十銓 (4967)-統一-仁愛券商分點個股進出

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－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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	20	112.88	16	112.28	112.50	4	7,539	0.05%
2024/05/09	33	110.32	28	112.36	110.00	5	7,103	0.07%
2024/05/08	73.5	116.27	103.4	114.91	117.50	-29.9	6,646	-0.45%	大賣/
2024/05/07	0	114.00	6.4	112.67	114.00	-6.4	5,643	-0.11%
2024/05/06	3	102.67	10.1	102.96	104.00	-7.1	5,188	-0.14%
2024/05/03	26.1	95.36	38	93.96	94.70	-12	4,627	-0.26%
2024/05/02	2.1	93.26	3	92.43	93.50	-0.9	4,274	-0.02%
2024/04/30	8	89.38	2	88.00	89.80	6	4,118	0.15%
2024/04/29	12	86.90	12	86.99	86.90	0	4,041	0.00%
2024/04/26	21	88.10	22	88.13	87.50	-1	4,026	-0.02%
2024/04/24	0	0.00	1	82.00	82.50	-1	3,850	-0.03%
2024/04/23	1	78.10	1	78.60	78.90	0	3,879	0.00%
2024/04/22	6	78.33	6	79.78	77.90	0	3,960	0.00%
2024/04/19	1	80.10	0	0.00	80.20	1	4,119	0.02%
2024/04/18	0	0.00	1	80.40	81.90	-1	4,105	-0.02%
2024/04/16	3	83.13	1	81.20	81.00	2	4,112	0.05%
2024/04/15	3	86.60	8	86.95	87.60	-5	4,056	-0.12%
2024/04/12	6	90.75	6	91.05	89.90	0	3,999	0.00%
2024/04/11	8	90.58	3	91.13	89.50	5	3,843	0.13%
2024/04/10	19.4	91.72	7	90.51	90.00	12.4	3,703	0.33%
2024/04/09	14	85.52	14	84.55	85.60	0	3,391	0.00%
2024/04/08	2	85.25	4	84.98	85.50	-2	3,361	-0.06%
2024/04/02	5	83.88	5	84.02	82.70	0	3,452	0.00%
2024/03/29	8	79.00	8	79.50	79.00	0	3,352	0.00%
2024/03/28	8	79.03	8	79.63	79.00	0	3,372	0.00%
2024/03/27	9	79.93	9	78.57	80.10	0	3,560	0.00%
2024/03/26	13	79.11	13	81.70	78.90	0	3,576	0.00%
2024/03/25	12	80.09	12	80.25	80.00	0	3,533	0.00%
2024/03/22	13	81.35	12	81.92	80.80	1	3,608	0.03%
2024/03/21	3	81.73	3	81.30	83.60	0	3,567	0.00%
2024/03/20	8	77.51	8	78.25	77.50	0	3,492	0.00%
2024/03/19	8	78.95	8	77.60	78.00	0	3,613	0.00%
2024/03/18	8	78.60	8	77.30	78.00	0	3,690	0.00%
2024/03/15	4	77.48	5	77.96	77.50	-1	4,057	-0.02%
2024/03/14	1	79.40	0	0.00	80.20	1	4,317	0.02%
2024/03/13	5	79.68	5	80.20	79.50	0	4,747	0.00%
2024/03/11	1	78.70	1	78.50	78.60	0	5,186	0.00%
2024/03/08	1	79.80	2	78.15	78.00	-1	5,235	-0.02%
2024/03/07	4	82.13	3	84.10	80.60	1	5,288	0.02%
2024/03/06	2	82.45	0	0.00	82.30	2	5,298	0.04%
2024/03/04	1	85.50	1	84.50	84.30	0	5,395	0.00%
2024/03/01	3	83.97	3	85.23	84.90	0	5,412	0.00%
2024/02/27	3.6	84.24	3.1	85.22	83.50	0.5	5,536	0.01%
2024/02/26	3.5	85.60	2	84.20	83.90	1.5	5,603	0.03%
2024/02/23	1	87.10	3	88.03	85.90	-2	5,648	-0.04%
2024/02/22	5	86.28	2	86.05	86.70	3	5,696	0.05%
2024/02/21	10	86.68	11	87.81	86.00	-1	5,745	-0.02%
2024/02/20	1	84.70	1	84.70	83.80	0	5,679	0.00%
2024/02/19	1	84.60	0	0.00	83.40	1	5,872	0.02%
2024/02/16	1	79.30	1	79.90	81.40	0	6,115	0.00%
2024/02/01	1	78.10	1	78.10	78.40	0	7,142	0.00%
2024/01/31	1	78.00	1	77.90	78.30	0	7,329	0.00%
2024/01/30	1	79.10	1	78.70	78.30	0	7,548	0.00%
2024/01/29	2	78.30	0	0.00	79.80	2	7,872	0.03%
2024/01/26	1	79.60	1	78.90	78.60	0	8,642	0.00%
2024/01/24	1	82.60	1	82.80	80.80	0	9,240	0.00%
2024/01/23	0	0.00	1	83.00	82.00	-1	9,355	-0.01%
2024/01/19	2	81.40	1	81.40	81.50	1	9,499	0.01%
2024/01/17	2	82.10	1	81.30	82.90	1	9,635	0.01%
2024/01/16	5	84.14	14	84.37	83.20	-9	9,695	-0.09%
2024/01/15	22	82.18	12	83.13	85.20	10	9,698	0.10%
2024/01/10	0	0.00	5	78.40	79.10	-5	10,174	-0.05%
2024/01/09	1	79.50	1	78.70	78.20	0	10,302	0.00%
2024/01/03	0	0.00	6.3	82.27	81.80	-6.3	10,620	-0.06%
2024/01/02	1	86.40	1	85.90	85.70	0	10,624	0.00%
2023/12/29	4	87.80	7	89.46	87.60	-3	10,714	-0.03%
2023/12/28	5	89.84	1	89.00	90.30	4	10,837	0.04%
2023/12/27	1	87.90	1	87.60	88.40	0	11,166	0.00%
2023/12/26	0.3	86.10	1	85.50	85.50	-0.7	11,180	-0.01%
2023/12/25	0	85.50	7	85.64	85.40	-7	11,177	-0.06%
2023/12/22	7	87.30	7	89.11	87.00	0	11,165	0.00%
2023/12/21	1	86.40	0	0.00	86.40	1	10,977	0.01%
2023/12/19	2	86.40	3	85.80	85.40	-1	10,962	-0.01%
2023/12/18	1	89.40	1	88.80	88.40	0	10,921	0.00%
2023/12/15	1	88.40	0	0.00	88.30	1	10,925	0.01%
2023/12/14	5	89.86	3	90.97	89.10	2	10,854	0.02%
2023/12/13	38	91.80	33	91.15	90.70	5	10,779	0.05%
2023/12/12	51	92.33	93	90.85	92.00	-42	10,904	-0.39%
2023/12/11	60	91.52	21	92.06	92.90	39	10,692	0.36%
2023/12/08	18	91.37	7	93.07	88.70	11	10,416	0.11%
2023/12/07	37	89.75	33	87.99	87.50	4	10,067	0.04%
2023/12/06	0	0.00	1	89.30	90.00	-1	9,835	-0.01%
2023/12/04	1	87.50	1	88.90	87.10	0	9,842	0.00%
2023/12/01	5	86.08	6	85.45	85.20	-1	9,810	-0.01%
2023/11/30	7	87.86	7	87.56	87.00	0	9,806	0.00%
2023/11/28	0	0.00	125	86.97	88.40	-125	9,925	-1.26%	大賣/鉅額交易
2023/11/27	125	86.69	1	85.70	86.10	124	10,223	1.21%	大買/鉅額交易
2023/11/24	4	87.65	3	88.00	86.00	1	10,214	0.01%
2023/11/23	6	89.73	4	90.25	89.00	2	10,127	0.02%
2023/11/22	0	0.00	0.8	90.00	90.30	-0.8	9,979	-0.01%
2023/11/21	5	91.00	21	88.99	88.30	-16	9,909	-0.16%
2023/11/20	5	91.24	5	91.20	90.90	0	9,838	0.00%
2023/11/17	8	88.23	8.1	89.79	90.20	-0.1	9,763	0.00%
2023/11/16	6	89.52	256.2	89.86	88.90	-250.2	9,657	-2.59%	大賣/鉅額交易
2023/11/15	23.1	93.39	24.1	95.03	92.70	-0.9	9,400	-0.01%
2023/11/14	6	92.20	9	93.20	94.20	-3	9,114	-0.03%
2023/11/13	67.1	91.28	14	90.74	91.50	53.1	8,890	0.60%
2023/11/10	24.1	88.70	22.1	89.03	87.10	2	8,558	0.02%
2023/11/09	10	88.18	15.1	86.73	86.40	-5.1	8,334	-0.06%
2023/11/08	6.1	94.07	75.4	92.47	92.30	-69.3	8,138	-0.85%
2023/11/07	32.1	93.34	14	92.19	94.00	18.1	8,034	0.23%
2023/11/06	36.2	91.72	26	91.94	92.20	10.2	7,820	0.13%
2023/11/03	184.2	89.76	116	89.51	91.90	68.2	7,522	0.91%	大買/大賣/
2023/11/02	81.1	83.75	7	84.77	87.40	74.1	6,747	1.10%
2023/11/01	3	77.50	3	76.87	79.50	0	6,326	0.00%
2023/10/31	4	77.90	5	78.76	75.20	-1	6,170	-0.02%
2023/10/30	6	77.43	17	77.17	76.30	-11	6,027	-0.18%
2023/10/27	2	75.10	0	0.00	74.10	2	5,898	0.03%
2023/10/26	1	73.00	1	74.20	74.80	0	5,899	0.00%
2023/10/25	4	75.38	7	75.94	74.60	-3	5,908	-0.05%
2023/10/24	4	75.33	29	75.13	76.20	-25	5,933	-0.42%
2023/10/23	18	75.51	17	75.59	76.20	1	5,837	0.02%
2023/10/20	5	74.76	7	75.00	75.20	-2	5,772	-0.03%
2023/10/19	183	74.91	22	76.90	77.30	161	5,635	2.86%	大買/鉅額交易
2023/10/18	1	71.00	1	72.60	74.40	0	5,339	0.00%
2023/10/17	2	75.05	1	75.10	74.10	1	5,194	0.02%
2023/10/16	0	0.00	2	74.00	72.80	-2	5,074	-0.04%
2023/10/13	5	73.68	19	72.69	72.90	-14	5,020	-0.28%
2023/10/12	1	72.90	1	71.80	73.00	0	4,932	0.00%
2023/10/11	3	70.67	4	70.33	70.50	-1	4,908	-0.02%
2023/10/06	1	72.40	2	71.20	71.10	-1	4,941	-0.02%
2023/10/05	27	71.14	26	70.76	70.60	1	5,087	0.02%
2023/10/04	23	72.64	8	72.43	72.50	15	5,139	0.29%
2023/10/03	10	72.07	24.4	71.64	72.50	-14.4	4,990	-0.29%
2023/10/02	11	68.96	1	69.20	68.90	10	4,693	0.21%
2023/09/28	1	65.20	9	65.58	64.30	-8	4,785	-0.17%
2023/09/27	1	66.20	1	65.60	65.60	0	4,904	0.00%
2023/09/26	1	67.60	0	0.00	67.00	1	5,008	0.02%
2023/09/25	0	0.00	2	68.20	66.80	-2	5,087	-0.04%
2023/09/22	1	68.30	0	0.00	68.50	1	5,177	0.02%
2023/09/20	12	68.26	5	68.60	67.50	7	5,933	0.12%
2023/09/18	1	70.60	21	70.78	69.40	-20	6,175	-0.32%
2023/09/15	14	71.46	12.1	71.77	70.40	1.9	6,256	0.03%
2023/09/14	10	69.35	5	69.80	70.00	5	6,283	0.08%
2023/09/13	4	68.13	3	68.17	68.60	1	6,687	0.01%
2023/09/12	1	67.50	1	68.00	67.90	0	6,989	0.00%
2023/09/11	4	67.68	4	67.38	67.00	0	7,038	0.00%
2023/09/07	5	69.00	6	68.08	68.10	-1	7,122	-0.01%
2023/09/06	10	68.10	12	68.60	68.00	-2	7,014	-0.03%
2023/09/05	8	67.76	7	67.60	67.80	1	7,103	0.01%
2023/09/04	3	66.83	2	66.55	67.40	1	7,274	0.01%
2023/09/01	1	68.90	0.1	69.10	68.90	0.9	7,250	0.01%
2023/08/31	5	68.82	10.1	67.68	67.50	-5.1	7,156	-0.07%
2023/08/30	4	64.35	0	0.00	65.00	4	6,871	0.06%
2023/08/25	0	0.00	6	63.05	62.70	-6	7,625	-0.08%
2023/08/24	6	63.70	0	0.00	63.10	6	7,654	0.08%
2023/08/22	1	62.20	1	62.70	63.20	0	7,698	0.00%
2023/08/21	2	61.80	2	61.25	61.90	0	7,736	0.00%
2023/08/17	0	0.00	0.2	62.50	62.40	-0.2	7,796	0.00%
2023/08/16	0	0.00	1	62.90	63.30	-1	7,829	-0.01%
2023/08/15	5	63.22	6	63.43	62.90	-1	7,914	-0.01%
2023/08/14	1	62.30	0	0.00	62.90	1	8,142	0.01%
2023/08/11	85	59.76	0	0.00	62.30	85	8,188	1.04%
2023/08/10	0	0.00	17	59.31	58.80	-17	8,392	-0.20%
2023/08/08	0	0.00	5	59.40	60.00	-5	8,728	-0.06%
2023/08/02	0	0.00	63	60.50	59.10	-63	9,227	-0.68%
2023/08/01	1	61.90	2	62.05	61.20	-1	9,315	-0.01%
2023/07/31	2	61.65	1	61.30	61.80	1	9,433	0.01%
2023/07/28	7	63.66	8	63.85	63.30	-1	9,480	-0.01%
2023/07/27	1	61.40	0	0.00	62.20	1	9,501	0.01%
2023/07/26	1	58.20	1	59.10	58.10	0	9,565	0.00%
2023/07/24	5.1	59.84	5	59.20	59.20	0.1	9,778	0.00%
2023/07/21	1	59.90	4	59.95	61.40	-3	9,867	-0.03%
2023/07/19	3	62.37	0	0.00	61.60	3	10,129	0.03%
2023/07/18	7	61.84	17	62.63	61.60	-10	10,220	-0.10%
2023/07/17	1	64.00	3	64.43	64.40	-2	10,247	-0.02%
2023/07/14	1	65.50	3	66.33	65.50	-2	10,357	-0.02%
2023/07/13	7	67.17	3	66.97	66.20	4	10,429	0.04%
2023/07/12	20	68.78	0	0.00	66.00	20	10,514	0.19%
2023/07/11	0	0.00	16	63.29	62.80	-16	10,539	-0.15%
2023/07/10	1	61.80	1	60.70	61.70	0	10,486	0.00%
2023/07/07	1.1	63.18	75	65.25	62.50	-73.9	10,793	-0.68%
2023/07/06	62.1	70.84	11	67.33	66.80	51.1	11,227	0.46%
2023/07/05	3	70.60	1	69.80	70.50	2	11,303	0.02%
2023/07/04	0	0.00	22	71.60	71.50	-22	11,645	-0.19%
2023/06/30	1	71.70	1	72.30	71.80	0	12,128	0.00%
2023/06/29	12	75.14	72	77.76	73.50	-60	12,450	-0.48%
2023/06/28	172	75.86	118	74.95	74.50	54	12,127	0.45%	大買/大賣/
2023/06/27	8	72.95	8	73.05	70.70	0	11,848	0.00%
2023/06/26	21	72.62	11	74.34	71.50	10	11,744	0.09%
2023/06/21	1	73.90	4	73.95	74.40	-3	11,768	-0.03%
2023/06/20	9	73.70	89	72.25	73.60	-80	11,761	-0.68%
2023/06/19	155	74.08	119.1	73.66	72.40	35.9	11,688	0.31%	大買/大賣/
2023/06/16	103	71.20	6.7	67.98	71.60	96.3	11,376	0.85%	大買/
2023/06/15	2	65.75	106	65.40	65.10	-104	11,211	-0.93%	大賣/鉅額交易
2023/06/14	23	65.28	4	64.45	65.60	19	11,231	0.17%
2023/06/13	2	63.40	3	63.30	63.00	-1	11,130	-0.01%
2023/06/12	9	63.52	7	63.00	62.90	2	11,150	0.02%
2023/06/09	30	64.19	0	0.00	63.30	30	11,129	0.27%
2023/06/08	59	65.24	14.1	64.00	62.50	44.9	11,067	0.41%
2023/06/07	1	61.60	1	61.70	61.40	0	10,968	0.00%
2023/06/05	1	61.50	1	61.60	61.00	0	11,130	0.00%
2023/06/02	4	62.78	0	0.00	62.10	4	11,145	0.04%
2023/06/01	7	61.20	3	61.63	61.90	4	11,128	0.04%
2023/05/31	10	60.94	7.2	61.47	61.00	2.8	11,012	0.03%
2023/05/30	0	0.00	1	58.00	58.20	-1	10,715	-0.01%
2023/05/29	1	58.90	0	0.00	58.70	1	10,826	0.01%
2023/05/25	1	58.30	13	56.85	57.50	-12	11,218	-0.11%
2023/05/24	9	59.21	2	59.10	58.00	7	11,230	0.06%
2023/05/23	18	58.81	0	0.00	59.00	18	11,233	0.16%
2023/05/22	4	58.33	5	58.26	58.20	-1	11,234	-0.01%
2023/05/19	5	58.50	0	0.00	58.60	5	11,246	0.04%
2023/05/18	7	59.94	5	60.26	59.30	2	11,193	0.02%
2023/05/17	1	56.40	1	56.60	56.80	0	10,954	0.00%
2023/05/16	10	57.94	10	57.31	56.10	0	10,878	0.00%
2023/05/15	17	58.08	12	58.14	57.70	5	10,583	0.05%
2023/05/12	17	57.36	23	57.30	58.60	-6	10,492	-0.06%
2023/05/11	13.1	60.27	167	63.64	59.60	-153.9	10,180	-1.51%	大賣/鉅額交易
2023/05/10	54	67.09	22	66.55	66.20	32	9,969	0.32%
2023/05/09	129	66.34	469	66.68	66.30	-340	9,771	-3.48%	大買/大賣/鉅額交易
2023/05/08	0	0.00	989.1	75.20	73.60	-989.1	9,576	-10.33%	大賣/鉅額交易
2023/05/05	0	0.00	40.1	74.73	75.20	-40.1	9,448	-0.42%
2023/05/04	3	73.80	25	71.97	73.80	-22	9,307	-0.24%
2023/05/03	7	70.91	50	72.39	72.90	-43	9,211	-0.47%
2023/05/02	103	69.03	8	71.24	71.40	95	9,066	1.05%	大買/
2023/04/28	713	67.75	17	66.51	67.90	696	8,893	7.83%	大買/鉅額交易
2023/04/27	749	68.81	10	69.06	67.70	739	8,792	8.41%	大買/鉅額交易
2023/04/26	13.1	69.69	14	68.52	68.60	-0.9	8,607	-0.01%
2023/04/25	1	71.30	32	71.50	71.50	-31	8,461	-0.37%
2023/04/24	4	78.15	1.1	78.95	77.00	2.9	8,273	0.04%
2023/04/21	12.1	73.31	2.2	74.19	73.20	9.9	8,109	0.12%
2023/04/20	4	76.10	5.1	72.81	73.50	-1.1	7,977	-0.01%
2023/04/19	4.1	76.97	5	75.70	75.60	-0.9	7,853	-0.01%
2023/04/18	24	78.41	8	80.85	78.50	16	7,683	0.21%
2023/04/17	9	81.03	10.1	80.21	80.90	-1.1	7,536	-0.01%
2023/04/14	6	78.20	7.4	78.49	79.80	-1.4	7,311	-0.02%
2023/04/13	2	74.85	6	76.05	75.00	-4	7,027	-0.06%
2023/04/12	24	77.06	105.1	77.34	76.90	-81.1	6,894	-1.18%	大賣/
2023/04/11	222	74.44	130.1	75.14	76.40	91.9	6,494	1.42%	大買/大賣/
2023/04/10	38	71.20	22	71.82	71.70	16	5,901	0.27%
2023/04/07	116	71.51	120.1	72.88	72.60	-4.1	5,659	-0.07%	大買/大賣/
2023/04/06	175	69.91	171	69.96	69.30	4	5,168	0.08%	大買/大賣/
2023/03/31	18.2	66.94	24	67.28	68.40	-5.8	4,878	-0.12%
2023/03/30	35	67.33	53.1	67.83	67.90	-18.1	4,454	-0.41%
2023/03/29	10	64.11	3	64.30	65.20	7	4,006	0.17%
2023/03/28	12.1	63.86	74	64.02	63.80	-61.9	3,910	-1.58%
2023/03/27	2	68.70	38	68.25	66.10	-36	3,780	-0.95%
2023/03/24	73	69.08	120	67.27	69.10	-47	3,685	-1.28%	大賣/
2023/03/23	155	67.58	28	67.64	67.70	127	3,509	3.62%	大買/鉅額交易
2023/03/22	54	66.71	12	67.04	67.10	42	3,378	1.24%
2023/03/21	17	67.98	107	67.32	68.00	-90	3,198	-2.81%	大賣/
2023/03/20	0	0.00	20.2	64.76	68.50	-20.2	2,925	-0.69%
2023/03/17	113	62.72	8.1	61.80	62.30	104.9	2,719	3.86%	大買/鉅額交易
2023/03/16	2.1	60.37	2	59.00	59.60	0.1	2,540	0.00%
2023/03/15	4	60.55	0	0.00	60.30	4	2,469	0.16%
2023/03/13	2	56.50	18	59.37	60.10	-16	2,300	-0.70%
2023/03/10	2.1	57.81	2	58.55	58.20	0.1	2,210	0.00%
2023/03/09	1	62.30	100.5	62.37	60.00	-99.5	2,072	-4.80%
2023/03/08	6	61.65	36.1	61.35	63.30	-30.1	1,919	-1.57%
2023/03/07	65	60.17	1.1	59.83	58.90	63.9	1,756	3.64%
2023/03/06	27	59.09	26	58.05	59.00	1	1,675	0.06%
2023/03/03	4	57.03	70	57.21	57.40	-66	1,534	-4.30%
2023/03/02	142	57.31	51.1	57.55	57.40	90.9	1,421	6.40%	大買/
2023/03/01	61	52.55	4.1	52.31	55.70	56.9	1,244	4.57%
2023/02/24	20	50.91	22.1	50.73	51.80	-2.1	1,091	-0.20%
2023/02/23	0	0.00	19	48.70	49.70	-19	719	-2.64%
2023/02/22	21	45.50	2	46.25	45.20	19	570	3.33%
2023/02/21	0	0.00	4	43.88	43.70	-4	495	-0.81%
2023/02/20	1	46.15	1	46.55	45.80	0	434	0.00%
2023/02/17	0	0.00	1	41.85	43.90	-1	372	-0.27%
2023/02/15	9	38.72	8	38.69	38.60	1	257	0.39%
2023/02/14	0	0.00	0.1	37.90	38.55	-0.1	214	-0.07%
2023/02/09	0	35.12	0	0.00	34.95	0	187	0.00%
2023/02/02	0	0.00	0.7	33.70	33.60	-0.7	171	-0.41%
2022/11/11	0.3	30.80	0	0.00	30.05	0.3	454	0.06%
2022/10/21	0	30.70	0	0.00	30.40	0	478	0.00%
2022/10/13	0	29.80	0	0.00	29.50	0	492	0.01%
2022/09/28	1	26.15	0	0.00	26.05	1	498	0.20%
2022/09/27	0	0.00	0	26.60	26.70	0	495	0.00%
2022/09/21	0.1	29.02	0	0.00	28.90	0.1	505	0.02%
2022/09/20	0.1	29.91	0	0.00	29.20	0.1	503	0.02%
2022/09/16	1	31.95	1	31.70	31.40	0	492	0.00%
2022/09/15	0	0.00	0	31.80	32.40	0	481	0.00%
2022/09/14	1	31.20	0	0.00	31.20	1	415	0.24%
2022/08/31	0	0.00	0	29.25	29.75	0	406	0.00%
2022/07/01	0	0.00	5	26.15	26.20	-5	709	-0.70%
2022/06/30	0	0.00	2	26.95	26.95	-2	699	-0.29%
2022/06/20	0	0.00	10	27.71	27.45	-10	916	-1.09%
2022/06/17	0.2	29.50	0	0.00	29.10	0.2	902	0.02%
2022/06/02	0.1	33.00	0	0.00	32.25	0.1	917	0.01%
2022/05/30	0	32.80	0	0.00	32.05	0	936	0.00%
2022/05/12	5	30.20	1	30.00	29.90	4	1,251	0.32%
2022/05/11	3.1	29.98	3	30.55	30.55	0.1	1,249	0.01%
2022/05/10	0	0.00	1	30.45	31.25	-1	1,248	-0.08%
2022/05/04	0.1	33.30	0	0.00	31.45	0.1	1,169	0.01%
2022/05/03	0	0.00	5	32.50	32.50	-5	1,152	-0.43%
2022/04/29	0.1	35.68	0	0.00	32.50	0.1	1,144	0.01%
2022/04/28	0.2	36.50	0	0.00	36.10	0.2	1,111	0.02%
2022/03/30	0.2	37.00	0	0.00	36.75	0.2	1,686	0.01%
2022/03/25	0	0.00	1	40.70	40.65	-1	1,673	-0.06%
2022/03/21	0	42.00	2	41.75	41.75	-2	1,794	-0.11%
2022/03/14	0	41.00	0	0.00	40.95	0	2,077	0.00%
2022/03/10	0	0.00	4	41.60	41.40	-4	2,170	-0.18%
2022/03/09	4	40.90	0	0.00	40.75	4	2,213	0.18%
2022/03/08	0	42.00	0	0.00	40.55	0	2,335	0.00%
2022/02/24	0	45.00	0	0.00	42.85	0	2,878	0.00%
2022/02/21	2	46.23	1	46.70	46.00	1	2,929	0.03%
2022/02/18	1	46.05	0	0.00	46.90	1	2,925	0.03%
2022/01/18	0	0.00	1	44.00	44.00	-1	3,211	-0.03%
2022/01/14	0.1	43.95	1	43.05	43.35	-0.9	3,250	-0.03%
2022/01/07	0.2	46.50	0	0.00	45.50	0.2	3,318	0.01%
2022/01/03	2	49.45	0	0.00	47.65	2	3,361	0.06%
2021/12/30	159	53.70	159	50.68	48.50	0	3,349	0.00%	大買/大賣/
2021/12/28	0	0.00	1	47.95	47.95	-1	2,964	-0.03%
2021/12/24	0	0.00	1	47.75	47.75	-1	3,011	-0.03%
2021/12/22	3	48.83	2	48.30	47.70	1	3,040	0.03%
2021/12/16	0	0.00	1	50.10	48.35	-1	2,896	-0.03%
2021/12/15	2	48.25	1	47.90	48.10	1	2,842	0.04%
2021/12/14	4	47.36	6	48.46	48.65	-2	2,818	-0.07%
2021/12/13	1	45.40	2	48.20	49.00	-1	2,731	-0.04%
2021/12/10	0	0.00	1	44.60	44.55	-1	2,604	-0.04%
2021/12/08	1	45.95	0	0.00	45.50	1	2,615	0.04%
2021/12/01	0	0.00	2	43.45	44.40	-2	2,475	-0.08%
2021/11/30	2.2	43.15	0	0.00	43.25	2.2	2,483	0.09%
2021/11/29	0.2	43.00	0	0.00	42.80	0.2	2,531	0.01%
2021/11/25	1.3	46.10	0	0.00	45.15	1.3	2,607	0.05%
2021/11/24	2	48.23	2	49.03	47.15	0	2,585	0.00%
2021/11/23	36	49.09	31	49.06	48.00	5	2,533	0.20%
2021/11/22	1	45.40	1	47.50	47.50	0	2,189	0.00%
2021/11/19	0	0.00	3	43.70	43.20	-3	2,165	-0.14%
2021/11/12	5	42.10	0	0.00	41.25	5	2,327	0.21%
2021/11/11	0	0.00	1	42.70	41.95	-1	2,377	-0.04%
2021/11/10	0.5	43.70	5	43.80	43.10	-4.5	2,457	-0.18%
2021/11/08	0.2	44.50	0	0.00	44.05	0.2	2,664	0.01%
2021/11/01	2	45.05	2	45.20	45.80	0	3,454	0.00%
2021/10/29	1	44.60	0	0.00	44.20	1	3,561	0.03%
2021/10/26	0	0.00	1	44.00	43.10	-1	3,744	-0.03%
2021/10/25	2	43.88	1	44.45	44.65	1	3,809	0.03%
2021/10/19	0.1	42.10	0	0.00	42.10	0.1	4,628	0.00%
2021/10/12	0.1	41.45	0	0.00	41.50	0.1	5,567	0.00%
2021/10/08	0.1	42.90	0	0.00	41.65	0.1	5,640	0.00%
2021/10/05	21	42.16	21	41.91	42.90	0	6,223	0.00%
2021/09/14	5	50.40	0	50.40	50.10	5	9,626	0.05%
2021/09/10	10	50.40	0	0.00	51.40	10	9,720	0.10%
2021/09/06	5	52.20	4	51.80	50.00	1	10,008	0.01%
2021/09/01	0	0.00	1	54.30	54.00	-1	10,233	-0.01%
2021/08/30	3	51.80	7	52.00	51.20	-4	10,356	-0.04%
2021/08/25	0	0.00	5	52.80	53.30	-5	10,896	-0.05%
2021/08/20	6	50.65	6	50.10	51.20	0	11,190	0.00%
2021/08/19	0	0.00	6	53.27	51.00	-6	11,207	-0.05%
2021/08/18	1	53.40	0	0.00	54.20	1	11,280	0.01%
2021/08/16	1	51.60	1	52.00	51.80	0	11,437	0.00%
2021/08/13	2	54.10	6	53.55	52.90	-4	11,424	-0.04%
2021/08/12	4	58.25	0	0.00	57.50	4	11,334	0.04%
2021/08/11	8	60.96	9	60.97	58.10	-1	11,391	-0.01%
2021/08/10	3	63.47	2	63.50	63.20	1	11,389	0.01%
2021/08/09	2	71.20	29	71.07	70.20	-27	11,176	-0.24%
2021/08/06	3	74.60	4	74.45	73.50	-1	11,199	-0.01%
2021/08/05	33	75.58	37	75.56	75.00	-4	11,280	-0.04%
2021/08/04	10	74.35	5	74.60	74.70	5	11,241	0.04%
2021/08/03	2	72.65	1	73.10	73.10	1	11,296	0.01%
2021/08/02	0	0.00	10	72.90	73.00	-10	11,473	-0.09%
2021/07/30	2	73.95	2	74.30	71.80	0	11,636	0.00%
2021/07/29	2	73.65	4	73.45	73.90	-2	11,682	-0.02%
2021/07/28	14	71.79	5	72.00	72.00	9	11,851	0.08%
2021/07/27	44	76.11	22	76.05	74.00	22	12,059	0.18%
2021/07/26	20	76.11	20	76.09	76.70	0	12,296	0.00%
2021/07/23	12	74.06	7	74.26	74.70	5	12,494	0.04%
2021/07/22	82	75.70	72	76.35	73.90	10	12,719	0.08%
2021/07/21	18	73.63	6	73.22	72.30	12	12,787	0.09%
2021/07/20	2	73.50	10	72.96	71.80	-8	13,115	-0.06%
2021/07/19	47	74.00	38	74.51	74.50	9	13,352	0.07%
2021/07/16	11	73.26	8	73.56	73.90	3	13,632	0.02%
2021/07/15	4	72.68	4	72.60	72.30	0	13,949	0.00%
2021/07/14	3	72.60	6	72.17	72.80	-3	14,706	-0.02%
2021/07/13	7	74.33	3	74.53	71.40	4	14,760	0.03%
2021/07/12	10	73.37	8	73.95	74.10	2	14,617	0.01%
2021/07/09	1	71.00	2	70.75	71.00	-1	14,415	-0.01%
2021/07/08	3	74.07	4	74.45	72.80	-1	14,349	-0.01%
2021/07/07	6	74.63	4	74.95	74.00	2	14,287	0.01%
2021/07/06	19	76.86	17	76.68	74.50	2	14,083	0.01%
2021/07/05	2	74.00	2	75.00	77.30	0	13,652	0.00%
2021/07/02	3.2	70.52	3	70.03	70.30	0.2	13,503	0.00%
2021/07/01	14	69.69	18	69.67	68.70	-4	13,427	-0.03%
2021/06/30	18	70.01	25	69.69	71.50	-7	13,389	-0.05%
2021/06/29	42	71.54	42	72.55	69.00	0	13,375	0.00%
2021/06/28	17	69.58	20	69.90	71.40	-3	13,009	-0.02%
2021/06/25	47	65.97	54	66.28	66.40	-7	12,519	-0.06%
2021/06/24	8	63.63	3	63.50	63.50	5	12,178	0.04%
2021/06/23	7	62.34	8	62.44	63.30	-1	12,069	-0.01%
2021/06/21	1	60.90	3	61.30	60.60	-2	11,810	-0.02%
2021/06/18	0	0.00	1	62.90	62.30	-1	11,783	-0.01%
2021/06/17	0	0.00	1	62.40	63.30	-1	11,783	-0.01%
2021/06/16	10	62.70	6	63.17	62.50	4	11,772	0.03%
2021/06/15	16	64.27	6	64.55	64.50	10	11,716	0.09%
2021/06/11	1	63.40	7	63.80	62.30	-6	11,580	-0.05%
2021/06/10	7	63.54	70	63.69	63.30	-63	11,550	-0.55%
2021/06/09	16	63.84	54	63.83	62.40	-38	11,447	-0.33%
2021/06/08	3	62.87	24	62.93	62.90	-21	11,373	-0.18%
2021/06/07	18	62.69	11	64.30	62.00	7	11,326	0.06%
2021/06/04	4	63.85	4	64.08	63.10	0	11,219	0.00%
2021/06/03	7	61.90	9.1	62.52	62.30	-2.1	11,029	-0.02%
2021/06/02	1	59.60	0	59.90	59.60	1	10,792	0.01%
2021/06/01	9	59.80	10	60.29	59.30	-1	10,752	-0.01%
2021/05/31	6	58.12	0	0.00	58.30	6	10,601	0.06%
2021/05/28	6	58.13	6.1	58.72	58.70	-0.1	10,562	0.00%
2021/05/27	1	56.30	1	55.60	56.80	0	10,528	0.00%
2021/05/26	15	55.78	22	55.50	55.00	-7	10,541	-0.07%
2021/05/25	67.2	56.53	55	56.97	56.60	12.2	10,559	0.12%
2021/05/24	7	52.64	7	52.77	52.80	0	10,801	0.00%
2021/05/21	21	49.85	15	50.02	50.10	6	10,990	0.05%
2021/05/19	2	47.48	0	0.00	48.15	2	11,109	0.02%
2021/05/14	3	49.65	2	50.00	49.10	1	11,160	0.01%
2021/05/13	4	51.70	4.1	50.52	50.00	-0.1	11,209	0.00%
2021/05/12	5	56.60	3	52.20	52.10	2	11,088	0.02%
2021/05/11	2	60.40	6	58.18	57.40	-4	10,961	-0.04%
2021/05/10	14	63.34	12	63.41	63.70	2	10,811	0.02%
2021/05/07	1.1	62.70	1	62.40	62.70	0.1	10,631	0.00%
2021/05/06	11	60.24	12	59.38	58.90	-1	10,447	-0.01%
2021/05/05	4	60.45	3	60.20	58.60	1	10,340	0.01%
2021/05/04	40	60.85	41	60.56	58.20	-1	10,195	-0.01%
2021/05/03	40	69.06	34	68.26	62.50	6	9,945	0.06%
2021/04/29	12	67.93	3	68.10	68.80	9	9,505	0.09%
2021/04/28	8	69.50	5	67.04	66.20	3	9,183	0.03%
2021/04/27	29	70.42	25	70.22	68.50	4	8,863	0.05%
2021/04/26	1	66.70	9	66.49	66.90	-8	8,441	-0.09%
2021/04/23	13	57.97	10	58.75	60.90	3	8,004	0.04%
2021/04/22	12	58.18	23	58.60	55.40	-11	7,791	-0.14%
2021/04/21	57	59.42	49	59.89	59.70	8	7,564	0.11%
2021/04/20	220	59.50	244	57.23	57.00	-24	7,334	-0.33%	大買/大賣/
2021/04/19	41	54.83	10	55.02	54.30	31	7,020	0.44%
2021/04/16	9	53.51	5	53.62	53.80	4	6,976	0.06%
2021/04/15	1	53.10	6	52.97	52.70	-5	7,187	-0.07%
2021/04/13	2	53.60	2	53.50	51.10	0	7,575	0.00%
2021/04/12	2	52.70	3	52.73	52.30	-1	7,632	-0.01%
2021/04/09	1	53.50	11	52.95	53.50	-10	7,943	-0.13%
2021/04/07	1	54.20	1	53.00	53.20	0	8,810	0.00%
2021/04/06	19	54.22	23	54.36	54.40	-4	9,015	-0.04%
2021/04/01	11	52.63	6	54.15	52.80	5	9,230	0.05%
2021/03/30	10	51.20	0	0.00	51.20	10	9,457	0.11%
2021/03/29	2	51.90	1	52.30	51.70	1	9,460	0.01%
2021/03/23	0	0.00	1	49.05	48.80	-1	9,566	-0.01%
2021/03/19	0	0.00	20	50.00	49.85	-20	9,678	-0.21%
2021/03/18	0	0.00	1	51.50	50.90	-1	9,784	-0.01%
2021/03/17	0	0.00	5	52.04	51.30	-5	10,056	-0.05%
2021/03/16	11	52.12	1	52.50	52.00	10	10,324	0.10%
2021/03/15	8	51.00	0	0.00	51.00	8	10,333	0.08%
2021/03/12	5	51.22	1	52.70	51.20	4	10,354	0.04%
2021/03/11	1	52.20	0	0.00	52.20	1	10,462	0.01%
2021/03/10	11	50.59	0	0.00	50.60	11	10,619	0.10%
2021/03/09	39	48.38	0	0.00	49.60	39	10,816	0.36%
2021/03/08	20	49.89	11	50.54	48.55	9	11,086	0.08%
2021/03/05	3	49.42	0	0.00	48.60	3	11,074	0.03%
2021/03/04	3	51.33	0	0.00	50.20	3	11,008	0.03%
2021/03/03	11	51.57	10	51.50	51.20	1	10,972	0.01%
2021/03/02	3	53.43	15	51.96	52.10	-12	10,902	-0.11%
2021/02/26	2	50.95	0	0.00	51.80	2	10,773	0.02%
2021/02/25	7	53.40	5	53.92	52.30	2	10,684	0.02%
2021/02/24	32	55.96	28	56.76	52.80	4	10,557	0.04%
2021/02/23	6	53.73	4	55.90	56.80	2	10,123	0.02%
2021/02/22	8	54.23	4	54.40	54.50	4	9,802	0.04%
2021/02/19	41	52.79	30	52.70	52.80	11	9,634	0.11%
2021/02/18	4	51.25	2	51.35	50.90	2	9,447	0.02%
2021/02/17	8	49.83	12	50.00	49.65	-4	9,254	-0.04%
2021/02/05	5	49.08	1	48.90	48.50	4	9,157	0.04%
2021/02/04	10	48.25	10	48.51	49.00	0	9,068	0.00%
2021/02/03	0	0.00	1	47.20	46.50	-1	8,884	-0.01%
2021/02/02	0	0.00	2	46.00	46.70	-2	8,850	-0.02%
2021/02/01	3	45.57	1	45.45	45.10	2	8,793	0.02%
2021/01/28	0	0.00	5	46.15	45.20	-5	8,708	-0.06%
2021/01/27	8	48.10	3	47.10	46.90	5	8,667	0.06%
2021/01/26	8	47.18	6	47.50	46.40	2	8,582	0.02%
2021/01/25	0	0.00	1	46.55	47.00	-1	8,445	-0.01%
2021/01/22	2	44.80	2	45.10	45.15	0	8,317	0.00%
2021/01/21	2	46.18	2	45.98	44.20	0	8,227	0.00%
2021/01/18	1	48.95	3	49.02	48.80	-2	7,898	-0.03%
2021/01/15	1	50.60	1	51.50	50.90	0	7,803	0.00%
2021/01/14	2	51.30	2	51.35	51.30	0	7,666	0.00%
2021/01/13	20	52.48	19	52.59	51.90	1	7,479	0.01%
2021/01/12	50	53.53	140	55.61	51.40	-90	7,251	-1.24%	大賣/
2021/01/11	84	54.48	6	54.32	55.40	78	6,715	1.16%
2021/01/08	16	50.63	20	50.76	50.40	-4	6,537	-0.06%
2021/01/07	56	50.41	54	49.85	50.00	2	6,244	0.03%
2021/01/06	6	47.58	7	48.93	47.80	-1	5,954	-0.02%
2021/01/05	30	49.42	6	49.64	49.60	24	5,746	0.42%
2021/01/04	73	50.51	109	50.50	49.50	-36	5,595	-0.64%	大賣/
2020/12/31	53	49.32	51	49.45	50.40	2	5,227	0.04%
2020/12/30	13	46.90	30	47.38	47.60	-17	4,637	-0.37%
2020/12/29	20	45.55	7	45.76	45.00	13	4,213	0.31%
2020/12/28	18	46.35	136	46.41	47.20	-118	3,919	-3.01%	大賣/鉅額交易
2020/12/25	189	42.71	156	42.18	42.95	33	3,516	0.94%	大買/大賣/
2020/12/24	115	40.23	6	40.50	40.90	109	3,227	3.38%	大買/鉅額交易
2020/12/23	4	38.15	4	38.45	38.60	0	3,014	0.00%
2020/12/22	1	37.50	1	37.60	36.50	0	2,975	0.00%
2020/12/21	1	37.40	1	38.00	37.40	0	2,946	0.00%
2020/12/17	24	38.86	23	38.99	38.55	1	2,893	0.03%
2020/12/15	8	37.84	7	38.01	37.50	1	2,709	0.04%
2020/12/14	4	40.63	14	40.51	40.10	-10	2,581	-0.39%
2020/12/11	17	41.04	15	40.29	42.00	2	2,433	0.08%
2020/12/10	39	39.76	38	39.82	39.40	1	2,129	0.05%
2020/12/07	21	38.57	22	39.50	39.00	-1	1,717	-0.06%
2020/12/04	92	37.87	62	37.84	38.05	30	1,557	1.93%
2020/12/03	15	37.00	15	37.08	36.50	0	1,347	0.00%
2020/12/02	23	37.45	23	37.10	37.65	0	1,114	0.00%
2020/12/01	1	32.50	2	33.45	34.25	-1	807	-0.12%
2020/11/30	0	0.00	10	32.50	32.20	-10	767	-1.30%
2020/11/27	11	32.91	1	32.90	32.90	10	767	1.30%
2020/11/23	0	0.00	1	32.00	32.85	-1	786	-0.13%
2020/11/20	1	31.65	0	0.00	31.60	1	782	0.13%
2020/11/05	1	33.30	0	0.00	33.25	1	1,093	0.09%
2020/11/04	1	33.30	1	33.65	33.30	0	1,137	0.00%
2020/10/15	0	0.00	8	34.60	34.55	-8	1,755	-0.46%
2020/10/06	1	34.15	1	34.20	34.15	0	2,570	0.00%
2020/09/03	0	0.00	1	36.55	36.05	-1	2,959	-0.03%
2020/08/27	1	36.25	0	0.00	35.60	1	3,481	0.03%
2020/08/25	0	0.00	10	37.10	36.80	-10	3,622	-0.28%
2020/08/19	10	35.55	0	0.00	35.45	10	3,912	0.26%
2020/08/17	6	38.23	5	38.47	38.05	1	3,933	0.03%
2020/08/14	0	0.00	5	38.60	38.50	-5	3,923	-0.13%
2020/08/11	1	39.45	0	0.00	39.10	1	4,037	0.02%
2020/08/07	0	0.00	1	41.30	41.30	-1	4,071	-0.02%
2020/08/05	6	40.95	0	0.00	41.05	6	4,118	0.15%
2020/08/03	2	41.75	0	0.00	41.50	2	4,301	0.05%
2020/07/31	2	42.18	1	42.65	42.20	1	4,338	0.02%
2020/07/30	36	41.78	41	41.77	42.30	-5	4,369	-0.11%
2020/07/28	0	0.00	9	39.15	38.70	-9	4,379	-0.21%
2020/07/27	0	0.00	1	39.95	39.85	-1	4,468	-0.02%
2020/07/24	6	42.07	2	41.88	40.45	4	4,924	0.08%
2020/07/23	6	41.91	0	0.00	41.40	6	4,994	0.12%
2020/07/22	2	42.40	2	42.55	41.80	0	5,060	0.00%
2020/07/21	0	0.00	1	41.30	41.45	-1	5,110	-0.02%
2020/07/20	3	40.85	2	40.83	40.80	1	5,230	0.02%
2020/07/16	4	41.05	1	40.70	41.15	3	5,441	0.06%
2020/07/15	3	42.02	15	42.63	40.75	-12	5,505	-0.22%
2020/07/14	17	43.31	17	43.52	42.65	0	5,430	0.00%
2020/07/13	0	0.00	7	42.40	42.65	-7	5,121	-0.14%
2020/07/10	2	39.30	2	39.60	38.80	0	4,972	0.00%
2020/07/08	0	0.00	1	39.55	39.30	-1	5,060	-0.02%
2020/07/07	1	39.80	3	39.37	39.35	-2	5,120	-0.04%
2020/07/02	1	39.20	0	0.00	39.20	1	5,556	0.02%
2020/07/01	1	39.10	20	39.10	39.00	-19	5,689	-0.33%
2020/06/11	3	40.25	11	39.92	39.10	-8	6,634	-0.12%
2020/06/10	22	41.92	0	0.00	40.90	22	6,713	0.33%
2020/06/09	11	41.66	11	41.63	41.55	0	6,838	0.00%
2020/06/08	0	0.00	2	42.10	41.35	-2	6,938	-0.03%
2020/06/04	24	41.18	44	41.69	40.90	-20	6,998	-0.29%
2020/06/03	25	42.81	5	42.81	42.90	20	6,893	0.29%
2020/06/02	37	42.36	24	42.42	42.25	13	6,858	0.19%
2020/06/01	3	42.17	2	41.68	41.75	1	6,965	0.01%
2020/05/29	1	40.85	1	40.60	40.90	0	7,018	0.00%
2020/05/28	7	42.21	33	42.23	40.50	-26	7,155	-0.36%
2020/05/27	48	42.38	24	42.51	42.05	24	7,191	0.33%
2020/05/26	1	41.30	1	41.55	41.05	0	7,331	0.00%
2020/05/22	8	41.40	3	41.35	40.80	5	7,432	0.07%
2020/05/21	0	0.00	1	40.90	40.70	-1	7,498	-0.01%
2020/05/20	6	40.71	9	40.67	40.90	-3	7,514	-0.04%
2020/05/19	2	39.33	0	0.00	39.45	2	7,609	0.03%
2020/05/15	0	0.00	17	38.20	37.85	-17	7,715	-0.22%
2020/05/13	1	41.20	1	40.60	40.70	0	8,068	0.00%
2020/05/12	7	41.34	8	41.21	40.65	-1	8,138	-0.01%
2020/05/11	2	41.80	0	0.00	41.25	2	8,125	0.02%
2020/05/08	40	42.79	38	42.87	42.85	2	8,055	0.02%
2020/05/07	0	0.00	1	41.70	42.00	-1	7,952	-0.01%
2020/05/06	16	41.90	12	42.12	41.40	4	8,021	0.05%
2020/05/05	2	41.70	66	41.75	41.25	-64	7,967	-0.80%
2020/05/04	64	41.06	3	40.67	41.00	61	8,032	0.76%
2020/04/30	2	42.75	1	42.15	41.50	1	8,009	0.01%
2020/04/29	12	43.82	9	43.72	42.10	3	8,008	0.04%
2020/04/28	18	42.08	18	42.02	41.60	0	7,605	0.00%
2020/04/27	15	41.58	15	41.73	42.30	0	7,532	0.00%
2020/04/24	42	41.99	43	41.88	41.10	-1	7,577	-0.01%
2020/04/23	40	41.52	42	41.60	42.00	-2	7,618	-0.03%
2020/04/22	3	40.00	3	39.55	40.85	0	7,550	0.00%
2020/04/21	43	40.31	45	40.75	39.60	-2	7,471	-0.03%
2020/04/20	32	40.74	38	40.57	40.60	-6	7,323	-0.08%
2020/04/17	5	39.55	2	40.20	39.50	3	7,215	0.04%
2020/04/16	3	40.25	0	0.00	40.15	3	7,152	0.04%
2020/04/15	2	40.25	36	40.77	40.10	-34	7,102	-0.48%
2020/04/14	44	40.35	0	0.00	40.35	44	7,053	0.62%
2020/04/13	5	39.00	12	39.59	38.65	-7	6,936	-0.10%
2020/04/10	40	39.38	45	39.53	39.45	-5	6,900	-0.07%
2020/04/09	28	40.52	15	40.26	38.70	13	6,832	0.19%
2020/04/08	15	39.97	13	39.96	40.55	2	6,738	0.03%
2020/04/07	87	39.07	29	38.39	39.40	58	6,561	0.88%
2020/04/06	9	34.51	48	34.54	36.65	-39	6,346	-0.61%
2020/04/01	19	33.13	17	33.42	33.35	2	6,205	0.03%
2020/03/31	54	33.62	88	33.80	33.20	-34	6,118	-0.56%
2020/03/30	21	32.72	8	32.99	32.85	13	5,954	0.22%
2020/03/27	5	34.75	0	0.00	34.75	5	5,823	0.09%
2020/03/20	14	26.31	14	27.75	25.80	0	5,810	0.00%
2020/03/19	0	0.00	1	26.45	26.45	-1	5,691	-0.02%
2020/03/18	14	30.83	0	0.00	29.35	14	5,764	0.24%
2020/03/17	11	33.35	11	33.63	32.60	0	5,749	0.00%
2020/03/16	3	39.18	3	39.30	36.20	0	5,824	0.00%
2020/03/13	22	39.33	19	39.04	40.20	3	5,759	0.05%
2020/03/12	54	42.50	106	41.91	42.00	-52	5,582	-0.93%	大賣/
2020/03/11	5	45.47	4	45.33	42.95	1	5,422	0.02%
2020/03/10	27	44.27	65	43.29	46.20	-38	5,315	-0.71%
2020/03/09	19	45.46	28	45.79	43.90	-9	5,190	-0.17%
2020/03/06	19	47.03	33	47.27	46.50	-14	5,084	-0.28%
2020/03/05	93	46.90	96	47.09	47.10	-3	4,993	-0.06%
2020/03/04	10	44.26	3	43.88	45.90	7	4,785	0.15%
2020/03/03	32	44.57	77	44.72	43.85	-45	4,664	-0.96%
2020/03/02	27	42.55	67	41.07	43.25	-40	4,494	-0.89%
2020/02/27	13	44.36	18	44.65	40.35	-5	4,322	-0.12%
2020/02/26	20	42.26	125	42.08	41.65	-105	3,983	-2.64%	大賣/鉅額交易
2020/02/25	239	41.64	20	42.12	42.05	219	3,899	5.62%	大買/鉅額交易
2020/02/24	72	41.91	88	41.58	41.50	-16	3,772	-0.42%
2020/02/21	15	40.00	30	39.70	40.50	-15	3,605	-0.42%
2020/02/20	78	41.20	163	40.74	40.00	-85	3,538	-2.40%	大賣/
2020/02/19	57	39.06	134	39.03	39.30	-77	3,318	-2.32%	大賣/
2020/02/18	287	38.88	79	39.02	38.50	208	3,243	6.41%	大買/鉅額交易
2020/02/17	141	38.84	67	39.21	38.55	74	3,125	2.37%	大買/
2020/02/14	2	37.95	3	37.45	38.90	-1	2,867	-0.03%
2020/02/13	7	36.14	7	35.86	35.40	0	2,648	0.00%
2020/02/10	5	34.20	6	34.43	34.20	-1	2,454	-0.04%
2020/02/07	27	36.46	25	36.67	34.70	2	2,413	0.08%
2020/02/06	20	36.15	20	36.31	36.20	0	2,273	0.00%
2020/02/05	3	37.18	4	37.06	36.20	-1	2,219	-0.05%
2020/02/04	1	36.35	1	36.20	36.55	0	2,077	0.00%
2020/02/03	11	36.10	10	36.29	37.00	1	2,012	0.05%
2020/01/31	8	35.09	8	33.66	35.65	0	1,885	0.00%
2020/01/30	0	0.00	1	34.20	33.30	-1	1,797	-0.06%
2020/01/20	69	36.87	86	36.60	37.00	-17	1,741	-0.98%
2020/01/17	40	35.72	40	35.36	35.75	0	1,597	0.00%
2020/01/16	2	32.68	4	33.54	33.85	-2	1,431	-0.14%
2020/01/14	65	31.47	64	31.76	31.90	1	1,321	0.08%
2019/12/26	3	31.20	3	30.85	30.50	0	1,128	0.00%
2019/12/25	60	31.24	66	31.70	30.90	-6	1,123	-0.53%
2019/12/24	6	30.95	0	0.00	30.95	6	1,080	0.56%
2019/12/18	0	0.00	1	29.80	30.00	-1	995	-0.10%
2019/12/17	15	30.08	15	30.51	30.40	0	956	0.00%
2019/12/16	59	32.80	57	32.80	32.35	2	875	0.23%
2019/12/13	22	31.47	21	31.53	31.50	1	744	0.13%
2019/12/12	2	31.53	2	32.20	30.50	0	643	0.00%
2019/12/11	3	31.48	4	31.63	32.10	-1	519	-0.19%
2019/12/10	2	28.73	1	29.10	29.20	1	326	0.31%
2019/08/12	1	24.05	1	24.05	24.05	0	451	0.00%
2019/03/28	0	0.00	3	28.30	28.20	-3	718	-0.42%
2019/03/26	0	0.00	1	28.70	28.85	-1	724	-0.14%
2019/02/22	0	0.00	10	28.30	28.05	-10	680	-1.47%
2019/02/20	11	28.42	0	0.00	28.50	11	657	1.67%
2019/01/14	1	28.20	0	0.00	28.50	1	401	0.25%