十銓 (4967)-永豐金-高雄券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
29,201張
產業
上市半導體類股
472人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	15	111.17	13	111.58	114.00	2	5,643	0.04%
2024/05/06	56.1	102.07	46.9	102.59	104.00	9.2	5,188	0.18%
2024/05/03	44	93.93	27.5	94.45	94.70	16.5	4,627	0.36%
2024/05/02	0.5	92.80	7	91.73	93.50	-6.5	4,274	-0.15%
2024/04/30	2	87.50	3	89.43	89.80	-1	4,118	-0.02%
2024/04/26	6	87.05	2	87.00	87.50	4	4,026	0.10%
2024/04/25	0	85.00	21	84.48	85.60	-21	3,923	-0.54%
2024/04/23	2	79.00	0	0.00	78.90	2	3,879	0.05%
2024/04/19	11	80.03	0	0.00	80.20	11	4,119	0.27%
2024/04/17	10	82.00	0	0.00	81.20	10	4,113	0.24%
2024/04/16	1	80.20	0	0.00	81.00	1	4,112	0.02%
2024/04/15	0	88.53	4	87.70	87.60	-4	4,056	-0.10%
2024/04/12	10.1	90.93	2.1	90.95	89.90	8	3,999	0.20%
2024/04/11	9	90.32	9.3	90.44	89.50	-0.2	3,843	-0.01%
2024/04/10	35	89.15	61.6	90.12	90.00	-26.6	3,703	-0.72%
2024/04/09	4	85.63	4.1	85.34	85.60	-0.1	3,391	0.00%
2024/04/08	15	84.87	37	85.45	85.50	-22	3,361	-0.65%
2024/04/03	0	83.19	1	82.40	83.80	-1	3,363	-0.03%
2024/04/02	25.1	83.82	17	83.42	82.70	8.1	3,452	0.23%
2024/04/01	0	80.10	0	0.00	80.10	0	3,337	0.00%
2024/03/29	0	79.00	0	0.00	79.00	0	3,352	0.00%
2024/03/27	1	79.20	0	0.00	80.10	1	3,560	0.03%
2024/03/26	0	82.60	0	0.00	78.90	0	3,576	0.00%
2024/03/22	4	81.85	0	0.00	80.80	4	3,608	0.11%
2024/03/21	7.1	83.51	7	81.44	83.60	0.1	3,567	0.00%
2024/03/15	12	78.21	0	0.00	77.50	12	4,057	0.30%
2024/03/13	22	78.99	0	0.00	79.50	22	4,747	0.46%
2024/03/12	0	0.00	3.1	80.86	81.60	-3.1	5,059	-0.06%
2024/03/11	4	78.73	2	78.65	78.60	2	5,186	0.04%
2024/03/08	0	78.00	1.1	78.20	78.00	-1.1	5,235	-0.02%
2024/03/07	0	82.50	0	0.00	80.60	0	5,288	0.00%
2024/03/04	0	0.00	1	86.40	84.30	-1	5,395	-0.02%
2024/03/01	1	84.90	0	0.00	84.90	1	5,412	0.02%
2024/02/29	0	0.00	0	83.60	83.30	0	5,462	0.00%
2024/02/27	5	86.24	3	85.91	83.50	2	5,536	0.04%
2024/02/26	2	85.18	0	84.50	83.90	2	5,603	0.04%
2024/02/23	0	0.00	0.2	85.80	85.90	-0.2	5,648	0.00%
2024/02/22	4	86.65	4	85.90	86.70	0	5,696	0.00%
2024/02/21	17.3	87.54	59.1	86.72	86.00	-41.9	5,745	-0.73%
2024/02/20	4.2	84.61	0	84.30	83.80	4.1	5,679	0.07%
2024/02/19	3	84.40	2	84.70	83.40	1	5,872	0.02%
2024/02/16	2	81.99	0	0.00	81.40	2	6,115	0.03%
2024/02/15	0.1	78.60	0	78.60	79.00	0	6,318	0.00%
2024/02/02	2	78.30	0	0.00	77.50	2	6,913	0.03%
2024/02/01	0	0.00	1.3	77.89	78.40	-1.3	7,142	-0.02%
2024/01/30	0	0.00	2.7	79.08	78.30	-2.7	7,548	-0.04%
2024/01/29	2	77.90	0	0.00	79.80	2	7,872	0.03%
2024/01/26	1	78.60	3	79.20	78.60	-2	8,642	-0.02%
2024/01/25	24	80.21	0	0.00	80.00	24	9,093	0.26%
2024/01/24	30	82.00	2	83.54	80.80	28	9,240	0.30%
2024/01/23	3	82.00	9	83.30	82.00	-6	9,355	-0.06%
2024/01/22	2	81.31	9	82.67	82.40	-7	9,478	-0.07%
2024/01/19	6	80.98	9	81.86	81.50	-3	9,499	-0.03%
2024/01/18	32	81.49	5	82.84	81.30	27	9,581	0.28%
2024/01/17	12	81.77	20	82.63	82.90	-8	9,635	-0.08%
2024/01/16	18	83.79	8	84.57	83.20	10	9,695	0.10%
2024/01/15	1.1	85.51	23.1	84.31	85.20	-21.9	9,698	-0.23%
2024/01/12	3	79.90	5	78.76	78.40	-2	9,703	-0.02%
2024/01/11	2	79.25	0	0.00	79.00	2	10,017	0.02%
2024/01/10	0	79.20	8	79.11	79.10	-8	10,174	-0.08%
2024/01/09	20	79.00	1	80.30	78.20	19	10,302	0.18%
2024/01/08	2	79.30	3	79.97	79.70	-1	10,424	-0.01%
2024/01/05	4	81.39	5	79.29	79.30	-1	10,546	-0.01%
2024/01/04	6.1	79.86	3	81.85	79.00	3.1	10,606	0.03%
2024/01/03	2	81.96	4.7	83.50	81.80	-2.7	10,620	-0.03%
2024/01/02	2	85.95	1	86.00	85.70	1	10,624	0.01%
2023/12/29	3	88.77	1	88.22	87.60	2	10,714	0.02%
2023/12/28	2.1	88.72	5	89.24	90.30	-2.9	10,837	-0.03%
2023/12/27	2.1	87.30	3	87.90	88.40	-0.9	11,166	-0.01%
2023/12/26	0	85.80	0	85.80	85.50	0	11,180	0.00%
2023/12/25	2	85.71	0	0.00	85.40	2	11,177	0.02%
2023/12/22	11	89.27	4	88.73	87.00	7	11,165	0.06%
2023/12/21	0	86.20	2	85.40	86.40	-2	10,977	-0.02%
2023/12/20	2	85.50	1	85.50	85.50	1	10,974	0.01%
2023/12/19	3.1	86.62	0.4	85.14	85.40	2.7	10,962	0.03%
2023/12/18	6	88.90	0.7	89.30	88.40	5.3	10,921	0.05%
2023/12/15	3.1	89.20	0	0.00	88.30	3.1	10,925	0.03%
2023/12/14	1	89.10	4	91.85	89.10	-3	10,854	-0.03%
2023/12/13	1	90.70	2	91.30	90.70	-1	10,779	-0.01%
2023/12/12	13	91.78	8.5	93.72	92.00	4.5	10,904	0.04%
2023/12/11	5.3	92.18	4.7	92.02	92.90	0.6	10,692	0.01%
2023/12/08	11	92.13	17	91.39	88.70	-6	10,416	-0.06%
2023/12/07	10	91.42	5	91.10	87.50	5	10,067	0.05%
2023/12/06	2	88.90	5	89.08	90.00	-3	9,835	-0.03%
2023/12/05	1	84.79	0	0.00	85.30	1	9,724	0.01%
2023/12/04	1	88.10	2.2	87.09	87.10	-1.2	9,842	-0.01%
2023/12/01	2.1	86.13	0	88.80	85.20	2.1	9,810	0.02%
2023/11/30	2.1	88.92	2	89.85	87.00	0.1	9,806	0.00%
2023/11/29	3	89.50	3	88.00	88.10	0	9,803	0.00%
2023/11/28	2.2	86.77	1	88.40	88.40	1.2	9,925	0.01%
2023/11/27	0	86.80	0	0.00	86.10	0	10,223	0.00%
2023/11/24	2.7	87.59	1	88.20	86.00	1.7	10,214	0.02%
2023/11/23	2	89.20	3	90.43	89.00	-1	10,127	-0.01%
2023/11/22	4	89.18	5	89.86	90.30	-1	9,979	-0.01%
2023/11/21	2.4	89.41	3.7	90.36	88.30	-1.3	9,909	-0.01%
2023/11/20	4.3	91.50	3	90.93	90.90	1.3	9,838	0.01%
2023/11/17	1	90.19	2	89.80	90.20	-1	9,763	-0.01%
2023/11/16	5	90.04	4	92.13	88.90	1	9,657	0.01%
2023/11/15	2	93.05	3	96.29	92.70	-1	9,400	-0.01%
2023/11/14	13	92.70	14	92.97	94.20	-1	9,114	-0.01%
2023/11/13	32	91.13	34.6	91.67	91.50	-2.6	8,890	-0.03%
2023/11/10	10	88.72	8	87.86	87.10	2	8,558	0.02%
2023/11/09	14	87.54	15	88.46	86.40	-1	8,334	-0.01%
2023/11/08	2.5	92.85	2	93.50	92.30	0.5	8,138	0.01%
2023/11/07	3	92.73	3	92.53	94.00	0	8,034	0.00%
2023/11/06	18	92.33	17	92.79	92.20	1	7,820	0.01%
2023/11/03	23	89.44	22	90.45	91.90	1	7,522	0.01%
2023/11/02	11	82.24	19	84.39	87.40	-8	6,747	-0.12%
2023/11/01	2	77.10	10	78.85	79.50	-8	6,326	-0.13%
2023/10/31	6	79.00	13.1	77.43	75.20	-7.1	6,170	-0.12%
2023/10/30	6	76.38	2	76.50	76.30	4	6,027	0.07%
2023/10/27	4	74.75	4	75.05	74.10	0	5,898	0.00%
2023/10/26	2	75.30	7	74.49	74.80	-5	5,899	-0.08%
2023/10/25	0	0.00	15	75.10	74.60	-15	5,908	-0.25%
2023/10/24	2	76.39	3	75.67	76.20	-1	5,933	-0.02%
2023/10/23	10	75.60	0	0.00	76.20	10	5,837	0.17%
2023/10/20	1	73.40	0	73.40	75.20	1	5,772	0.02%
2023/10/19	38	76.96	44.1	77.34	77.30	-6.1	5,635	-0.11%
2023/10/18	0	0.00	2	74.59	74.40	-2	5,339	-0.04%
2023/10/17	4	74.90	4	74.45	74.10	0	5,194	0.00%
2023/10/16	2.1	73.34	12	73.33	72.80	-10	5,074	-0.20%
2023/10/13	28	74.54	18	72.99	72.90	10	5,020	0.20%
2023/10/12	2	72.10	1	71.62	73.00	1	4,932	0.02%
2023/10/11	0	71.59	1	72.30	70.50	-1	4,908	-0.02%
2023/10/06	2	72.45	1	71.10	71.10	1	4,941	0.02%
2023/10/05	8	71.85	5	72.06	70.60	3	5,087	0.06%
2023/10/04	2	72.80	2.1	72.97	72.50	-0.1	5,139	0.00%
2023/10/03	10.1	72.23	14	72.16	72.50	-3.9	4,990	-0.08%
2023/10/02	0.1	68.51	8	67.50	68.90	-7.9	4,693	-0.17%
2023/09/28	0	65.60	1	64.40	64.30	-1	4,785	-0.02%
2023/09/27	0	0.00	0	66.10	65.60	0	4,904	0.00%
2023/09/26	0	66.93	0	0.00	67.00	0	5,008	0.00%
2023/09/25	1	68.80	0	0.00	66.80	1	5,087	0.02%
2023/09/22	0	0.00	2	68.20	68.50	-2	5,177	-0.04%
2023/09/21	3	67.63	1	67.90	67.90	2	5,576	0.04%
2023/09/20	0	67.77	2	68.00	67.50	-2	5,933	-0.03%
2023/09/19	0	67.40	0	67.40	67.40	0	6,077	0.00%
2023/09/18	1	69.80	5	69.60	69.40	-4	6,175	-0.06%
2023/09/15	16	71.39	3	70.73	70.40	13	6,256	0.21%
2023/09/14	3	69.43	1.9	70.16	70.00	1.1	6,283	0.02%
2023/09/13	0	0.00	0	67.10	68.60	0	6,687	0.00%
2023/09/12	0	68.21	0	0.00	67.90	0	6,989	0.00%
2023/09/11	5	68.42	3	68.70	67.00	2	7,038	0.03%
2023/09/08	2	67.60	1	67.40	66.60	1	7,092	0.01%
2023/09/07	3	70.80	8	69.42	68.10	-5	7,122	-0.07%
2023/09/06	6	69.18	11	68.72	68.00	-5	7,014	-0.07%
2023/09/05	1	67.90	1	67.90	67.80	0	7,103	0.00%
2023/09/04	3	67.30	0	0.00	67.40	3	7,274	0.04%
2023/09/01	4	68.85	53	69.00	68.90	-49	7,250	-0.68%
2023/08/31	6.1	67.76	8.2	67.06	67.50	-2.1	7,156	-0.03%
2023/08/30	3	64.80	2.3	63.16	65.00	0.7	6,871	0.01%
2023/08/29	0.1	60.83	0	60.90	61.30	0.1	6,955	0.00%
2023/08/28	12.3	61.10	0	61.40	61.00	12.3	7,173	0.17%
2023/08/24	0	64.80	0	63.20	63.10	0	7,654	0.00%
2023/08/23	0	0.00	2	64.00	64.00	-2	7,669	-0.03%
2023/08/22	0	62.90	1	62.40	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	1	61.80	61.90	-1	7,736	-0.01%
2023/08/18	2	60.60	1	60.50	60.10	1	7,780	0.01%
2023/08/17	2	62.60	4	63.50	62.40	-2	7,796	-0.03%
2023/08/16	1	61.90	1	62.29	63.30	0	7,829	0.00%
2023/08/15	3	63.20	0	63.20	62.90	3	7,914	0.04%
2023/08/14	0	62.30	1	62.46	62.90	-1	8,142	-0.01%
2023/08/11	2	62.00	7.5	62.29	62.30	-5.5	8,188	-0.07%
2023/08/10	0	59.30	17	59.03	58.80	-17	8,392	-0.20%
2023/08/09	3.4	61.77	0	61.50	60.80	3.4	8,458	0.04%
2023/08/08	0.2	59.99	5	59.20	60.00	-4.8	8,728	-0.06%
2023/08/07	0.1	58.50	1	59.50	60.00	-1	8,917	-0.01%
2023/08/04	0	60.52	1	60.70	61.60	-1	9,061	-0.01%
2023/08/02	11.2	60.28	0	60.00	59.10	11.1	9,227	0.12%
2023/08/01	0	0.00	3	61.90	61.20	-3	9,315	-0.03%
2023/07/31	0.2	62.20	15	61.61	61.80	-14.9	9,433	-0.16%
2023/07/28	7.5	63.49	6.2	62.94	63.30	1.3	9,480	0.01%
2023/07/27	26.5	61.77	3	63.13	62.20	23.5	9,501	0.25%
2023/07/25	0	59.00	27	59.00	58.60	-27	9,631	-0.28%
2023/07/24	1	60.60	22	59.68	59.20	-21	9,778	-0.21%
2023/07/21	10	59.89	11	61.22	61.40	-1	9,867	-0.01%
2023/07/20	2.1	61.36	4	61.90	61.20	-1.9	10,005	-0.02%
2023/07/19	12.4	62.08	23	61.28	61.60	-10.6	10,129	-0.10%
2023/07/18	41	62.80	20	62.50	61.60	21	10,220	0.21%
2023/07/17	7	64.46	6	65.25	64.40	1	10,247	0.01%
2023/07/14	8	66.79	0	0.00	65.50	8	10,357	0.08%
2023/07/13	15.1	66.91	7	67.49	66.20	8.1	10,429	0.08%
2023/07/12	8	65.08	14	65.96	66.00	-6	10,514	-0.06%
2023/07/11	12.2	63.51	2	64.80	62.80	10.2	10,539	0.10%
2023/07/10	0	61.50	1	61.80	61.70	-1	10,486	-0.01%
2023/07/07	43	64.43	10	64.61	62.50	33	10,793	0.31%
2023/07/06	14	68.78	2.1	67.99	66.80	12	11,227	0.11%
2023/07/05	28	70.85	1	69.40	70.50	27	11,303	0.24%
2023/07/04	1	73.60	3	73.03	71.50	-2	11,645	-0.02%
2023/07/03	13.1	72.44	21	71.54	71.70	-8	11,809	-0.07%
2023/06/30	11	72.27	6	72.23	71.80	5	12,128	0.04%
2023/06/29	8	76.14	4	73.39	73.50	4	12,450	0.03%
2023/06/28	9	75.89	6	74.25	74.50	3	12,127	0.02%
2023/06/27	5	70.90	12	69.60	70.70	-7	11,848	-0.06%
2023/06/26	4	72.73	4	73.18	71.50	0	11,744	0.00%
2023/06/21	3	73.23	3	73.73	74.40	0	11,768	0.00%
2023/06/20	17	72.20	23.4	72.31	73.60	-6.4	11,761	-0.05%
2023/06/19	25	73.33	28	73.96	72.40	-3	11,688	-0.03%
2023/06/16	22	69.65	24	70.52	71.60	-2	11,376	-0.02%
2023/06/15	9	65.12	27	65.77	65.10	-18	11,211	-0.16%
2023/06/14	9	64.44	30	64.70	65.60	-21	11,231	-0.19%
2023/06/13	22	63.35	0	0.00	63.00	22	11,130	0.20%
2023/06/12	13	62.47	32	62.94	62.90	-19	11,150	-0.17%
2023/06/09	32	64.69	41	63.07	63.30	-9	11,129	-0.08%
2023/06/08	15	62.38	13.1	63.30	62.50	1.9	11,067	0.02%
2023/06/07	9	61.06	3	61.77	61.40	6	10,968	0.05%
2023/06/06	43	59.56	1	58.80	60.10	42	11,055	0.38%
2023/06/05	2	61.60	17	61.40	61.00	-15	11,130	-0.13%
2023/06/02	8	62.10	28	62.55	62.10	-20	11,145	-0.18%
2023/06/01	9	61.08	13	60.94	61.90	-4	11,128	-0.04%
2023/05/31	25	61.24	22	60.89	61.00	3	11,012	0.03%
2023/05/30	12.1	58.56	1	59.10	58.20	11.1	10,715	0.10%
2023/05/29	13	58.92	13.2	58.83	58.70	-0.2	10,826	0.00%
2023/05/26	46.2	57.94	0	0.00	57.00	46.2	11,129	0.42%
2023/05/25	2	57.00	10	57.75	57.50	-8	11,218	-0.07%
2023/05/24	6	58.97	60	58.78	58.00	-54	11,230	-0.48%
2023/05/23	2	57.80	2	58.80	59.00	0	11,233	0.00%
2023/05/22	9	58.63	3	57.90	58.20	6	11,234	0.05%
2023/05/19	20	58.92	5	58.80	58.60	15	11,246	0.13%
2023/05/18	15	58.78	11	60.07	59.30	4	11,193	0.04%
2023/05/17	11	56.64	8	57.11	56.80	3	10,954	0.03%
2023/05/16	36	59.26	1	56.10	56.10	35	10,878	0.32%
2023/05/15	3	58.50	0	0.00	57.70	3	10,583	0.03%
2023/05/12	1	59.80	3	60.10	58.60	-2	10,492	-0.02%
2023/05/11	14	60.78	10	60.80	59.60	4	10,180	0.04%
2023/05/10	0	0.00	1	66.20	66.20	-1	9,969	-0.01%
2023/05/09	10.1	66.76	6	66.72	66.30	4	9,771	0.04%
2023/05/08	1	75.20	5	75.12	73.60	-4	9,576	-0.04%
2023/05/05	0	74.70	1	74.50	75.20	-1	9,448	-0.01%
2023/05/03	4	73.00	0	0.00	72.90	4	9,211	0.04%
2023/05/02	2	68.40	4	70.17	71.40	-2	9,066	-0.02%
2023/04/27	3	69.30	1	69.50	67.70	2	8,792	0.02%
2023/04/26	0	69.86	0	69.50	68.60	0	8,607	0.00%
2023/04/25	13	77.62	12	76.00	71.50	1	8,461	0.01%
2023/04/24	1	78.00	1	77.50	77.00	0	8,273	0.00%
2023/04/21	0.2	71.69	1	71.50	73.20	-0.8	8,109	-0.01%
2023/04/19	1	76.00	1	75.70	75.60	0	7,853	0.00%
2023/04/18	1	79.40	3	80.66	78.50	-2	7,683	-0.03%
2023/04/17	3	80.93	2	80.55	80.90	1	7,536	0.01%
2023/04/14	3	77.76	4	77.38	79.80	-1	7,311	-0.01%
2023/04/13	1	75.70	1	76.20	75.00	0	7,027	0.00%
2023/04/12	19	77.39	13	77.37	76.90	6	6,894	0.09%
2023/04/11	20	74.65	22	74.58	76.40	-2	6,494	-0.03%
2023/04/10	7	71.44	5	72.04	71.70	2	5,901	0.03%
2023/04/07	7	73.10	9	72.99	72.60	-2	5,659	-0.04%
2023/04/06	3	69.97	4	69.78	69.30	-1	5,168	-0.02%
2023/03/31	21	66.86	24	67.21	68.40	-3	4,878	-0.06%
2023/03/30	9	68.17	9	68.11	67.90	0	4,454	0.00%
2023/03/29	2	63.95	1	65.19	65.20	1	4,006	0.02%
2023/03/27	1	68.00	2.1	67.85	66.10	-1.1	3,780	-0.03%
2023/03/24	1	69.80	0	0.00	69.10	1	3,685	0.03%
2023/03/23	0	0.00	1	67.10	67.70	-1	3,509	-0.03%
2023/03/22	5	67.78	7	67.58	67.10	-2	3,378	-0.06%
2023/03/21	8.1	68.26	5	69.10	68.00	3.1	3,198	0.10%
2023/03/20	0	0.00	1.7	67.21	68.50	-1.7	2,925	-0.06%
2023/03/17	3	62.70	4	62.00	62.30	-1	2,719	-0.04%
2023/03/16	28	60.29	27	59.66	59.60	1	2,540	0.04%
2023/03/15	1	59.90	1	61.56	60.30	0	2,469	0.00%
2023/03/14	1	58.90	2	60.25	60.30	-1	2,370	-0.04%
2023/03/13	2	58.61	2	58.98	60.10	0	2,300	0.00%
2023/03/10	13	58.40	93	58.01	58.20	-80	2,210	-3.62%
2023/03/09	82.3	63.78	1.1	64.14	60.00	81.3	2,072	3.92%
2023/03/08	5	63.86	6	63.02	63.30	-1	1,919	-0.05%
2023/03/07	1	59.80	1	58.60	58.90	0	1,756	0.00%
2023/03/06	4.1	59.30	4	59.28	59.00	0.1	1,675	0.00%
2023/03/03	3	57.10	3	57.23	57.40	0	1,534	0.00%
2023/03/02	3	56.07	11	55.25	57.40	-8	1,421	-0.56%
2023/03/01	9	53.93	9	53.64	55.70	0	1,244	0.00%
2023/02/24	14	51.56	5	50.88	51.80	9	1,091	0.82%
2023/02/23	0	0.00	11.7	48.74	49.70	-11.7	719	-1.63%
2023/02/22	13	46.52	0.7	45.40	45.20	12.3	570	2.16%
2023/02/21	1	43.75	4	43.79	43.70	-3	495	-0.61%
2023/02/20	0	0.00	0.4	43.64	45.80	-0.4	434	-0.09%
2023/02/17	0	0.00	3.8	41.73	43.90	-3.8	372	-1.02%
2023/02/14	0	38.55	8	37.86	38.55	-8	214	-3.73%
2023/02/02	0	0.00	0.1	33.85	33.60	-0.1	171	-0.07%
2023/01/31	0	0.00	0	32.60	32.60	0	165	0.00%
2023/01/30	0	0.00	0.1	32.30	32.30	-0.1	165	-0.04%
2023/01/17	0	0.00	3.1	31.82	31.95	-3.1	166	-1.86%
2023/01/12	0	31.90	0	0.00	31.95	0	169	0.00%
2023/01/10	0.3	32.10	0	0.00	31.90	0.3	175	0.17%
2023/01/05	0	0.00	0.2	31.45	31.70	-0.2	174	-0.11%
2022/12/14	1	30.55	0	0.00	30.60	1	393	0.25%
2022/12/12	0	0.00	0.7	30.00	30.50	-0.7	396	-0.18%
2022/12/07	1	30.10	0	0.00	30.70	1	406	0.25%
2022/12/06	1	30.50	0	0.00	30.30	1	405	0.25%
2022/12/05	1	31.20	0	0.00	31.50	1	405	0.25%
2022/11/21	0	31.30	0	0.00	31.10	0	428	0.00%
2022/11/07	2	31.10	0	0.00	31.10	2	453	0.44%
2022/10/25	1.5	29.15	0	0.00	29.00	1.5	477	0.31%
2022/10/11	0	0.00	0.6	32.05	30.15	-0.6	497	-0.13%
2022/09/22	1	28.30	0	0.00	28.05	1	510	0.20%
2022/09/16	2	31.60	0	0.00	31.40	2	492	0.41%
2022/09/15	5	31.94	1	31.95	32.40	4	481	0.83%
2022/09/14	0	0.00	0.1	31.30	31.20	-0.1	415	-0.03%
2022/09/12	0	0.00	0	29.80	30.05	0	380	0.00%
2022/08/31	0	0.00	0	29.45	29.75	0	406	0.00%
2022/08/30	0	29.20	0	29.20	29.30	0	406	0.00%
2022/08/26	0	0.00	0	30.00	30.00	0	406	0.00%
2022/08/25	1	30.15	1	29.85	29.70	0	412	0.00%
2022/08/19	2	30.55	0	0.00	30.45	2	443	0.45%
2022/08/11	0	30.00	5	29.10	29.55	-5	446	-1.12%
2022/08/10	0	0.00	10	28.50	28.60	-10	435	-2.30%
2022/08/01	5	28.05	5	28.30	28.20	0	525	0.00%
2022/07/29	5	28.06	4	28.30	28.20	1	537	0.19%
2022/07/28	5	27.90	0	0.00	27.85	5	572	0.87%
2022/07/27	0	0.00	5	27.95	28.50	-5	591	-0.84%
2022/07/26	5	27.70	0	0.00	27.75	5	608	0.82%
2022/07/21	1	28.90	0	0.00	28.95	1	669	0.15%
2022/07/18	0	28.50	0	0.00	28.40	0	676	0.00%
2022/07/15	0	27.95	0	0.00	27.90	0	678	0.00%
2022/07/01	0	0.00	1	26.40	26.20	-1	709	-0.14%
2022/06/17	0	29.10	0	0.00	29.10	0	902	0.00%
2022/06/16	0.1	30.90	0	0.00	29.85	0.1	893	0.01%
2022/06/15	0	0.00	0.1	31.05	30.90	-0.1	886	-0.01%
2022/06/14	0.1	29.75	0	0.00	29.95	0.1	879	0.01%
2022/06/07	5	31.85	1	32.00	31.70	4	895	0.45%
2022/06/02	7	32.72	0	0.00	32.25	7	917	0.76%
2022/05/31	0	0.00	3	32.00	32.35	-3	926	-0.32%
2022/05/26	0	31.60	0	0.00	31.10	0	935	0.00%
2022/05/23	0	32.40	0	0.00	32.10	0	987	0.00%
2022/05/03	0	0.00	7	32.35	32.50	-7	1,152	-0.61%
2022/04/29	0	0.00	4	35.50	32.50	-4	1,144	-0.35%
2022/04/26	0	37.50	0	0.00	37.55	0	1,103	0.00%
2022/04/25	0	37.45	1	37.05	37.15	-1	1,105	-0.09%
2022/04/21	1	37.20	1	37.15	37.20	0	1,108	0.00%
2022/04/15	0	0.00	1	37.00	37.00	-1	1,132	-0.09%
2022/04/13	0	0.00	20	37.00	36.90	-20	1,154	-1.73%
2022/04/12	0	0.00	7	37.13	37.20	-7	1,163	-0.60%
2022/04/08	3	36.80	0	0.00	36.80	3	1,217	0.25%
2022/04/07	2	36.90	2	37.35	36.85	0	1,633	0.00%
2022/04/06	4	36.75	0	0.00	37.00	4	1,649	0.24%
2022/03/29	6	36.06	0	0.00	36.45	6	1,698	0.35%
2022/03/28	2	37.12	7	36.63	36.85	-5	1,788	-0.28%
2022/03/24	0	0.00	38	41.16	41.35	-38	1,674	-2.27%
2022/03/22	3	41.40	5	41.37	41.70	-2	1,752	-0.11%
2022/03/21	0	0.00	17	41.74	41.75	-17	1,794	-0.95%
2022/03/18	0	0.00	1	41.80	42.05	-1	1,896	-0.05%
2022/03/17	10	41.52	0	0.00	41.85	10	2,037	0.49%
2022/03/15	0	0.00	2	40.65	40.60	-2	2,051	-0.10%
2022/03/14	8	40.89	0	0.00	40.95	8	2,077	0.39%
2022/03/10	1	41.80	0	0.00	41.40	1	2,170	0.05%
2022/03/09	18	41.00	0	0.00	40.75	18	2,213	0.81%
2022/03/08	4	40.78	0	0.00	40.55	4	2,335	0.17%
2022/03/07	0	0.00	2	41.85	41.95	-2	2,336	-0.09%
2022/03/04	2	43.50	25	43.00	43.05	-23	2,333	-0.99%
2022/03/03	2	43.95	1	44.20	43.95	1	2,353	0.04%
2022/03/02	4	43.45	0	0.00	43.55	4	2,376	0.17%
2022/03/01	3	43.22	0	0.00	43.35	3	2,419	0.12%
2022/02/25	9	43.44	0	0.00	43.00	9	2,495	0.36%
2022/02/24	25	43.38	48	43.33	42.85	-23	2,878	-0.80%
2022/02/22	2	44.90	1	44.10	44.05	1	2,928	0.03%
2022/02/21	10	46.16	7	47.00	46.00	3	2,929	0.10%
2022/02/18	8	45.41	5	46.55	46.90	3	2,925	0.10%
2022/02/17	0	0.00	2	45.15	44.55	-2	2,878	-0.07%
2022/02/15	15	42.33	0	0.00	42.05	15	2,862	0.52%
2022/02/14	27	42.14	90	42.00	42.20	-63	2,940	-2.14%
2022/02/11	0	0.00	1	43.70	43.60	-1	2,973	-0.03%
2022/02/09	4	44.10	0	0.00	44.25	4	2,994	0.13%
2022/02/08	4	43.45	0	0.00	43.80	4	3,002	0.13%
2022/01/26	0	42.00	0	0.00	41.70	0	3,047	0.00%
2022/01/25	2	41.65	0	0.00	41.65	2	3,078	0.06%
2022/01/21	0	0.00	2	42.20	42.35	-2	3,124	-0.06%
2022/01/17	1	42.90	1	43.35	43.85	0	3,234	0.00%
2022/01/14	6	43.02	5.5	43.22	43.35	0.6	3,250	0.02%
2022/01/13	3	44.13	3	44.05	43.95	0	3,277	0.00%
2022/01/12	8	43.58	0	0.00	43.80	8	3,289	0.24%
2022/01/11	0	0.00	1	45.15	44.50	-1	3,309	-0.03%
2022/01/07	12	45.58	0	0.00	45.50	12	3,318	0.36%
2022/01/05	2	46.55	13	46.55	46.40	-11	3,351	-0.33%
2022/01/04	9	47.14	0	0.00	47.05	9	3,362	0.27%
2022/01/03	21	47.83	6	48.80	47.65	15	3,361	0.45%
2021/12/30	34	49.66	11	52.38	48.50	23	3,349	0.69%
2021/12/29	0	0.00	1	49.00	49.00	-1	2,954	-0.03%
2021/12/28	1.2	48.29	3	48.00	47.95	-1.8	2,964	-0.06%
2021/12/27	0	0.00	4.5	47.81	48.50	-4.5	2,990	-0.15%
2021/12/24	2	48.38	0	0.00	47.75	2	3,011	0.07%
2021/12/23	1	47.90	0	0.00	47.95	1	3,006	0.03%
2021/12/22	10	49.56	18	49.06	47.70	-8	3,040	-0.26%
2021/12/21	2	48.20	0	0.00	47.60	2	2,932	0.07%
2021/12/20	1.3	47.72	0	0.00	47.40	1.3	2,907	0.04%
2021/12/17	0	0.00	1	47.60	48.20	-1	2,906	-0.03%
2021/12/16	2	49.45	5	48.41	48.35	-3	2,896	-0.10%
2021/12/15	16	47.92	1	48.35	48.10	15	2,842	0.53%
2021/12/14	12	47.37	2	47.55	48.65	10	2,818	0.35%
2021/12/13	1	46.95	19	47.42	49.00	-18	2,731	-0.66%
2021/12/10	10	44.70	0	0.00	44.55	10	2,604	0.38%
2021/12/09	5	45.30	3	45.42	45.10	2	2,616	0.08%
2021/12/08	2	45.75	4	45.60	45.50	-2	2,615	-0.08%
2021/12/07	0	0.00	12	46.65	46.50	-12	2,599	-0.46%
2021/12/06	5	46.25	5	47.00	45.95	0	2,575	0.00%
2021/12/03	0	0.00	9	45.87	46.60	-9	2,562	-0.35%
2021/12/02	14	45.82	16	45.91	45.45	-2	2,551	-0.08%
2021/11/30	10	43.39	2	43.05	43.25	8	2,483	0.32%
2021/11/29	3	43.23	2	42.35	42.80	1	2,531	0.04%
2021/11/26	14.3	44.14	0	0.00	43.95	14.3	2,610	0.55%
2021/11/25	5	46.03	1	46.05	45.15	4	2,607	0.15%
2021/11/24	11.3	47.95	7	47.80	47.15	4.3	2,585	0.16%
2021/11/23	12	48.85	7	48.68	48.00	5	2,533	0.20%
2021/11/22	0	0.00	11	44.77	47.50	-11	2,189	-0.50%
2021/11/18	5	44.05	5	44.55	44.00	0	2,201	0.00%
2021/11/17	2	44.10	12	43.88	44.00	-10	2,246	-0.45%
2021/11/16	24	43.52	0	0.00	43.00	24	2,277	1.05%
2021/11/15	5	42.50	5	41.82	42.65	0	2,271	0.00%
2021/11/11	3	41.50	2	42.00	41.95	1	2,377	0.04%
2021/11/10	0	0.00	43	43.08	43.10	-43	2,457	-1.75%
2021/11/09	0	0.00	1	44.80	44.30	-1	2,602	-0.04%
2021/11/08	0	0.00	5	44.05	44.05	-5	2,664	-0.19%
2021/11/04	0	0.00	11	45.30	45.00	-11	3,119	-0.35%
2021/11/03	0	0.00	2	45.30	45.55	-2	3,215	-0.06%
2021/11/02	2	44.30	0	0.00	44.30	2	3,261	0.06%
2021/11/01	0	0.00	1	45.85	45.80	-1	3,454	-0.03%
2021/10/28	1	44.80	15	44.75	44.95	-14	3,580	-0.39%
2021/10/27	3	43.60	9	44.13	44.05	-6	3,620	-0.17%
2021/10/26	15	43.53	2	43.35	43.10	13	3,744	0.35%
2021/10/25	6	43.43	0	0.00	44.65	6	3,809	0.16%
2021/10/22	1	43.10	1	43.20	43.05	0	3,954	0.00%
2021/10/21	8	42.74	0	0.00	42.30	8	4,226	0.19%
2021/10/20	0	0.00	0.1	42.47	42.20	-0.1	4,444	0.00%
2021/10/19	0.1	41.95	2	42.03	42.10	-2	4,628	-0.04%
2021/10/14	0	0.00	12	40.85	41.00	-12	5,337	-0.22%
2021/10/13	14	39.85	1	39.90	40.00	13	5,450	0.24%
2021/10/12	11	41.93	8	41.91	41.50	3	5,567	0.05%
2021/10/08	20	41.60	3	41.85	41.65	17	5,640	0.30%
2021/10/06	0	0.00	27	41.85	41.40	-27	5,988	-0.45%
2021/10/05	0	0.00	2	42.50	42.90	-2	6,223	-0.03%
2021/10/04	2	41.20	11	41.23	41.10	-9	6,320	-0.14%
2021/10/01	11	43.20	4	43.30	42.60	7	6,446	0.11%
2021/09/30	9	45.05	2	44.98	44.95	7	6,685	0.10%
2021/09/29	20	45.69	7	44.97	44.80	13	7,198	0.18%
2021/09/28	0	0.00	26	49.72	49.55	-26	7,341	-0.35%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/24	2	49.95	6	50.38	50.20	-4	7,706	-0.05%
2021/09/23	1	50.10	2	49.35	49.40	-1	7,952	-0.01%
2021/09/22	1	49.50	0	0.00	49.35	1	8,353	0.01%
2021/09/17	1	49.50	4	50.70	50.70	-3	8,883	-0.03%
2021/09/15	7	49.40	1	49.45	49.30	6	9,416	0.06%
2021/09/14	0	0.00	25	50.50	50.10	-25	9,626	-0.26%
2021/09/13	1	50.90	1	51.40	50.70	0	9,679	0.00%
2021/09/09	0	0.00	1	50.10	50.50	-1	9,755	-0.01%
2021/09/08	9	49.47	1	49.40	49.30	8	9,789	0.08%
2021/09/07	4	49.60	1	49.65	49.90	3	9,854	0.03%
2021/09/06	13	51.65	1	52.80	50.00	12	10,008	0.12%
2021/09/03	11	52.30	10	52.80	52.30	1	10,054	0.01%
2021/09/02	26	52.86	4	53.20	52.00	22	10,166	0.22%
2021/09/01	5	53.50	14	54.13	54.00	-9	10,233	-0.09%
2021/08/31	1	51.50	11	51.76	52.00	-10	10,233	-0.10%
2021/08/30	8	51.16	0	0.00	51.20	8	10,356	0.08%
2021/08/27	8	51.76	0	0.00	51.50	8	10,566	0.08%
2021/08/26	11	52.77	1	52.20	52.10	10	10,832	0.09%
2021/08/25	6	53.08	27	53.05	53.30	-21	10,896	-0.19%
2021/08/24	27	52.55	13	52.08	51.70	14	11,038	0.13%
2021/08/23	11	52.86	23	53.43	53.70	-12	11,095	-0.11%
2021/08/20	6	50.63	1	51.30	51.20	5	11,190	0.04%
2021/08/19	20	51.96	3	52.73	51.00	17	11,207	0.15%
2021/08/18	14	51.73	15	52.47	54.20	-1	11,280	-0.01%
2021/08/17	11	50.57	27	49.72	51.00	-16	11,396	-0.14%
2021/08/16	21	51.83	1.1	53.44	51.80	19.9	11,437	0.17%
2021/08/13	16	53.57	6	54.25	52.90	10	11,424	0.09%
2021/08/12	5	58.08	1	58.50	57.50	4	11,334	0.04%
2021/08/11	34	60.70	10	59.29	58.10	24	11,391	0.21%
2021/08/10	32	64.12	17	63.61	63.20	15	11,389	0.13%
2021/08/09	18	70.51	55	71.41	70.20	-37	11,176	-0.33%
2021/08/06	5	73.60	7	74.04	73.50	-2	11,199	-0.02%
2021/08/05	5	75.46	9	75.58	75.00	-4	11,280	-0.04%
2021/08/04	1	73.90	14	74.45	74.70	-13	11,241	-0.12%
2021/08/03	0	0.00	4	73.00	73.10	-4	11,296	-0.04%
2021/08/02	3	73.03	3	72.83	73.00	0	11,473	0.00%
2021/07/30	4	73.73	0	0.00	71.80	4	11,636	0.03%
2021/07/29	5	73.68	0	0.00	73.90	5	11,682	0.04%
2021/07/28	27	71.23	13	71.06	72.00	14	11,851	0.12%
2021/07/27	21	76.67	14	75.17	74.00	7	12,059	0.06%
2021/07/26	20	76.67	27	76.06	76.70	-7	12,296	-0.06%
2021/07/23	5.1	73.82	7	74.33	74.70	-1.9	12,494	-0.02%
2021/07/22	43	74.45	38.1	75.15	73.90	4.9	12,719	0.04%
2021/07/21	7.3	72.58	11	72.96	72.30	-3.7	12,787	-0.03%
2021/07/20	13	72.38	2	73.90	71.80	11	13,115	0.08%
2021/07/19	14	72.83	25	73.54	74.50	-11	13,352	-0.08%
2021/07/16	14	73.39	12	73.86	73.90	2	13,632	0.01%
2021/07/15	18	72.25	16	72.84	72.30	2	13,949	0.01%
2021/07/14	31	72.07	14	72.73	72.80	17	14,706	0.12%
2021/07/13	16	72.09	26	72.76	71.40	-10	14,760	-0.07%
2021/07/12	5	73.56	16.1	73.48	74.10	-11.1	14,617	-0.08%
2021/07/09	36	70.91	6	71.07	71.00	30	14,415	0.21%
2021/07/08	10	74.00	5	73.50	72.80	5	14,349	0.03%
2021/07/07	90.1	74.64	133	75.10	74.00	-42.9	14,287	-0.30%	大賣/
2021/07/06	153.1	76.05	97	76.11	74.50	56.1	14,083	0.40%	大買/
2021/07/05	2	75.00	11	76.22	77.30	-9	13,652	-0.07%
2021/07/02	21	70.52	82	69.12	70.30	-61	13,503	-0.45%
2021/07/01	26	69.81	58	69.65	68.70	-32	13,427	-0.24%
2021/06/30	4	70.33	27.1	69.37	71.50	-23.1	13,389	-0.17%
2021/06/29	33.1	72.40	22	71.85	69.00	11.1	13,375	0.08%
2021/06/28	21	69.59	42	69.95	71.40	-21	13,009	-0.16%
2021/06/25	47	66.29	28	66.38	66.40	19	12,519	0.15%
2021/06/24	9	63.52	10	63.26	63.50	-1	12,178	-0.01%
2021/06/23	13	62.70	8	62.99	63.30	5	12,069	0.04%
2021/06/22	2	59.50	11	59.85	59.30	-9	11,868	-0.08%
2021/06/21	4	61.13	6	60.93	60.60	-2	11,810	-0.02%
2021/06/18	5	62.90	7	63.50	62.30	-2	11,783	-0.02%
2021/06/17	8	63.25	9	62.88	63.30	-1	11,783	-0.01%
2021/06/16	7	63.50	1	63.40	62.50	6	11,772	0.05%
2021/06/15	27	62.62	13	63.26	64.50	14	11,716	0.12%
2021/06/11	14	63.19	12	64.02	62.30	2	11,580	0.02%
2021/06/10	25	63.33	16	63.63	63.30	9	11,550	0.08%
2021/06/09	26	63.76	11	63.86	62.40	15	11,447	0.13%
2021/06/08	16	62.59	13	62.82	62.90	3	11,373	0.03%
2021/06/07	11	63.01	2	63.30	62.00	9	11,326	0.08%
2021/06/04	11	63.55	22	63.03	63.10	-11	11,219	-0.10%
2021/06/03	41	62.16	14	62.44	62.30	27	11,029	0.24%
2021/06/02	0	0.00	11	59.94	59.60	-11	10,792	-0.10%
2021/06/01	12	60.60	11	60.89	59.30	1	10,752	0.01%
2021/05/31	2	58.70	16	58.29	58.30	-14	10,601	-0.13%
2021/05/28	14	58.34	23	58.91	58.70	-9	10,562	-0.09%
2021/05/27	2	56.50	5	56.44	56.80	-3	10,528	-0.03%
2021/05/26	18	56.05	16	55.54	55.00	2	10,541	0.02%
2021/05/25	41	54.77	54	55.91	56.60	-13	10,559	-0.12%
2021/05/24	19	53.02	19	52.54	52.80	0	10,801	0.00%
2021/05/21	50	49.91	11	50.52	50.10	39	10,990	0.35%
2021/05/20	18	49.33	23	48.58	47.95	-5	11,014	-0.05%
2021/05/19	5	47.63	13	48.57	48.15	-8	11,109	-0.07%
2021/05/18	44	47.10	58	46.66	48.35	-14	11,189	-0.13%
2021/05/17	39	45.15	1	46.70	44.20	38	11,145	0.34%
2021/05/14	1	52.20	6	52.01	49.10	-5	11,160	-0.04%
2021/05/13	0	50.60	10	51.30	50.00	-10	11,209	-0.09%
2021/05/12	1	54.00	4	52.23	52.10	-3	11,088	-0.03%
2021/05/11	2	58.25	5	59.28	57.40	-3	10,961	-0.03%
2021/05/10	14	63.84	11	63.69	63.70	3	10,811	0.03%
2021/05/07	3	61.47	34	61.13	62.70	-31	10,631	-0.29%
2021/05/06	22	59.05	1	58.50	58.90	21	10,447	0.20%
2021/05/05	12	61.18	24	59.13	58.60	-12	10,340	-0.12%
2021/05/04	28	61.20	7	60.69	58.20	21	10,195	0.21%
2021/05/03	18	69.14	91	69.67	62.50	-73	9,945	-0.73%
2021/04/29	23	68.42	6	67.55	68.80	17	9,505	0.18%
2021/04/28	172	69.47	18	68.93	66.20	154	9,183	1.68%	大買/鉅額交易
2021/04/27	28	69.73	77	69.11	68.50	-49	8,863	-0.55%
2021/04/26	27	66.54	11	66.57	66.90	16	8,441	0.19%
2021/04/23	67	57.49	25.1	59.11	60.90	41.9	8,004	0.52%
2021/04/22	7	59.93	9	58.52	55.40	-2	7,791	-0.03%
2021/04/21	5	58.02	8	59.11	59.70	-3	7,564	-0.04%
2021/04/20	31	57.33	23.1	57.43	57.00	8	7,334	0.11%
2021/04/19	15	55.31	13.1	54.77	54.30	1.9	7,020	0.03%
2021/04/16	4	53.63	17	53.65	53.80	-13	6,976	-0.19%
2021/04/15	4	52.83	3	52.90	52.70	1	7,187	0.01%
2021/04/14	2	51.90	2	51.60	52.10	0	7,431	0.00%
2021/04/12	1	52.50	0	0.00	52.30	1	7,632	0.01%
2021/04/09	3	53.47	3.1	53.68	53.50	-0.1	7,943	0.00%
2021/04/08	2	53.00	0	0.00	52.80	2	8,433	0.02%
2021/04/07	1	53.20	0	0.00	53.20	1	8,810	0.01%
2021/04/06	0	0.00	13	54.27	54.40	-13	9,015	-0.14%
2021/04/01	2	53.70	5	53.64	52.80	-3	9,230	-0.03%
2021/03/30	2	52.20	0	0.00	51.20	2	9,457	0.02%
2021/03/29	0	0.00	1	50.80	51.70	-1	9,460	-0.01%
2021/03/26	0	0.00	1	49.85	50.10	-1	9,422	-0.01%
2021/03/25	0.1	48.80	0	0.00	48.70	0.1	9,421	0.00%
2021/03/24	1.1	48.73	0	0.00	48.30	1.1	9,435	0.01%
2021/03/23	1	49.10	0	0.00	48.80	1	9,566	0.01%
2021/03/22	0.1	49.40	7	49.60	48.70	-6.9	9,591	-0.07%
2021/03/19	1	49.90	0	0.00	49.85	1	9,678	0.01%
2021/03/18	3.1	51.21	1	51.70	50.90	2.1	9,784	0.02%
2021/03/17	0	0.00	2	51.40	51.30	-2	10,056	-0.02%
2021/03/16	1	52.30	0	0.00	52.00	1	10,324	0.01%
2021/03/15	2	51.45	2	51.05	51.00	0	10,333	0.00%
2021/03/12	23	52.11	0	0.00	51.20	23	10,354	0.22%
2021/03/11	3	52.20	0	0.00	52.20	3	10,462	0.03%
2021/03/10	2	50.40	0	0.00	50.60	2	10,619	0.02%
2021/03/09	2.1	47.99	2	49.35	49.60	0.1	10,816	0.00%
2021/03/08	1.1	49.86	0	0.00	48.55	1.1	11,086	0.01%
2021/03/05	4.1	48.82	2	48.98	48.60	2.1	11,074	0.02%
2021/03/04	3	51.03	0	0.00	50.20	3	11,008	0.03%
2021/03/03	0	0.00	1	51.70	51.20	-1	10,972	-0.01%
2021/03/02	0	0.00	0	53.00	52.10	0	10,902	0.00%
2021/02/26	2.1	51.41	1	51.80	51.80	1.1	10,773	0.01%
2021/02/25	6	53.05	2	53.15	52.30	4	10,684	0.04%
2021/02/24	15.1	55.68	7	55.04	52.80	8.1	10,557	0.08%
2021/02/23	9	55.68	3.1	55.27	56.80	6	10,123	0.06%
2021/02/22	2.1	54.40	5	54.38	54.50	-2.9	9,802	-0.03%
2021/02/19	5	52.52	5	52.36	52.80	0	9,634	0.00%
2021/02/18	4	51.63	3	51.97	50.90	1	9,447	0.01%
2021/02/17	4	49.93	5	50.39	49.65	-1	9,254	-0.01%
2021/02/05	1	48.55	3	49.15	48.50	-2	9,157	-0.02%
2021/02/04	1	49.15	7	49.44	49.00	-6	9,068	-0.07%
2021/02/03	0	0.00	1	47.20	46.50	-1	8,884	-0.01%
2021/02/02	1	46.95	0	0.00	46.70	1	8,850	0.01%
2021/02/01	5	45.00	0	0.00	45.10	5	8,793	0.06%
2021/01/29	26	45.35	12	45.84	45.35	14	8,749	0.16%
2021/01/28	10	45.75	0	0.00	45.20	10	8,708	0.11%
2021/01/27	2	47.60	1	48.00	46.90	1	8,667	0.01%
2021/01/26	16	46.36	1	47.60	46.40	15	8,582	0.17%
2021/01/25	11	44.05	25	46.08	47.00	-14	8,445	-0.17%
2021/01/22	6	45.04	15	44.98	45.15	-9	8,317	-0.11%
2021/01/21	7	44.69	26	43.91	44.20	-19	8,227	-0.23%
2021/01/20	4	47.93	4	48.63	46.30	0	8,101	0.00%
2021/01/19	2	49.10	4	49.71	48.80	-2	7,995	-0.03%
2021/01/18	2	48.58	1	48.95	48.80	1	7,898	0.01%
2021/01/15	2	51.00	2	50.40	50.90	0	7,803	0.00%
2021/01/14	1	51.80	6.5	50.57	51.30	-5.5	7,666	-0.07%
2021/01/13	7	52.73	8.1	52.33	51.90	-1.1	7,479	-0.01%
2021/01/12	29	55.53	24	54.48	51.40	5	7,251	0.07%
2021/01/11	0	0.00	14	53.89	55.40	-14	6,715	-0.21%
2021/01/08	8	51.09	21	50.78	50.40	-13	6,537	-0.20%
2021/01/07	7	50.33	4	50.84	50.00	3	6,244	0.05%
2021/01/06	3	49.58	0	0.00	47.80	3	5,954	0.05%
2021/01/05	4	49.31	5	49.61	49.60	-1	5,746	-0.02%
2021/01/04	1	49.80	6	50.84	49.50	-5	5,595	-0.09%
2020/12/31	27	49.68	23	49.68	50.40	4	5,227	0.08%
2020/12/30	15	46.69	19	46.94	47.60	-4	4,637	-0.09%
2020/12/29	9	45.47	4	45.18	45.00	5	4,213	0.12%
2020/12/28	12	45.98	25	46.50	47.20	-13	3,919	-0.33%
2020/12/25	15	42.66	24	42.27	42.95	-9	3,516	-0.26%
2020/12/24	21	40.49	22	39.70	40.90	-1	3,227	-0.03%
2020/12/22	0	38.20	5	37.59	36.50	-5	2,975	-0.17%
2020/12/21	3	37.45	0	0.00	37.40	3	2,946	0.10%
2020/12/17	26	39.44	2	39.25	38.55	24	2,893	0.83%
2020/12/16	2	37.60	0	0.00	37.50	2	2,751	0.07%
2020/12/15	4	37.93	3	38.73	37.50	1	2,709	0.04%
2020/12/14	9	40.71	10	40.69	40.10	-1	2,581	-0.04%
2020/12/11	12	40.45	10	40.17	42.00	2	2,433	0.08%
2020/12/10	9	39.93	46	39.68	39.40	-37	2,129	-1.74%
2020/12/09	1	38.10	4	38.30	38.10	-3	1,817	-0.17%
2020/12/08	2	38.55	4	38.20	38.45	-2	1,752	-0.11%
2020/12/07	44	40.16	2	39.00	39.00	42	1,717	2.45%
2020/12/04	3	37.93	20	38.03	38.05	-17	1,557	-1.09%
2020/12/03	3	37.03	1	36.45	36.50	2	1,347	0.15%
2020/12/02	11	37.38	19	37.34	37.65	-8	1,114	-0.72%
2020/12/01	5	33.40	6	33.88	34.25	-1	807	-0.12%
2020/11/30	1	32.35	0	0.00	32.20	1	767	0.13%
2020/11/24	0	0.00	1	32.80	32.30	-1	777	-0.13%
2020/11/23	0	0.00	1	32.70	32.85	-1	786	-0.13%
2020/11/17	2	30.08	5	30.00	30.20	-3	827	-0.36%
2020/11/13	4	30.30	6	29.79	30.40	-2	937	-0.21%
2020/11/12	0	0.00	1	32.50	32.30	-1	932	-0.11%
2020/11/09	1	33.65	0	0.00	33.55	1	1,039	0.10%
2020/11/04	1	33.30	2	33.25	33.30	-1	1,137	-0.09%
2020/11/02	2	32.25	0	0.00	32.10	2	1,187	0.17%
2020/10/30	0	0.00	4	32.86	32.60	-4	1,203	-0.33%
2020/10/28	0	0.00	1	33.45	33.40	-1	1,282	-0.08%
2020/10/27	5	34.00	5	33.94	33.90	0	1,359	0.00%
2020/10/26	3	34.20	1	34.30	34.30	2	1,487	0.13%
2020/10/23	10	34.45	13	34.69	34.55	-3	1,509	-0.20%
2020/10/22	10	34.40	0	0.00	34.40	10	1,545	0.65%
2020/10/21	14	34.60	5	35.10	34.70	9	1,575	0.57%
2020/10/20	0	0.00	10	35.35	34.75	-10	1,629	-0.61%
2020/10/19	0	0.00	27	34.62	35.15	-27	1,649	-1.64%
2020/10/15	8	34.70	0	0.00	34.55	8	1,755	0.46%
2020/10/13	0	0.00	1	34.00	34.10	-1	1,839	-0.05%
2020/10/08	32	34.79	1	34.90	34.60	31	2,022	1.53%
2020/10/07	0	0.00	1	34.15	34.20	-1	2,365	-0.04%
2020/10/06	1	34.25	0	0.00	34.15	1	2,570	0.04%
2020/10/05	0	0.00	1	33.10	33.15	-1	2,589	-0.04%
2020/09/29	2	34.13	3	34.00	33.55	-1	2,657	-0.04%
2020/09/25	2	32.50	1	32.20	32.60	1	2,726	0.04%
2020/09/24	3	33.95	1	33.95	33.90	2	2,727	0.07%
2020/09/22	1	37.10	2	37.28	37.10	-1	2,739	-0.04%
2020/09/15	10	37.59	0	0.00	37.15	10	2,779	0.36%
2020/09/11	1	37.00	0	0.00	36.90	1	2,798	0.04%
2020/09/10	0	0.00	2	37.25	36.70	-2	2,801	-0.07%
2020/09/09	2	36.40	0	0.00	36.55	2	2,804	0.07%
2020/09/04	6	36.41	0	0.00	36.50	6	2,915	0.21%
2020/09/03	1	36.45	0	0.00	36.05	1	2,959	0.03%
2020/08/27	0	0.00	1	35.85	35.60	-1	3,481	-0.03%
2020/08/25	3	37.00	0	0.00	36.80	3	3,622	0.08%
2020/08/21	0	0.00	5	34.80	34.85	-5	3,730	-0.13%
2020/08/20	5	34.15	0	0.00	34.60	5	3,913	0.13%
2020/08/19	0	0.00	5	35.85	35.45	-5	3,912	-0.13%
2020/08/18	0	0.00	2	38.05	37.45	-2	3,872	-0.05%
2020/08/17	1	38.05	0	0.00	38.05	1	3,933	0.03%
2020/08/12	2	39.20	1	39.20	39.70	1	4,010	0.02%
2020/08/11	0	0.00	2	39.60	39.10	-2	4,037	-0.05%
2020/08/06	2	41.45	1	41.75	41.75	1	4,090	0.02%
2020/08/05	4	40.80	2	40.95	41.05	2	4,118	0.05%
2020/08/04	2	41.20	11	40.73	40.70	-9	4,199	-0.21%
2020/08/03	11	41.58	1	41.85	41.50	10	4,301	0.23%
2020/07/31	6	42.34	1	42.35	42.20	5	4,338	0.12%
2020/07/30	6	41.83	6	42.04	42.30	0	4,369	0.00%
2020/07/29	1	39.60	5	39.89	40.05	-4	4,315	-0.09%
2020/07/28	5	39.16	1	39.60	38.70	4	4,379	0.09%
2020/07/27	5	40.32	2	39.78	39.85	3	4,468	0.07%
2020/07/24	1	41.90	9	41.29	40.45	-8	4,924	-0.16%
2020/07/23	0	0.00	1	41.60	41.40	-1	4,994	-0.02%
2020/07/22	0	0.00	5	41.95	41.80	-5	5,060	-0.10%
2020/07/21	7	41.56	0	0.00	41.45	7	5,110	0.14%
2020/07/20	1	40.90	0	0.00	40.80	1	5,230	0.02%
2020/07/17	2	39.85	2	39.83	39.80	0	5,284	0.00%
2020/07/16	2	41.33	0	0.00	41.15	2	5,441	0.04%
2020/07/15	4	42.68	6	41.52	40.75	-2	5,505	-0.04%
2020/07/14	7	43.51	5	42.93	42.65	2	5,430	0.04%
2020/07/09	1	40.00	0	0.00	39.50	1	5,068	0.02%
2020/07/07	3	39.80	0	0.00	39.35	3	5,120	0.06%
2020/07/06	4	38.80	0	0.00	39.15	4	5,208	0.08%
2020/07/03	1	38.75	0	0.00	38.80	1	5,355	0.02%
2020/06/23	1	38.60	0	0.00	38.55	1	6,164	0.02%
2020/06/18	2	39.28	0	0.00	39.10	2	6,145	0.03%
2020/06/15	0	0.00	1	38.80	38.70	-1	6,445	-0.02%
2020/06/12	2	38.50	0	0.00	39.50	2	6,551	0.03%
2020/06/11	0	0.00	3	39.53	39.10	-3	6,634	-0.05%
2020/06/09	0	0.00	10	41.60	41.55	-10	6,838	-0.15%
2020/06/08	0	0.00	9	41.72	41.35	-9	6,938	-0.13%
2020/06/05	2	41.40	7	41.54	41.30	-5	6,947	-0.07%
2020/06/04	11	41.91	2	41.55	40.90	9	6,998	0.13%
2020/06/03	0	0.00	1	42.30	42.90	-1	6,893	-0.01%
2020/06/02	0	0.00	10	41.85	42.25	-10	6,858	-0.15%
2020/06/01	1	41.90	0	0.00	41.75	1	6,965	0.01%
2020/05/28	1	41.50	23	40.59	40.50	-22	7,155	-0.31%
2020/05/27	4	42.29	2	42.35	42.05	2	7,191	0.03%
2020/05/26	11	41.60	2	41.33	41.05	9	7,331	0.12%
2020/05/25	3	40.77	1	40.90	40.90	2	7,350	0.03%
2020/05/22	25	41.17	5	41.15	40.80	20	7,432	0.27%
2020/05/21	1	40.75	1	41.00	40.70	0	7,498	0.00%
2020/05/20	4	41.03	1	40.90	40.90	3	7,514	0.04%
2020/05/19	0	0.00	1	39.00	39.45	-1	7,609	-0.01%
2020/05/18	2	38.80	0	0.00	38.40	2	7,643	0.03%
2020/05/15	5	38.54	2	37.93	37.85	3	7,715	0.04%
2020/05/14	1	38.45	7	39.92	38.50	-6	7,924	-0.08%
2020/05/13	2	40.65	1	40.60	40.70	1	8,068	0.01%
2020/05/12	2	41.58	1	40.65	40.65	1	8,138	0.01%
2020/05/11	6	41.77	3	41.70	41.25	3	8,125	0.04%
2020/05/08	5	43.00	1	42.65	42.85	4	8,055	0.05%
2020/05/07	1	42.00	6	42.00	42.00	-5	7,952	-0.06%
2020/05/06	1	42.55	16	42.05	41.40	-15	8,021	-0.19%
2020/05/05	1	41.80	1	41.55	41.25	0	7,967	0.00%
2020/05/04	2	40.80	3	40.83	41.00	-1	8,032	-0.01%
2020/04/30	21	42.10	1	41.85	41.50	20	8,009	0.25%
2020/04/29	26	44.76	31	43.30	42.10	-5	8,008	-0.06%
2020/04/28	7	41.76	1	42.60	41.60	6	7,605	0.08%
2020/04/27	5.2	41.33	3	42.08	42.30	2.2	7,532	0.03%
2020/04/24	14	41.72	16	41.73	41.10	-2	7,577	-0.03%
2020/04/23	16	41.46	5	41.19	42.00	11	7,618	0.14%
2020/04/22	2	40.70	4	40.35	40.85	-2	7,550	-0.03%
2020/04/21	22	41.17	11	40.35	39.60	11	7,471	0.15%
2020/04/20	5.2	40.61	2	40.50	40.60	3.2	7,323	0.04%
2020/04/17	1	39.75	0	0.00	39.50	1	7,215	0.01%
2020/04/14	3	41.22	7	41.41	40.35	-4	7,053	-0.06%
2020/04/13	0	0.00	1	39.70	38.65	-1	6,936	-0.01%
2020/04/10	5	39.51	0	0.00	39.45	5	6,900	0.07%
2020/04/09	8	40.49	10	39.95	38.70	-2	6,832	-0.03%
2020/04/08	12	40.37	4	39.64	40.55	8	6,738	0.12%
2020/04/07	2	39.35	2	38.70	39.40	0	6,561	0.00%
2020/04/06	2	35.13	4	35.01	36.65	-2	6,346	-0.03%
2020/04/01	13	32.75	12	33.35	33.35	1	6,205	0.02%
2020/03/31	7	33.97	17	33.79	33.20	-10	6,118	-0.16%
2020/03/30	8	32.56	13	32.65	32.85	-5	5,954	-0.08%
2020/03/27	2	34.75	5	34.75	34.75	-3	5,823	-0.05%
2020/03/24	0	0.00	8	26.15	26.15	-8	5,789	-0.14%
2020/03/23	4	23.93	7	24.56	23.80	-3	5,810	-0.05%
2020/03/20	30	27.05	11	28.02	25.80	19	5,810	0.33%
2020/03/19	0	0.00	1	26.75	26.45	-1	5,691	-0.02%
2020/03/18	21	29.83	9	30.21	29.35	12	5,764	0.21%
2020/03/17	7	34.24	9	33.06	32.60	-2	5,749	-0.03%
2020/03/16	7	38.06	7	38.26	36.20	0	5,824	0.00%
2020/03/13	142	38.92	128	38.29	40.20	14	5,759	0.24%	大買/大賣/
2020/03/12	36	41.82	30	41.59	42.00	6	5,582	0.11%
2020/03/11	11	44.70	3	45.75	42.95	8	5,422	0.15%
2020/03/10	105	43.58	104	43.91	46.20	1	5,315	0.02%	大買/大賣/
2020/03/09	12	45.12	9	45.96	43.90	3	5,190	0.06%
2020/03/06	4.2	46.74	3	46.90	46.50	1.2	5,084	0.02%
2020/03/05	31	46.99	18	47.75	47.10	13	4,993	0.26%
2020/03/04	0.3	45.90	12	44.63	45.90	-11.8	4,785	-0.25%
2020/03/03	8.3	44.81	13	44.97	43.85	-4.8	4,664	-0.10%
2020/03/02	56	41.32	67	41.57	43.25	-11	4,494	-0.24%
2020/02/27	242	41.53	156	42.20	40.35	86	4,322	1.99%	大買/大賣/
2020/02/26	132	41.76	37	42.49	41.65	95	3,983	2.39%	大買/
2020/02/25	97	41.58	111	41.99	42.05	-14	3,899	-0.36%	大賣/
2020/02/24	336	41.42	1	42.50	41.50	335	3,772	8.88%	大買/鉅額交易
2020/02/21	79	39.71	74	40.17	40.50	5	3,605	0.14%
2020/02/20	22	40.02	5	40.30	40.00	17	3,538	0.48%
2020/02/19	27	38.69	36	38.97	39.30	-9	3,318	-0.27%
2020/02/18	2	38.88	0	0.00	38.50	2	3,243	0.06%
2020/02/17	5	39.55	2	38.90	38.55	3	3,125	0.10%
2020/02/14	0	0.00	267	36.83	38.90	-267	2,867	-9.31%	大賣/鉅額交易
2020/02/13	113	35.91	110	36.51	35.40	3	2,648	0.11%	大買/大賣/
2020/02/12	18	35.23	68	35.33	35.15	-50	2,532	-1.97%
2020/02/11	23	34.53	115	34.80	34.85	-92	2,485	-3.70%	大賣/
2020/02/10	105	34.18	187	34.58	34.20	-82	2,454	-3.34%	大買/大賣/
2020/02/07	248	35.99	184	36.71	34.70	64	2,413	2.65%	大買/大賣/
2020/02/06	7	35.94	102	36.23	36.20	-95	2,273	-4.18%	大賣/
2020/02/05	3	36.43	2	36.98	36.20	1	2,219	0.05%
2020/02/04	2	36.38	1	37.20	36.55	1	2,077	0.05%
2020/02/03	1	36.25	0	0.00	37.00	1	2,012	0.05%
2020/01/31	0	0.00	1	35.85	35.65	-1	1,885	-0.05%
2020/01/30	1	33.45	1	33.35	33.30	0	1,797	0.00%
2020/01/20	1	36.40	4	36.80	37.00	-3	1,741	-0.17%
2020/01/17	0	0.00	1	35.30	35.75	-1	1,597	-0.06%
2020/01/16	1	33.05	1	31.75	33.85	0	1,431	0.00%
2020/01/15	1	31.40	3	32.02	31.65	-2	1,336	-0.15%
2020/01/14	3	31.83	0	0.00	31.90	3	1,321	0.23%
2020/01/09	6	31.00	0	0.00	30.20	6	1,235	0.49%
2020/01/08	0	0.00	10	29.85	30.30	-10	1,225	-0.82%
2020/01/02	1	31.05	1	31.25	31.20	0	1,182	0.00%
2019/12/30	0	0.00	5	30.30	30.25	-5	1,140	-0.44%
2019/12/24	0	0.00	1	30.25	30.95	-1	1,080	-0.09%
2019/12/19	0	0.00	5	31.01	30.55	-5	1,041	-0.48%
2019/12/18	0	0.00	2	30.13	30.00	-2	995	-0.20%
2019/12/17	8	30.58	1	30.60	30.40	7	956	0.73%
2019/12/16	1	32.20	11	33.23	32.35	-10	875	-1.14%
2019/12/13	1	30.75	15	31.30	31.50	-14	744	-1.88%
2019/12/12	10	30.68	0	0.00	30.50	10	643	1.55%
2019/12/11	5	32.05	11	31.80	32.10	-6	519	-1.15%
2019/12/10	5	29.10	7	29.20	29.20	-2	326	-0.61%
2019/11/28	0	0.00	5	25.45	25.45	-5	229	-2.18%
2019/11/14	0	0.00	3	24.70	25.15	-3	258	-1.16%
2019/11/12	2	25.55	10	25.41	25.00	-8	259	-3.08%
2019/11/11	0	0.00	3	25.05	24.95	-3	265	-1.13%
2019/10/01	5	23.10	0	0.00	23.10	5	525	0.95%
2019/09/26	1	25.50	0	0.00	25.50	1	516	0.19%
2019/09/25	13	25.46	0	0.00	25.50	13	513	2.53%
2019/09/17	4	25.33	0	0.00	25.30	4	508	0.79%
2019/09/11	2	24.90	0	0.00	25.20	2	507	0.39%
2019/08/26	5	23.85	0	0.00	23.80	5	495	1.01%
2019/08/08	5	25.25	0	0.00	25.05	5	428	1.17%
2019/07/24	0	0.00	1	28.95	28.95	-1	287	-0.35%
2019/07/17	10	28.60	0	0.00	28.75	10	248	4.02%
2019/07/11	1	28.60	0	0.00	28.60	1	195	0.51%
2019/07/01	0	0.00	2	27.90	27.80	-2	201	-0.99%
2019/04/10	0	0.00	1	28.30	28.35	-1	685	-0.15%
2019/03/28	10	28.40	0	0.00	28.20	10	718	1.39%
2019/03/25	3	27.55	0	0.00	28.15	3	712	0.42%
2019/03/22	2	28.00	0	0.00	28.05	2	712	0.28%
2019/01/14	0	0.00	53	28.95	28.50	-53	401	-13.19%