	90.70	0	10,779	0.00%
2023/12/12	3	93.77	0	0.00	92.00	3	10,904	0.03%
2023/12/11	1	92.60	1	92.20	92.90	0	10,692	0.00%
2023/12/08	7	91.16	7	92.03	88.70	0	10,416	0.00%
2023/12/07	5	88.10	5	90.18	87.50	0	10,067	0.00%
2023/12/06	5	88.94	5	89.80	90.00	0	9,835	0.00%
2023/12/05	4	85.40	4	85.10	85.30	0	9,724	0.00%
2023/12/04	1	87.10	0	0.00	87.10	1	9,842	0.01%
2023/12/01	0	0.00	1	86.10	85.20	-1	9,810	-0.01%
2023/11/30	5	88.16	4	88.70	87.00	1	9,806	0.01%
2023/11/29	4	88.00	4	88.30	88.10	0	9,803	0.00%
2023/11/28	1	86.50	1	87.80	88.40	0	9,925	0.00%
2023/11/23	10	89.28	8	90.30	89.00	2	10,127	0.02%
2023/11/21	4	88.60	4	90.50	88.30	0	9,909	0.00%
2023/11/20	8	91.71	8	91.08	90.90	0	9,838	0.00%
2023/11/16	20	89.60	41	91.25	88.90	-21	9,657	-0.22%
2023/11/15	38	93.42	14	94.01	92.70	24	9,400	0.26%
2023/11/14	18	93.08	29	92.79	94.20	-11	9,114	-0.12%
2023/11/13	46	91.60	43	91.34	91.50	3	8,890	0.03%
2023/11/10	5	89.34	10	88.56	87.10	-5	8,558	-0.06%
2023/11/09	10	88.43	11	88.26	86.40	-1	8,334	-0.01%
2023/11/08	1.2	93.53	2	92.30	92.30	-0.8	8,138	-0.01%
2023/11/07	4	93.43	6	92.07	94.00	-2	8,034	-0.02%
2023/11/06	12	92.76	15	91.86	92.20	-3	7,820	-0.04%
2023/11/03	51	89.69	45	90.48	91.90	6	7,522	0.08%
2023/11/02	17	83.04	26.2	84.75	87.40	-9.2	6,747	-0.14%
2023/11/01	6	78.40	6	78.87	79.50	0	6,326	0.00%
2023/10/31	1	77.80	0	0.00	75.20	1	6,170	0.02%
2023/10/30	2	76.60	3	77.40	76.30	-1	6,027	-0.02%
2023/10/26	0	0.00	1	74.80	74.80	-1	5,899	-0.02%
2023/10/25	2	76.20	1	74.70	74.60	1	5,908	0.02%
2023/10/24	7	76.23	8	75.36	76.20	-1	5,933	-0.02%
2023/10/23	1	75.60	0	0.00	76.20	1	5,837	0.02%
2023/10/20	11	72.34	15	73.08	75.20	-4	5,772	-0.07%
2023/10/19	6	77.08	5	77.02	77.30	1	5,635	0.02%
2023/10/18	17	73.58	28	72.26	74.40	-11	5,339	-0.21%
2023/10/17	11	74.76	8	73.64	74.10	3	5,194	0.06%
2023/10/16	13	74.76	5	74.46	72.80	8	5,074	0.16%
2023/10/13	5	73.64	4	73.80	72.90	1	5,020	0.02%
2023/10/12	4	72.30	1	71.60	73.00	3	4,932	0.06%
2023/10/11	7	70.60	7	70.86	70.50	0	4,908	0.00%
2023/10/06	3	71.37	3	71.87	71.10	0	4,941	0.00%
2023/10/04	12	72.33	17	72.58	72.50	-5	5,139	-0.10%
2023/10/03	9	72.36	39	73.54	72.50	-30	4,990	-0.60%
2023/10/02	0	0.00	1	69.00	68.90	-1	4,693	-0.02%
2023/09/28	0	0.00	0	65.60	64.30	0	4,785	0.00%
2023/09/27	0	0.00	1	66.60	65.60	-1	4,904	-0.02%
2023/09/26	0	0.00	2	66.90	67.00	-2	5,008	-0.04%
2023/09/25	2	67.80	1	67.00	66.80	1	5,087	0.02%
2023/09/22	0	0.00	2	67.75	68.50	-2	5,177	-0.04%
2023/09/21	4	67.13	3	67.17	67.90	1	5,576	0.02%
2023/09/19	21	67.31	20	67.60	67.40	1	6,077	0.02%
2023/09/18	1	69.50	0	0.00	69.40	1	6,175	0.02%
2023/09/15	27	71.69	47	71.18	70.40	-20	6,256	-0.32%
2023/09/14	30	69.52	4	70.25	70.00	26	6,283	0.41%
2023/09/13	0	0.00	2	67.20	68.60	-2	6,687	-0.03%
2023/09/12	30	68.77	12	68.08	67.90	18	6,989	0.26%
2023/09/11	6	68.62	3	68.37	67.00	3	7,038	0.04%
2023/09/08	1	66.50	1	68.30	66.60	0	7,092	0.00%
2023/09/07	3	68.87	1	67.60	68.10	2	7,122	0.03%
2023/09/05	1	67.00	2	67.65	67.80	-1	7,103	-0.01%
2023/09/04	2	66.75	1	67.40	67.40	1	7,274	0.01%
2023/09/01	6	69.00	7	69.04	68.90	-1	7,250	-0.01%
2023/08/31	18	67.94	20	67.23	67.50	-2	7,156	-0.03%
2023/08/30	0	0.00	1	64.00	65.00	-1	6,871	-0.01%
2023/08/28	1	62.00	0	0.00	61.00	1	7,173	0.01%
2023/08/24	1	63.80	2	65.05	63.10	-1	7,654	-0.01%
2023/08/23	1	63.90	1	63.50	64.00	0	7,669	0.00%
2023/08/22	2	62.95	1	63.10	63.20	1	7,698	0.01%
2023/08/18	2	62.00	1	60.80	60.10	1	7,780	0.01%
2023/08/16	1	61.80	4.2	63.09	63.30	-3.2	7,829	-0.04%
2023/08/15	1	63.40	0	0.00	62.90	1	7,914	0.01%
2023/08/14	1	60.80	1	62.80	62.90	0	8,142	0.00%
2023/08/11	20	61.50	23.2	61.99	62.30	-3.2	8,188	-0.04%
2023/08/10	1.1	59.90	1	58.80	58.80	0.1	8,392	0.00%
2023/08/09	6	60.75	7.4	60.85	60.80	-1.4	8,458	-0.02%
2023/08/08	1	59.30	1	60.00	60.00	0	8,728	0.00%
2023/08/07	1	57.80	1	60.00	60.00	0	8,917	0.00%
2023/08/04	0	0.00	1	61.60	61.60	-1	9,061	-0.01%
2023/08/02	3.1	60.02	0	0.00	59.10	3.1	9,227	0.03%
2023/07/28	4	62.63	1	64.00	63.30	3	9,480	0.03%
2023/07/27	11	61.66	3	60.80	62.20	8	9,501	0.08%
2023/07/24	8	59.69	1	59.20	59.20	7	9,778	0.07%
2023/07/21	2	60.50	5	60.22	61.40	-3	9,867	-0.03%
2023/07/20	0	0.00	6	61.40	61.20	-6	10,005	-0.06%
2023/07/19	0	62.48	4	62.20	61.60	-4	10,129	-0.04%
2023/07/17	1	65.70	0	0.00	64.40	1	10,247	0.01%
2023/07/14	2	66.60	50	65.50	65.50	-48	10,357	-0.46%
2023/07/13	2	66.55	2	67.45	66.20	0	10,429	0.00%
2023/07/12	5	64.96	3	66.60	66.00	2	10,514	0.02%
2023/07/11	1	65.30	1	65.00	62.80	0	10,539	0.00%
2023/07/10	0	0.00	2	61.65	61.70	-2	10,486	-0.02%
2023/07/07	3	63.97	6	65.55	62.50	-3	10,793	-0.03%
2023/07/06	2	67.90	52	67.90	66.80	-50	11,227	-0.45%
2023/07/05	19	70.73	23	70.62	70.50	-4	11,303	-0.04%
2023/07/04	5	72.72	8	71.90	71.50	-3	11,645	-0.03%
2023/07/03	1	71.80	0	0.00	71.70	1	11,809	0.01%
2023/06/30	6	73.03	18	71.92	71.80	-12	12,128	-0.10%
2023/06/29	129	73.58	13	76.34	73.50	116	12,450	0.93%	大買/鉅額交易
2023/06/28	13	74.45	9	76.30	74.50	4	12,127	0.03%
2023/06/27	5	72.32	2	74.15	70.70	3	11,848	0.03%
2023/06/26	1	74.60	0	0.00	71.50	1	11,744	0.01%
2023/06/21	8	73.65	2	73.50	74.40	6	11,768	0.05%
2023/06/20	15	73.25	17	72.29	73.60	-2	11,761	-0.02%
2023/06/19	22.2	73.40	20	73.64	72.40	2.2	11,688	0.02%
2023/06/16	7	67.00	55	66.09	71.60	-48	11,376	-0.42%
2023/06/15	44	65.05	9	66.17	65.10	35	11,211	0.31%
2023/06/14	3	64.73	14	65.26	65.60	-11	11,231	-0.10%
2023/06/13	52	64.15	36	62.90	63.00	16	11,130	0.14%
2023/06/12	1	63.80	0	0.00	62.90	1	11,150	0.01%
2023/06/09	18	63.71	16	64.20	63.30	2	11,129	0.02%
2023/06/08	13	64.29	7	63.70	62.50	6	11,067	0.05%
2023/06/07	1	61.40	1	61.60	61.40	0	10,968	0.00%
2023/06/06	3	58.73	1	58.90	60.10	2	11,055	0.02%
2023/06/02	3	63.10	1	62.10	62.10	2	11,145	0.02%
2023/06/01	1	61.80	0	0.00	61.90	1	11,128	0.01%
2023/05/31	6	61.22	4	61.70	61.00	2	11,012	0.02%
2023/05/29	0	0.00	11	58.77	58.70	-11	10,826	-0.10%
2023/05/23	0	0.00	10	58.80	59.00	-10	11,233	-0.09%
2023/05/22	9	57.78	4	58.55	58.20	5	11,234	0.04%
2023/05/19	5	58.30	1	58.60	58.60	4	11,246	0.04%
2023/05/18	12	59.31	30	59.73	59.30	-18	11,193	-0.16%
2023/05/17	10	56.95	0	0.00	56.80	10	10,954	0.09%
2023/05/16	22	56.62	1	58.30	56.10	21	10,878	0.19%
2023/05/15	6	58.28	4	58.40	57.70	2	10,583	0.02%
2023/05/12	51	58.12	58	57.41	58.60	-7	10,492	-0.07%
2023/05/11	5	64.30	5	60.90	59.60	0	10,180	0.00%
2023/05/10	66	66.11	106	66.79	66.20	-40	9,969	-0.40%	大賣/
2023/05/09	76	68.83	124	69.57	66.30	-48	9,771	-0.49%	大賣/
2023/05/08	10	75.09	82	74.95	73.60	-72	9,576	-0.75%
2023/05/05	29	74.31	59	74.15	75.20	-30	9,448	-0.32%
2023/05/04	12	72.84	5	73.48	73.80	7	9,307	0.08%
2023/05/03	75	72.56	51	72.49	72.90	24	9,211	0.26%
2023/05/02	120	71.73	14	69.94	71.40	106	9,066	1.17%	大買/鉅額交易
2023/04/28	14	68.16	8	68.20	67.90	6	8,893	0.07%
2023/04/27	78	69.99	81	68.50	67.70	-3	8,792	-0.03%
2023/04/26	1	71.30	0	0.00	68.60	1	8,607	0.01%
2023/04/25	11	72.05	0	0.00	71.50	11	8,461	0.13%
2023/04/24	4	76.18	31	78.55	77.00	-27	8,273	-0.33%
2023/04/21	3	73.73	5	73.48	73.20	-2	8,109	-0.02%
2023/04/20	21	74.15	18	72.80	73.50	3	7,977	0.04%
2023/04/19	14	76.55	5	76.04	75.60	9	7,853	0.11%
2023/04/18	16	79.24	19	78.74	78.50	-3	7,683	-0.04%
2023/04/17	29	81.37	20	81.00	80.90	9	7,536	0.12%
2023/04/14	16	76.22	17	77.57	79.80	-1	7,311	-0.01%
2023/04/13	19	75.42	7	75.39	75.00	12	7,027	0.17%
2023/04/12	20	76.77	33	76.63	76.90	-13	6,894	-0.19%
2023/04/11	64	74.28	73	74.48	76.40	-9	6,494	-0.14%
2023/04/10	8.6	71.16	1	71.00	71.70	7.6	5,901	0.13%
2023/04/07	47	71.92	61.2	72.29	72.60	-14.2	5,659	-0.25%
2023/04/06	48	70.30	33	69.87	69.30	15	5,168	0.29%
2023/03/31	141	67.06	127	67.08	68.40	14	4,878	0.29%	大買/大賣/
2023/03/30	44	68.38	46	68.66	67.90	-2	4,454	-0.04%
2023/03/29	6	64.17	4	64.70	65.20	2	4,006	0.05%
2023/03/28	63	64.31	237	63.97	63.80	-174	3,910	-4.45%	大賣/鉅額交易
2023/03/27	2	66.20	2	66.70	66.10	0	3,780	0.00%
2023/03/24	323	67.56	327	68.45	69.10	-4	3,685	-0.11%	大買/大賣/
2023/03/23	25	67.15	25.5	67.68	67.70	-0.5	3,509	-0.01%
2023/03/22	32	66.54	32	66.53	67.10	0	3,378	0.00%
2023/03/21	253	68.38	40	68.29	68.00	213	3,198	6.66%	大買/鉅額交易
2023/03/20	11	66.25	33	66.56	68.50	-22	2,925	-0.75%
2023/03/17	9	62.40	8	62.70	62.30	1	2,719	0.04%
2023/03/16	1	59.90	2	60.35	59.60	-1	2,540	-0.04%
2023/03/15	14	60.27	13	59.73	60.30	1	2,469	0.04%
2023/03/14	29	60.20	31	59.35	60.30	-2	2,370	-0.08%
2023/03/13	16	58.44	4	59.80	60.10	12	2,300	0.52%
2023/03/10	30	58.00	122	57.49	58.20	-92	2,210	-4.16%	大賣/
2023/03/09	23	64.09	14	63.99	60.00	9	2,072	0.43%
2023/03/08	30	64.30	1.1	60.69	63.30	29	1,919	1.51%
2023/03/07	0	0.00	0.1	59.30	58.90	-0.1	1,756	0.00%
2023/03/06	70	59.48	0.1	57.30	59.00	69.9	1,675	4.17%
2023/03/03	24	57.11	24	56.83	57.40	0	1,534	0.00%
2023/03/02	7.1	57.60	33	57.42	57.40	-25.9	1,421	-1.82%
2023/03/01	12	54.23	12.1	52.80	55.70	-0.1	1,244	0.00%
2023/02/24	8	50.60	17.1	51.22	51.80	-9.1	1,091	-0.83%
2023/02/23	34	49.14	5.1	48.67	49.70	29	719	4.02%
2023/02/22	6.1	45.66	5.1	44.26	45.20	1.1	570	0.18%
2023/02/21	35	43.83	35	45.59	43.70	0	495	0.00%
2023/02/20	3.1	45.80	3.3	44.02	45.80	-0.2	434	-0.03%
2023/02/17	1	43.65	0.1	41.05	43.90	1	372	0.25%
2023/02/16	0	0.00	0.1	39.80	40.20	-0.1	304	-0.02%
2023/02/14	0	38.55	0	0.00	38.55	0	214	0.00%
2023/02/10	0	34.77	0	0.00	34.70	0	190	0.00%
2023/01/17	0	31.70	0	0.00	31.95	0	166	0.01%
2022/12/23	0	0.00	2	30.05	30.15	-2	212	-0.94%
2022/12/13	0	0.00	1	30.40	30.55	-1	395	-0.25%
2022/12/08	0	30.30	0	0.00	30.40	0	403	0.00%
2022/12/07	0.2	30.70	0	0.00	30.70	0.2	406	0.05%
2022/11/30	0	30.00	0	0.00	30.10	0	408	0.00%
2022/11/29	0	29.95	0	0.00	30.00	0	409	0.00%
2022/11/22	0.6	30.70	0	0.00	30.40	0.6	423	0.14%
2022/11/17	1	31.50	0	0.00	31.70	1	441	0.23%
2022/11/16	0.3	31.45	0	0.00	31.05	0.3	443	0.07%
2022/10/28	0	0.00	2.8	29.74	29.70	-2.8	466	-0.60%
2022/10/13	0	30.45	0	0.00	29.50	0	492	0.00%
2022/10/11	0.1	31.00	0	0.00	30.15	0.1	497	0.01%
2022/09/27	0	0.00	1	26.60	26.70	-1	495	-0.20%
2022/09/15	7	32.10	7	31.95	32.40	0	481	0.00%
2022/09/14	0	0.00	1	29.95	31.20	-1	415	-0.24%
2022/08/17	0	0.00	0	29.50	29.45	0	437	0.00%
2022/08/16	1	29.55	0	0.00	29.55	1	440	0.23%
2022/08/15	0	0.00	0	29.60	29.90	0	434	0.00%
2022/08/12	0	0.00	3	29.27	29.50	-3	435	-0.69%
2022/07/29	0	28.30	0	0.00	28.20	0	537	0.00%
2022/07/28	0	27.95	0	0.00	27.85	0	572	0.00%
2022/07/01	15	26.25	0	0.00	26.20	15	709	2.11%
2022/06/23	0	27.50	0	0.00	27.05	0	913	0.00%
2022/06/20	0	0.00	1	27.45	27.45	-1	916	-0.11%
2022/06/08	0	31.70	0	0.00	31.65	0	888	0.00%
2022/06/02	1	33.00	0	0.00	32.25	1	917	0.11%
2022/05/13	0	30.50	0	0.00	30.55	0	1,241	0.00%
2022/05/10	5	31.25	5	29.80	31.25	0	1,248	0.00%
2022/05/09	1	30.25	15	29.75	29.70	-14	1,229	-1.14%
2022/05/03	7	32.55	7	32.42	32.50	0	1,152	0.00%
2022/04/18	0	0.00	12	36.92	36.95	-12	1,127	-1.06%
2022/04/06	0	0.00	10	36.83	37.00	-10	1,649	-0.61%
2022/03/31	0	0.00	25	37.03	37.10	-25	1,675	-1.49%
2022/03/30	38	36.72	14	36.84	36.75	24	1,686	1.42%
2022/03/29	12	36.40	10	36.10	36.45	2	1,698	0.12%
2022/03/28	2	36.80	0	0.00	36.85	2	1,788	0.11%
2022/03/17	0	0.00	1	41.80	41.85	-1	2,037	-0.05%
2022/03/11	0	0.00	1	41.10	41.20	-1	2,124	-0.05%
2022/03/08	2	40.95	0	0.00	40.55	2	2,335	0.09%
2022/03/07	0	42.10	0	0.00	41.95	0	2,336	0.00%
2022/02/24	1	44.20	0	0.00	42.85	1	2,878	0.03%
2022/02/22	0	0.00	5	45.13	44.05	-5	2,928	-0.17%
2022/02/21	0	0.00	2	46.75	46.00	-2	2,929	-0.07%
2022/02/18	4	45.79	10	45.98	46.90	-6	2,925	-0.21%
2022/02/17	9	45.17	1	45.40	44.55	8	2,878	0.28%
2022/02/16	2	43.73	0	0.00	43.80	2	2,834	0.07%
2022/02/14	0	42.65	0	0.00	42.20	0	2,940	0.00%
2022/01/19	1	43.80	0	0.00	43.55	1	3,167	0.03%
2022/01/18	0	0.00	25	44.28	44.00	-25	3,211	-0.78%
2022/01/17	0	0.00	105	43.49	43.85	-105	3,234	-3.25%	大賣/鉅額交易
2022/01/11	1	45.00	0	0.00	44.50	1	3,309	0.03%
2022/01/07	0	0.00	7	45.65	45.50	-7	3,318	-0.21%
2022/01/06	1	46.40	1	46.30	46.30	0	3,330	0.00%
2022/01/05	0	0.00	1	46.50	46.40	-1	3,351	-0.03%
2022/01/04	1	47.70	2	47.05	47.05	-1	3,362	-0.03%
2022/01/03	10	49.17	10	47.90	47.65	0	3,361	0.00%
2021/12/30	212	50.70	57	50.61	48.50	155	3,349	4.63%	大買/鉅額交易
2021/12/29	0	0.00	7	48.86	49.00	-7	2,954	-0.24%
2021/12/27	0	0.00	1	47.60	48.50	-1	2,990	-0.03%
2021/12/24	2	48.15	0	0.00	47.75	2	3,011	0.07%
2021/12/23	2	47.70	7	48.40	47.95	-5	3,006	-0.17%
2021/12/22	22	48.43	8	49.65	47.70	14	3,040	0.46%
2021/12/21	1	48.00	1	48.50	47.60	0	2,932	0.00%
2021/12/20	1	48.10	0	0.00	47.40	1	2,907	0.03%
2021/12/17	1	47.40	7	47.39	48.20	-6	2,906	-0.21%
2021/12/16	0	0.00	6	48.48	48.35	-6	2,896	-0.21%
2021/12/14	7	47.51	0	0.00	48.65	7	2,818	0.25%
2021/12/13	6	46.25	4	47.74	49.00	2	2,731	0.07%
2021/12/10	1	44.50	0	0.00	44.55	1	2,604	0.04%
2021/12/08	0	0.00	2	45.78	45.50	-2	2,615	-0.08%
2021/12/07	7	47.02	7	47.12	46.50	0	2,599	0.00%
2021/12/06	2	46.03	3	46.00	45.95	-1	2,575	-0.04%
2021/12/03	1	46.20	0	0.00	46.60	1	2,562	0.04%
2021/12/02	6	45.83	2	46.13	45.45	4	2,551	0.16%
2021/12/01	0	0.00	5	43.35	44.40	-5	2,475	-0.20%
2021/11/29	1	43.10	0	0.00	42.80	1	2,531	0.04%
2021/11/25	4	47.30	0	0.00	45.15	4	2,607	0.15%
2021/11/24	1	47.00	0	0.00	47.15	1	2,585	0.04%
2021/11/23	32	48.56	17	49.33	48.00	15	2,533	0.59%
2021/11/19	0	0.00	2	43.40	43.20	-2	2,165	-0.09%
2021/11/18	0	0.00	1	44.25	44.00	-1	2,201	-0.05%
2021/11/17	1	44.15	2	44.10	44.00	-1	2,246	-0.04%
2021/11/16	0	0.00	2	43.00	43.00	-2	2,277	-0.09%
2021/11/15	2	42.50	0	0.00	42.65	2	2,271	0.09%
2021/11/12	1	40.95	0	0.00	41.25	1	2,327	0.04%
2021/11/11	25	41.15	3	41.80	41.95	22	2,377	0.93%
2021/11/10	1	43.30	0	0.00	43.10	1	2,457	0.04%
2021/11/09	0	0.00	22	44.61	44.30	-22	2,602	-0.85%
2021/11/08	0	0.00	1	44.10	44.05	-1	2,664	-0.04%
2021/11/04	2	45.05	0	0.00	45.00	2	3,119	0.06%
2021/11/03	0	0.00	2	45.20	45.55	-2	3,215	-0.06%
2021/11/02	2	44.50	0	0.00	44.30	2	3,261	0.06%
2021/11/01	0	0.00	4	45.56	45.80	-4	3,454	-0.12%
2021/10/29	1	44.20	0	0.00	44.20	1	3,561	0.03%
2021/10/27	1	43.40	2	43.93	44.05	-1	3,620	-0.03%
2021/10/26	2	43.85	0	0.00	43.10	2	3,744	0.05%
2021/10/25	2	44.08	3	43.93	44.65	-1	3,809	-0.03%
2021/10/22	2	42.85	2	43.13	43.05	0	3,954	0.00%
2021/10/21	1	42.60	2	43.18	42.30	-1	4,226	-0.02%
2021/10/20	1	42.05	0	0.00	42.20	1	4,444	0.02%
2021/10/18	0	41.55	0	0.00	41.50	0	5,050	0.00%
2021/10/15	2	42.00	2	41.58	41.55	0	5,239	0.00%
2021/10/13	1	40.60	0	0.00	40.00	1	5,450	0.02%
2021/10/12	0	0.00	2	41.50	41.50	-2	5,567	-0.04%
2021/10/08	2	42.00	1	41.80	41.65	1	5,640	0.02%
2021/10/07	1	42.80	2	42.93	42.80	-1	5,787	-0.02%
2021/10/06	1	42.00	2	41.90	41.40	-1	5,988	-0.02%
2021/10/05	0	0.00	4	40.49	42.90	-4	6,223	-0.06%
2021/10/04	0	0.00	4	41.43	41.10	-4	6,320	-0.06%
2021/09/28	3	49.60	3	49.83	49.55	0	7,341	0.00%
2021/09/27	0	0.00	0.1	50.80	50.80	-0.1	7,491	0.00%
2021/09/24	0	0.00	1	49.90	50.20	-1	7,706	-0.01%
2021/09/23	1	49.25	1	49.75	49.40	0	7,952	0.00%
2021/09/17	0	0.00	2	49.60	50.70	-2	8,883	-0.02%
2021/09/16	2	49.38	3	49.67	49.35	-1	9,282	-0.01%
2021/09/15	2.1	49.74	0	0.00	49.30	2.1	9,416	0.02%
2021/09/13	1	51.20	1	50.90	50.70	0	9,679	0.00%
2021/09/07	0	0.00	1	49.90	49.90	-1	9,854	-0.01%
2021/09/06	1	52.60	1	52.90	50.00	0	10,008	0.00%
2021/09/03	2	52.30	2	52.70	52.30	0	10,054	0.00%
2021/09/02	1	54.10	4	53.13	52.00	-3	10,166	-0.03%
2021/09/01	9	53.72	7	53.93	54.00	2	10,233	0.02%
2021/08/31	6	51.78	3	51.70	52.00	3	10,233	0.03%
2021/08/26	3	52.27	6	53.43	52.10	-3	10,832	-0.03%
2021/08/25	0	0.00	2	53.10	53.30	-2	10,896	-0.02%
2021/08/20	3	50.00	4	51.03	51.20	-1	11,190	-0.01%
2021/08/19	2	52.30	3	51.23	51.00	-1	11,207	-0.01%
2021/08/18	1	51.60	1	50.00	54.20	0	11,280	0.00%
2021/08/17	2	50.20	1	51.00	51.00	1	11,396	0.01%
2021/08/16	15	53.73	17	52.32	51.80	-2	11,437	-0.02%
2021/08/13	3	53.67	1	52.90	52.90	2	11,424	0.02%
2021/08/12	3	59.23	4	57.88	57.50	-1	11,334	-0.01%
2021/08/11	22	59.92	24	60.15	58.10	-2	11,391	-0.02%
2021/08/10	7	63.30	3	63.21	63.20	4	11,389	0.03%
2021/08/09	3	72.43	2	70.70	70.20	1	11,176	0.01%
2021/08/06	3	74.60	4	74.83	73.50	-1	11,199	-0.01%
2021/08/05	7	75.09	30	75.03	75.00	-23	11,280	-0.20%
2021/08/04	42	74.68	12	74.54	74.70	30	11,241	0.27%
2021/08/03	4	72.85	0	0.00	73.10	4	11,296	0.04%
2021/08/02	20	72.89	18	73.14	73.00	2	11,473	0.02%
2021/07/30	3	74.83	6	73.32	71.80	-3	11,636	-0.03%
2021/07/29	0	0.00	1	73.10	73.90	-1	11,682	-0.01%
2021/07/28	6	72.28	4	69.68	72.00	2	11,851	0.02%
2021/07/27	2	77.10	1	74.40	74.00	1	12,059	0.01%
2021/07/26	9	77.02	24	75.91	76.70	-15	12,296	-0.12%
2021/07/23	12	74.22	58	74.35	74.70	-46	12,494	-0.37%
2021/07/22	50	74.94	24	74.25	73.90	26	12,719	0.20%
2021/07/21	22	73.27	33	72.73	72.30	-11	12,787	-0.09%
2021/07/20	4	72.70	6	73.52	71.80	-2	13,115	-0.02%
2021/07/19	18	73.54	19	74.03	74.50	-1	13,352	-0.01%
2021/07/16	3	74.07	2	73.90	73.90	1	13,632	0.01%
2021/07/15	17	72.03	2	72.50	72.30	15	13,949	0.11%
2021/07/14	10	72.67	76	71.87	72.80	-66	14,706	-0.45%
2021/07/13	3	73.57	55	71.65	71.40	-52	14,760	-0.35%
2021/07/12	19	73.92	16	74.16	74.10	3	14,617	0.02%
2021/07/09	0	0.00	1	70.70	71.00	-1	14,415	-0.01%
2021/07/08	1	74.10	2	73.80	72.80	-1	14,349	-0.01%
2021/07/07	14	75.63	7	76.24	74.00	7	14,287	0.05%
2021/07/06	35	77.75	85	76.40	74.50	-50	14,083	-0.36%
2021/07/05	30	75.00	6	75.55	77.30	24	13,652	0.18%
2021/07/02	0	0.00	10	70.28	70.30	-10	13,503	-0.07%
2021/07/01	22	70.63	27	71.82	68.70	-5	13,427	-0.04%
2021/06/30	5	70.82	10	70.79	71.50	-5	13,389	-0.04%
2021/06/29	78	72.86	71	71.97	69.00	7	13,375	0.05%
2021/06/28	75	69.60	83	70.37	71.40	-8	13,009	-0.06%
2021/06/25	30	66.12	95	66.37	66.40	-65	12,519	-0.52%
2021/06/24	9	63.70	53	63.76	63.50	-44	12,178	-0.36%
2021/06/23	4	63.15	43.1	63.64	63.30	-39.1	12,069	-0.32%
2021/06/22	2	60.45	2	59.85	59.30	0	11,868	0.00%
2021/06/21	1	61.10	12	61.20	60.60	-11	11,810	-0.09%
2021/06/18	2	62.95	2	62.80	62.30	0	11,783	0.00%
2021/06/17	0	0.00	9	63.16	63.30	-9	11,783	-0.08%
2021/06/16	1	63.80	25	64.22	62.50	-24	11,772	-0.20%
2021/06/15	4	64.03	166	63.16	64.50	-162	11,716	-1.38%	大賣/鉅額交易
2021/06/11	2	63.40	93	64.23	62.30	-91	11,580	-0.79%
2021/06/10	18	63.83	33	63.35	63.30	-15	11,550	-0.13%
2021/06/09	17	62.35	4	63.48	62.40	13	11,447	0.11%
2021/06/08	1	62.90	0	0.00	62.90	1	11,373	0.01%
2021/06/07	3	63.13	1	63.90	62.00	2	11,326	0.02%
2021/06/04	14	63.61	5	63.76	63.10	9	11,219	0.08%
2021/06/03	50	62.75	151	62.16	62.30	-101	11,029	-0.92%	大賣/鉅額交易
2021/06/02	30	59.17	1	59.10	59.60	29	10,792	0.27%
2021/06/01	77	60.66	86	60.60	59.30	-9	10,752	-0.08%
2021/05/28	4	59.05	1	59.00	58.70	3	10,562	0.03%
2021/05/27	11	56.51	10	56.00	56.80	1	10,528	0.01%
2021/05/26	11	55.95	10	57.00	55.00	1	10,541	0.01%
2021/05/25	21	56.61	118	56.52	56.60	-97	10,559	-0.92%	大賣/
2021/05/24	4	51.50	1	53.40	52.80	3	10,801	0.03%
2021/05/21	1	49.95	17	49.63	50.10	-16	10,990	-0.15%
2021/05/20	27	48.47	12	48.60	47.95	15	11,014	0.14%
2021/05/19	12	47.68	12	46.94	48.15	0	11,109	0.00%
2021/05/18	11	47.22	13	47.57	48.35	-2	11,189	-0.02%
2021/05/17	3	46.20	1	44.70	44.20	2	11,145	0.02%
2021/05/14	5	52.36	19	52.29	49.10	-14	11,160	-0.13%
2021/05/13	12	50.37	12	50.57	50.00	0	11,209	0.00%
2021/05/12	4	53.45	4	52.25	52.10	0	11,088	0.00%
2021/05/11	15	58.36	10	58.80	57.40	5	10,961	0.05%
2021/05/10	3	64.60	0	0.00	63.70	3	10,811	0.03%
2021/05/07	2	60.85	15	61.83	62.70	-13	10,631	-0.12%
2021/05/06	76	60.23	19	60.49	58.90	57	10,447	0.55%
2021/05/05	219	61.60	261	60.31	58.60	-42	10,340	-0.41%	大買/大賣/
2021/05/04	18	58.85	16	59.66	58.20	2	10,195	0.02%
2021/05/03	38	69.34	82	65.99	62.50	-44	9,945	-0.44%
2021/04/29	19	67.01	26	67.32	68.80	-7	9,505	-0.07%
2021/04/28	14	68.85	165	68.23	66.20	-151	9,183	-1.64%	大賣/鉅額交易
2021/04/27	65	70.89	39	69.69	68.50	26	8,863	0.29%
2021/04/26	9	66.70	207	66.85	66.90	-198	8,441	-2.35%	大賣/鉅額交易
2021/04/23	180	58.58	18	58.03	60.90	162	8,004	2.02%	大買/鉅額交易
2021/04/22	32	57.81	293	58.76	55.40	-261	7,791	-3.35%	大賣/鉅額交易
2021/04/21	203	59.41	39	59.59	59.70	164	7,564	2.17%	大買/鉅額交易
2021/04/20	67	56.91	404	59.04	57.00	-337	7,334	-4.59%	大賣/鉅額交易
2021/04/19	49	55.04	99	54.02	54.30	-50	7,020	-0.71%
2021/04/16	8	53.26	11	53.75	53.80	-3	6,976	-0.04%
2021/04/15	275	53.26	5	53.00	52.70	270	7,187	3.76%	大買/鉅額交易
2021/04/14	3	51.87	0	0.00	52.10	3	7,431	0.04%
2021/04/13	0	0.00	4	53.85	51.10	-4	7,575	-0.05%
2021/04/12	6	52.12	5	52.14	52.30	1	7,632	0.01%
2021/04/09	2	53.50	5	53.70	53.50	-3	7,943	-0.04%
2021/04/08	1	53.00	1	53.10	52.80	0	8,433	0.00%
2021/04/07	5	53.40	3	53.10	53.20	2	8,810	0.02%
2021/04/06	5	54.34	24	55.17	54.40	-19	9,015	-0.21%
2021/04/01	38	53.60	26	53.14	52.80	12	9,230	0.13%
2021/03/31	0	0.00	1	51.70	51.90	-1	9,286	-0.01%
2021/03/30	0	0.00	9	51.10	51.20	-9	9,457	-0.10%
2021/03/29	1	51.30	125	51.38	51.70	-124	9,460	-1.31%	大賣/鉅額交易
2021/03/26	0	0.00	4	49.64	50.10	-4	9,422	-0.04%
2021/03/25	1	49.00	30	48.35	48.70	-29	9,421	-0.31%
2021/03/23	1	48.80	27	49.30	48.80	-26	9,566	-0.27%
2021/03/22	10	49.60	10	49.15	48.70	0	9,591	0.00%
2021/03/19	0	0.00	84	49.71	49.85	-84	9,678	-0.87%
2021/03/18	25	51.04	9	51.89	50.90	16	9,784	0.16%
2021/03/17	2	51.20	9	52.34	51.30	-7	10,056	-0.07%
2021/03/16	6	52.10	0	0.00	52.00	6	10,324	0.06%
2021/03/15	0	0.00	5	51.30	51.00	-5	10,333	-0.05%
2021/03/12	1	51.50	83	51.56	51.20	-82	10,354	-0.79%
2021/03/11	74	52.22	2	52.05	52.20	72	10,462	0.69%
2021/03/10	5	50.80	2	50.70	50.60	3	10,619	0.03%
2021/03/09	2	48.30	22	47.88	49.60	-20	10,816	-0.18%
2021/03/05	2	49.45	0	0.00	48.60	2	11,074	0.02%
2021/03/04	1	51.50	0	0.00	50.20	1	11,008	0.01%
2021/03/03	0	0.00	44	51.00	51.20	-44	10,972	-0.40%
2021/03/02	93	52.45	24	52.02	52.10	69	10,902	0.63%
2021/02/26	26	51.68	23	51.22	51.80	3	10,773	0.03%
2021/02/25	6	52.73	22	52.92	52.30	-16	10,684	-0.15%
2021/02/24	165	56.60	219	60.30	52.80	-54	10,557	-0.51%	大買/大賣/
2021/02/23	102	55.76	68	56.79	56.80	34	10,123	0.34%	大買/
2021/02/22	3	54.13	0	0.00	54.50	3	9,802	0.03%
2021/02/19	0	0.00	13	52.34	52.80	-13	9,634	-0.13%
2021/02/18	0	0.00	49	51.02	50.90	-49	9,447	-0.52%
2021/02/17	3	49.53	31	49.50	49.65	-28	9,254	-0.30%
2021/02/05	1	48.65	148	48.73	48.50	-147	9,157	-1.61%	大賣/鉅額交易
2021/02/04	82	48.09	19	48.36	49.00	63	9,068	0.69%
2021/02/03	53	46.90	9	47.16	46.50	44	8,884	0.50%
2021/02/02	4	46.40	36	46.21	46.70	-32	8,850	-0.36%
2021/02/01	68	45.31	1	45.50	45.10	67	8,793	0.76%
2021/01/29	92	45.78	10	46.00	45.35	82	8,749	0.94%
2021/01/28	25	45.62	0	0.00	45.20	25	8,708	0.29%
2021/01/27	12	46.98	1	46.90	46.90	11	8,667	0.13%
2021/01/26	2	46.75	74	47.73	46.40	-72	8,582	-0.84%
2021/01/25	16	43.58	5	46.96	47.00	11	8,445	0.13%
2021/01/22	134	45.04	2	45.00	45.15	132	8,317	1.59%	大買/鉅額交易
2021/01/21	10	44.20	11	44.05	44.20	-1	8,227	-0.01%
2021/01/18	4	49.25	2	49.28	48.80	2	7,898	0.03%
2021/01/15	70	51.26	70	51.79	50.90	0	7,803	0.00%
2021/01/14	55	51.49	17.1	50.94	51.30	38	7,666	0.50%
2021/01/13	25	52.66	82	53.08	51.90	-57	7,479	-0.76%
2021/01/12	113	52.50	25	52.59	51.40	88	7,251	1.21%	大買/
2021/01/11	28	53.37	44	54.13	55.40	-16	6,715	-0.24%
2021/01/08	18	50.39	63	51.03	50.40	-45	6,537	-0.69%
2021/01/07	32.1	50.03	2	50.15	50.00	30.1	6,244	0.48%
2021/01/06	1	48.15	21	48.30	47.80	-20	5,954	-0.34%
2021/01/05	0	0.00	2	50.40	49.60	-2	5,746	-0.03%
2021/01/04	44	51.26	42	50.50	49.50	2	5,595	0.04%
2020/12/31	127	49.80	126	50.42	50.40	1	5,227	0.02%	大買/大賣/
2020/12/30	27.1	46.69	91	46.61	47.60	-63.9	4,637	-1.38%
2020/12/29	58	44.62	12	45.17	45.00	46	4,213	1.09%
2020/12/28	29	46.44	79	46.14	47.20	-50	3,919	-1.28%
2020/12/25	36	43.31	40	42.10	42.95	-4	3,516	-0.11%
2020/12/24	6	40.78	31	40.31	40.90	-25	3,227	-0.77%
2020/12/23	0	0.00	1	38.45	38.60	-1	3,014	-0.03%
2020/12/22	12	37.65	12	37.43	36.50	0	2,975	0.00%
2020/12/21	1	37.50	37	38.52	37.40	-36	2,946	-1.22%
2020/12/18	6	38.19	2	38.73	38.00	4	2,921	0.14%
2020/12/17	63	38.95	70	39.43	38.55	-7	2,893	-0.24%
2020/12/16	63	38.24	72	38.43	37.50	-9	2,751	-0.33%
2020/12/15	143	37.89	72	38.38	37.50	71	2,709	2.62%	大買/
2020/12/14	135	40.64	115	40.48	40.10	20	2,581	0.77%	大買/大賣/
2020/12/11	183	40.48	269	40.66	42.00	-86	2,433	-3.53%	大買/大賣/
2020/12/10	366	39.73	229	39.83	39.40	137	2,129	6.43%	大買/大賣/鉅額交易
2020/12/09	11	38.11	0	0.00	38.10	11	1,817	0.61%
2020/12/08	0	0.00	100	38.34	38.45	-100	1,752	-5.71%
2020/12/07	106	39.50	0	0.00	39.00	106	1,717	6.17%	大買/鉅額交易
2020/12/04	0	0.00	1	38.40	38.05	-1	1,557	-0.06%
2020/12/03	4	37.65	30	36.85	36.50	-26	1,347	-1.93%
2020/12/02	33	37.54	6	37.45	37.65	27	1,114	2.42%
2020/12/01	0	0.00	1	34.25	34.25	-1	807	-0.12%
2020/11/23	0	0.00	19	32.33	32.85	-19	786	-2.42%
2020/11/20	0	0.00	49	31.44	31.60	-49	782	-6.26%
2020/11/19	0	0.00	17	30.14	30.15	-17	778	-2.18%
2020/11/17	0	0.00	1	30.20	30.20	-1	827	-0.12%
2020/11/13	3	30.13	11	30.05	30.40	-8	937	-0.85%
2020/11/09	0	0.00	1	33.70	33.55	-1	1,039	-0.10%
2020/11/06	2	33.35	0	0.00	33.30	2	1,051	0.19%
2020/10/30	1	33.10	0	0.00	32.60	1	1,203	0.08%
2020/10/27	1	33.95	0	0.00	33.90	1	1,359	0.07%
2020/10/23	0	0.00	1	34.45	34.55	-1	1,509	-0.07%
2020/10/22	1	34.35	1	34.40	34.40	0	1,545	0.00%
2020/10/19	0	0.00	2	35.05	35.15	-2	1,649	-0.12%
2020/10/16	2	34.33	0	0.00	34.10	2	1,714	0.12%
2020/10/15	0	0.00	1	34.55	34.55	-1	1,755	-0.06%
2020/10/14	0	0.00	2	34.95	34.85	-2	1,792	-0.11%
2020/10/13	0	0.00	1	34.00	34.10	-1	1,839	-0.05%
2020/10/12	1	34.65	0	0.00	34.25	1	1,892	0.05%
2020/10/08	12	35.31	10	34.60	34.60	2	2,022	0.10%
2020/10/06	35	33.93	36	34.07	34.15	-1	2,570	-0.04%
2020/10/05	2	33.18	0	0.00	33.15	2	2,589	0.08%
2020/09/30	1	33.35	1	33.25	33.25	0	2,636	0.00%
2020/09/28	2	33.08	2	33.20	33.10	0	2,696	0.00%
2020/09/24	1	34.25	1	33.90	33.90	0	2,727	0.00%
2020/09/23	1	37.10	0	0.00	35.90	1	2,732	0.04%
2020/09/10	2	37.20	0	0.00	36.70	2	2,801	0.07%
2020/09/07	0	0.00	1	36.05	36.05	-1	2,859	-0.03%
2020/08/25	1	37.20	2	36.60	36.80	-1	3,622	-0.03%
2020/08/21	0	0.00	5	34.94	34.85	-5	3,730	-0.13%
2020/08/20	0	0.00	41	34.34	34.60	-41	3,913	-1.05%
2020/08/19	0	0.00	43	35.67	35.45	-43	3,912	-1.10%
2020/08/14	1	38.60	0	0.00	38.50	1	3,923	0.03%
2020/08/11	2	39.38	0	0.00	39.10	2	4,037	0.05%
2020/08/10	0	0.00	2	40.45	40.00	-2	4,042	-0.05%
2020/08/07	0	0.00	1	41.70	41.30	-1	4,071	-0.02%
2020/08/06	1	41.50	0	0.00	41.75	1	4,090	0.02%
2020/08/05	2	40.93	0	0.00	41.05	2	4,118	0.05%
2020/08/04	2	40.83	0	0.00	40.70	2	4,199	0.05%
2020/08/03	0	0.00	2	42.50	41.50	-2	4,301	-0.05%
2020/07/31	12	42.53	10	41.85	42.20	2	4,338	0.05%
2020/07/30	0	0.00	2	41.85	42.30	-2	4,369	-0.05%
2020/07/29	3	39.65	0	0.00	40.05	3	4,315	0.07%
2020/07/28	5	38.75	5	39.08	38.70	0	4,379	0.00%
2020/07/27	0	0.00	3	40.22	39.85	-3	4,468	-0.07%
2020/07/24	4	41.59	2	41.70	40.45	2	4,924	0.04%
2020/07/23	2	42.20	0	0.00	41.40	2	4,994	0.04%
2020/07/22	0	0.00	1	42.20	41.80	-1	5,060	-0.02%
2020/07/21	0	0.00	116	41.46	41.45	-116	5,110	-2.27%	大賣/鉅額交易
2020/07/20	162	40.87	22	40.70	40.80	140	5,230	2.68%	大買/鉅額交易
2020/07/17	30	40.42	0	0.00	39.80	30	5,284	0.57%
2020/07/16	32	40.87	2	41.10	41.15	30	5,441	0.55%
2020/07/15	12	41.14	11	41.95	40.75	1	5,505	0.02%
2020/07/14	13	43.37	16	43.53	42.65	-3	5,430	-0.06%
2020/07/13	5	42.05	9	42.08	42.65	-4	5,121	-0.08%
2020/07/09	1	39.65	11	39.85	39.50	-10	5,068	-0.20%
2020/07/07	12	39.79	0	0.00	39.35	12	5,120	0.23%
2020/07/03	0	0.00	1	38.80	38.80	-1	5,355	-0.02%
2020/06/30	1	39.10	1	38.90	38.70	0	5,762	0.00%
2020/06/24	0	0.00	22	38.40	38.40	-22	6,074	-0.36%
2020/06/18	0	0.00	2	39.00	39.10	-2	6,145	-0.03%
2020/06/17	1	39.50	0	0.00	39.40	1	6,204	0.02%
2020/06/15	0	0.00	1	38.70	38.70	-1	6,445	-0.02%
2020/06/12	4	38.45	0	0.00	39.50	4	6,551	0.06%
2020/06/11	2	40.35	2	39.85	39.10	0	6,634	0.00%
2020/06/10	0	0.00	1	40.90	40.90	-1	6,713	-0.01%
2020/06/09	10	41.72	0	0.00	41.55	10	6,838	0.15%
2020/06/08	2	42.25	3	42.08	41.35	-1	6,938	-0.01%
2020/06/05	4	41.55	183	41.42	41.30	-179	6,947	-2.58%	大賣/鉅額交易
2020/06/04	7	41.09	33	41.51	40.90	-26	6,998	-0.37%
2020/06/03	24	42.76	8	42.74	42.90	16	6,893	0.23%
2020/06/02	15	42.57	1	42.30	42.25	14	6,858	0.20%
2020/06/01	8	41.75	288	41.48	41.75	-280	6,965	-4.02%	大賣/鉅額交易
2020/05/29	2	40.90	2	40.60	40.90	0	7,018	0.00%
2020/05/27	21	42.41	15	42.27	42.05	6	7,191	0.08%
2020/05/25	0	0.00	1	40.35	40.90	-1	7,350	-0.01%
2020/05/22	1	40.90	1	41.15	40.80	0	7,432	0.00%
2020/05/21	2	41.13	2	40.83	40.70	0	7,498	0.00%
2020/05/20	24	40.98	22	41.05	40.90	2	7,514	0.03%
2020/05/19	3	39.07	3	39.08	39.45	0	7,609	0.00%
2020/05/18	3	37.95	0	0.00	38.40	3	7,643	0.04%
2020/05/13	3	40.53	11	40.52	40.70	-8	8,068	-0.10%
2020/05/11	1	42.05	1	42.00	41.25	0	8,125	0.00%
2020/05/08	5	43.04	12	42.64	42.85	-7	8,055	-0.09%
2020/05/07	24	41.97	21	42.27	42.00	3	7,952	0.04%
2020/05/06	5	42.29	0	0.00	41.40	5	8,021	0.06%
2020/05/05	4	42.06	0	0.00	41.25	4	7,967	0.05%
2020/05/04	11	41.00	10	40.16	41.00	1	8,032	0.01%
2020/04/30	22	42.24	22	42.37	41.50	0	8,009	0.00%
2020/04/29	15	43.40	15	43.30	42.10	0	8,008	0.00%
2020/04/28	20	41.93	22	42.25	41.60	-2	7,605	-0.03%
2020/04/23	8	41.55	9	41.76	42.00	-1	7,618	-0.01%
2020/04/22	4	40.99	4	40.29	40.85	0	7,550	0.00%
2020/04/21	11	41.14	20	40.88	39.60	-9	7,471	-0.12%
2020/04/20	7	40.95	16	40.80	40.60	-9	7,323	-0.12%
2020/04/17	9	40.52	4	40.85	39.50	5	7,215	0.07%
2020/04/16	9	40.40	2	40.45	40.15	7	7,152	0.10%
2020/04/15	2	40.20	0	0.00	40.10	2	7,102	0.03%
2020/04/14	9	40.48	19	40.95	40.35	-10	7,053	-0.14%
2020/04/13	9	39.52	8	39.99	38.65	1	6,936	0.01%
2020/04/10	6	39.71	0	0.00	39.45	6	6,900	0.09%
2020/04/09	20	39.58	16	39.53	38.70	4	6,832	0.06%
2020/04/08	49	40.16	51	40.00	40.55	-2	6,738	-0.03%
2020/04/07	19	38.44	12	38.79	39.40	7	6,561	0.11%
2020/04/06	11	34.23	17	34.72	36.65	-6	6,346	-0.09%
2020/04/01	2	33.13	0	0.00	33.35	2	6,205	0.03%
2020/03/31	33	33.11	39	33.70	33.20	-6	6,118	-0.10%
2020/03/30	14	32.84	10	32.50	32.85	4	5,954	0.07%
2020/03/27	3	34.75	0	0.00	34.75	3	5,823	0.05%
2020/03/24	0	0.00	15	26.15	26.15	-15	5,789	-0.26%
2020/03/23	31	24.21	16	24.68	23.80	15	5,810	0.26%
2020/03/20	26	26.96	27	26.78	25.80	-1	5,810	-0.02%
2020/03/18	9	30.86	13	31.01	29.35	-4	5,764	-0.07%
2020/03/17	22	33.70	22	34.36	32.60	0	5,749	0.00%
2020/03/16	26	37.49	24	38.62	36.20	2	5,824	0.03%
2020/03/13	34	38.49	37	39.48	40.20	-3	5,759	-0.05%
2020/03/12	21	41.80	18	41.54	42.00	3	5,582	0.05%
2020/03/11	5	45.13	4	45.35	42.95	1	5,422	0.02%
2020/03/10	9	45.01	5	44.78	46.20	4	5,315	0.08%
2020/03/09	12	45.53	11	45.99	43.90	1	5,190	0.02%
2020/03/06	20	46.71	18	46.92	46.50	2	5,084	0.04%
2020/03/05	25	46.99	25	47.27	47.10	0	4,993	0.00%
2020/03/04	12	44.59	5	44.51	45.90	7	4,785	0.15%
2020/03/03	17	44.88	12	45.10	43.85	5	4,664	0.11%
2020/03/02	20	41.14	40	40.84	43.25	-20	4,494	-0.45%
2020/02/27	70	42.34	51	42.53	40.35	19	4,322	0.44%
2020/02/26	11	42.25	16	41.93	41.65	-5	3,983	-0.13%
2020/02/25	4	41.16	4	41.66	42.05	0	3,899	0.00%
2020/02/24	0	0.00	6	41.60	41.50	-6	3,772	-0.16%
2020/02/21	0	0.00	1	40.25	40.50	-1	3,605	-0.03%
2020/02/20	19	40.99	12	41.13	40.00	7	3,538	0.20%
2020/02/19	1	39.15	5	38.90	39.30	-4	3,318	-0.12%
2020/02/18	30	39.04	17	38.49	38.50	13	3,243	0.40%
2020/02/17	4	39.60	11	39.47	38.55	-7	3,125	-0.22%
2020/02/14	2	38.78	24	36.06	38.90	-22	2,867	-0.77%
2020/02/13	25	35.64	21	36.46	35.40	4	2,648	0.15%
2020/02/12	15	35.18	0	0.00	35.15	15	2,532	0.59%
2020/02/11	1	34.70	7	34.58	34.85	-6	2,485	-0.24%
2020/02/10	7	34.51	38	34.75	34.20	-31	2,454	-1.26%
2020/02/07	20	36.58	70	36.55	34.70	-50	2,413	-2.07%
2020/02/06	89	36.14	59	36.69	36.20	30	2,273	1.32%
2020/02/05	64	36.86	47	36.62	36.20	17	2,219	0.77%
2020/02/04	1	36.55	0	0.00	36.55	1	2,077	0.05%
2020/02/03	3	36.40	3	35.80	37.00	0	2,012	0.00%
2020/01/31	56	34.06	59	33.56	35.65	-3	1,885	-0.16%
2020/01/20	44	36.71	35	37.05	37.00	9	1,741	0.52%
2020/01/17	50	35.04	10	36.00	35.75	40	1,597	2.50%
2020/01/16	14	33.34	20	33.68	33.85	-6	1,431	-0.42%
2020/01/15	0	0.00	1	31.70	31.65	-1	1,336	-0.07%
2020/01/14	3	31.83	2	32.50	31.90	1	1,321	0.08%
2020/01/03	30	31.03	63	30.72	30.60	-33	1,196	-2.76%
2020/01/02	38	31.18	6	31.43	31.20	32	1,182	2.71%
2019/12/25	6	31.69	6	31.13	30.90	0	1,123	0.00%
2019/12/23	0	0.00	1	30.65	30.55	-1	1,073	-0.09%
2019/12/20	1	30.00	0	0.00	30.25	1	1,059	0.09%
2019/12/19	0	0.00	4	30.50	30.55	-4	1,041	-0.38%
2019/12/17	11	30.44	46	30.63	30.40	-35	956	-3.66%
2019/12/16	59	32.61	24	32.35	32.35	35	875	4.00%
2019/12/13	44	31.54	33	31.82	31.50	11	744	1.48%
2019/12/12	11	31.25	10	30.50	30.50	1	643	0.16%
2019/12/10	16	28.47	16	28.83	29.20	0	326	0.00%
2019/12/04	0	0.00	1	25.90	25.95	-1	243	-0.41%
2019/09/27	0	0.00	11	25.45	25.45	-11	521	-2.11%
2019/09/18	11	25.60	0	0.00	25.60	11	509	2.16%
2019/08/22	1	24.80	0	0.00	24.70	1	488	0.20%
2019/07/29	6	30.10	6	29.65	29.50	0	332	0.00%
2019/07/16	1	29.00	0	0.00	29.10	1	243	0.41%
2019/04/03	0	0.00	1	28.05	28.15	-1	695	-0.14%
2019/03/26	1	28.90	0	0.00	28.85	1	724	0.14%
2019/03/19	0	0.00	3	28.20	28.55	-3	701	-0.43%
2019/03/14	0	0.00	5	27.83	27.65	-5	703	-0.71%
2019/03/13	0	0.00	7	27.80	27.75	-7	708	-0.99%
2019/03/11	0	0.00	1	27.55	27.55	-1	702	-0.14%
2019/03/08	1	27.00	0	0.00	27.10	1	700	0.14%
2019/03/07	2	27.20	0	0.00	27.00	2	700	0.29%
2019/03/06	2	27.35	0	0.00	27.30	2	705	0.28%
2019/03/04	0	0.00	1	27.60	27.60	-1	701	-0.14%
2019/02/26	2	27.30	0	0.00	27.35	2	694	0.29%
2019/02/21	3	28.88	0	0.00	28.45	3	671	0.45%
2019/02/20	5	27.50	0	0.00	28.50	5	657	0.76%
2019/02/12	0	0.00	1	25.85	25.85	-1	564	-0.18%
2019/01/24	0	0.00	2	26.95	26.75	-2	537	-0.37%
2019/01/23	1	27.30	0	0.00	27.10	1	530	0.19%
2019/01/18	1	27.50	0	0.00	27.20	1	491	0.20%
2019/01/15	3	27.67	0	0.00	27.50	3	434	0.69%
2019/01/14	1	28.50	0	0.00	28.50	1	401	0.25%