十銓 (4967)-福勝券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/29	0	0.00	1	86.20	86.90	-1	4,041	-0.02%
2024/04/26	2	90.20	12.5	88.25	87.50	-10.5	4,026	-0.26%
2024/04/25	3	85.20	7	85.49	85.60	-4	3,923	-0.10%
2024/04/24	3	81.77	0	0.00	82.50	3	3,850	0.08%
2024/04/23	0	0.00	2.2	78.27	78.90	-2.2	3,879	-0.06%
2024/04/22	2	78.50	0	0.00	77.90	2	3,960	0.05%
2024/04/19	2	80.60	0	0.00	80.20	2	4,119	0.05%
2024/04/18	2	80.00	0	0.00	81.90	2	4,105	0.05%
2024/04/17	1	81.60	1	81.30	81.20	0	4,113	0.00%
2024/04/16	3	81.90	0	0.00	81.00	3	4,112	0.07%
2024/04/15	50	88.02	0	0.00	87.60	50	4,056	1.23%
2024/04/12	4	89.93	1	92.10	89.90	3	3,999	0.08%
2024/04/11	1	90.30	2	90.35	89.50	-1	3,843	-0.03%
2024/04/10	14.2	89.85	15.2	89.41	90.00	-1	3,703	-0.03%
2024/04/09	1	85.60	1	87.50	85.60	0	3,391	0.00%
2024/04/08	1	84.90	5	85.02	85.50	-4	3,361	-0.12%
2024/04/03	2	83.80	1	82.70	83.80	1	3,363	0.03%
2024/04/02	14	83.27	12	84.32	82.70	2	3,452	0.06%
2024/04/01	1	80.00	0	0.00	80.10	1	3,337	0.03%
2024/03/29	10	79.00	0	0.00	79.00	10	3,352	0.30%
2024/03/28	1	79.10	3	79.00	79.00	-2	3,372	-0.06%
2024/03/27	0	0.00	1	80.10	80.10	-1	3,560	-0.03%
2024/03/26	2	81.25	1	82.00	78.90	1	3,576	0.03%
2024/03/25	1	80.70	0	0.00	80.00	1	3,533	0.03%
2024/03/22	4	82.00	0	0.00	80.80	4	3,608	0.11%
2024/03/21	8	82.05	23	82.72	83.60	-15	3,567	-0.42%
2024/03/19	3	78.17	2	79.00	78.00	1	3,613	0.03%
2024/03/18	4	77.85	0	0.00	78.00	4	3,690	0.11%
2024/03/15	4	79.30	0	0.00	77.50	4	4,057	0.10%
2024/03/14	0	0.00	2	79.00	80.20	-2	4,317	-0.05%
2024/03/13	2	80.75	0	0.00	79.50	2	4,747	0.04%
2024/03/12	1	80.70	0	0.00	81.60	1	5,059	0.02%
2024/03/11	2	78.15	1	78.50	78.60	1	5,186	0.02%
2024/03/08	5	79.98	6	78.90	78.00	-1	5,235	-0.02%
2024/03/07	1	82.30	0	0.00	80.60	1	5,288	0.02%
2024/03/06	0	0.00	3	81.93	82.30	-3	5,298	-0.06%
2024/03/05	1	83.10	0	0.00	83.00	1	5,365	0.02%
2024/02/27	1	86.70	1	86.30	83.50	0	5,536	0.00%
2024/02/26	3	84.50	1	84.90	83.90	2	5,603	0.04%
2024/02/23	1	88.90	0	0.00	85.90	1	5,648	0.02%
2024/02/21	0	0.00	4	87.70	86.00	-4	5,745	-0.07%
2024/02/20	50	84.00	0	0.00	83.80	50	5,679	0.88%
2024/02/19	0	0.00	5	84.46	83.40	-5	5,872	-0.09%
2024/02/16	1	81.90	0	0.00	81.40	1	6,115	0.02%
2024/01/30	10	78.29	0	0.00	78.30	10	7,548	0.13%
2024/01/29	1	77.90	4	79.30	79.80	-3	7,872	-0.04%
2024/01/26	4	79.25	0	0.00	78.60	4	8,642	0.05%
2024/01/25	3	80.13	3	80.00	80.00	0	9,093	0.00%
2024/01/24	3	81.50	0	0.00	80.80	3	9,240	0.03%
2024/01/23	2	82.10	0	0.00	82.00	2	9,355	0.02%
2024/01/22	0	0.00	5	82.88	82.40	-5	9,478	-0.05%
2024/01/19	2	81.50	0	0.00	81.50	2	9,499	0.02%
2024/01/17	2	80.80	20	81.15	82.90	-18	9,635	-0.19%
2024/01/16	3	84.07	2	84.50	83.20	1	9,695	0.01%
2024/01/15	4	83.80	16	82.07	85.20	-12	9,698	-0.12%
2024/01/12	0	0.00	10	78.40	78.40	-10	9,703	-0.10%
2024/01/10	0	0.00	2	78.30	79.10	-2	10,174	-0.02%
2024/01/04	13	79.46	11	78.98	79.00	2	10,606	0.02%
2024/01/03	4	82.88	1	85.00	81.80	3	10,620	0.03%
2023/12/29	13	88.65	0	0.00	87.60	13	10,714	0.12%
2023/12/28	2	89.35	5	89.80	90.30	-3	10,837	-0.03%
2023/12/27	0	0.00	1	88.40	88.40	-1	11,166	-0.01%
2023/12/26	0	0.00	1	86.00	85.50	-1	11,180	-0.01%
2023/12/25	1	85.90	0	0.00	85.40	1	11,177	0.01%
2023/12/22	9	87.67	0	0.00	87.00	9	11,165	0.08%
2023/12/21	0	0.00	5	85.40	86.40	-5	10,977	-0.05%
2023/12/20	0	0.00	3	85.50	85.50	-3	10,974	-0.03%
2023/12/19	12	85.98	2	85.20	85.40	10	10,962	0.09%
2023/12/18	2	88.60	1	89.50	88.40	1	10,921	0.01%
2023/12/15	9	89.58	15	89.91	88.30	-6	10,925	-0.05%
2023/12/14	1	89.60	12	91.54	89.10	-11	10,854	-0.10%
2023/12/13	6	90.83	2	91.50	90.70	4	10,779	0.04%
2023/12/12	9	91.04	2.2	93.04	92.00	6.8	10,904	0.06%
2023/12/11	4	92.13	8	92.40	92.90	-4	10,692	-0.04%
2023/12/08	17	90.24	11	90.31	88.70	6	10,416	0.06%
2023/12/07	64.2	87.60	2	92.85	87.50	62.2	10,067	0.62%
2023/12/06	2	89.45	9	87.10	90.00	-7	9,835	-0.07%
2023/12/05	3	84.90	2	85.15	85.30	1	9,724	0.01%
2023/12/04	2	87.10	12	88.09	87.10	-10	9,842	-0.10%
2023/12/01	3	85.93	0	0.00	85.20	3	9,810	0.03%
2023/11/30	4	88.30	4	88.90	87.00	0	9,806	0.00%
2023/11/29	2	88.10	0	0.00	88.10	2	9,803	0.02%
2023/11/28	1	86.90	4	87.35	88.40	-3	9,925	-0.03%
2023/11/27	23	86.92	5	86.88	86.10	18	10,223	0.18%
2023/11/24	10	87.24	0	0.00	86.00	10	10,214	0.10%
2023/11/23	6	90.88	1	92.00	89.00	5	10,127	0.05%
2023/11/22	1	88.70	0	0.00	90.30	1	9,979	0.01%
2023/11/21	7	89.07	4	91.90	88.30	3	9,909	0.03%
2023/11/20	2	90.80	7	91.41	90.90	-5	9,838	-0.05%
2023/11/17	4	88.35	3	89.13	90.20	1	9,763	0.01%
2023/11/16	4	90.85	2	89.70	88.90	2	9,657	0.02%
2023/11/15	7	94.27	1	95.00	92.70	6	9,400	0.06%
2023/11/14	1	92.00	0	0.00	94.20	1	9,114	0.01%
2023/11/13	1	90.70	10	91.45	91.50	-9	8,890	-0.10%
2023/11/10	4	88.98	1	88.80	87.10	3	8,558	0.04%
2023/11/09	7	88.70	3	86.83	86.40	4	8,334	0.05%
2023/11/08	7	93.06	5	92.60	92.30	2	8,138	0.02%
2023/11/07	4	90.85	12	93.59	94.00	-8	8,034	-0.10%
2023/11/06	7	92.24	0.8	91.70	92.20	6.2	7,820	0.08%
2023/11/03	8	89.41	7.8	91.32	91.90	0.2	7,522	0.00%
2023/11/02	2	83.50	8	84.94	87.40	-6	6,747	-0.09%
2023/11/01	2	79.50	6	77.95	79.50	-4	6,326	-0.06%
2023/10/31	5	76.02	1	78.60	75.20	4	6,170	0.06%
2023/10/30	0	0.00	5	76.74	76.30	-5	6,027	-0.08%
2023/10/27	1	74.30	0	0.00	74.10	1	5,898	0.02%
2023/10/26	0	0.00	1	74.40	74.80	-1	5,899	-0.02%
2023/10/25	3	74.97	3	75.17	74.60	0	5,908	0.00%
2023/10/24	1	75.80	1	77.00	76.20	0	5,933	0.00%
2023/10/23	1	76.20	0	0.00	76.20	1	5,837	0.02%
2023/10/20	3	72.80	2	74.95	75.20	1	5,772	0.02%
2023/10/19	1	76.80	13	77.02	77.30	-12	5,635	-0.21%
2023/10/18	0	0.00	1	73.40	74.40	-1	5,339	-0.02%
2023/10/17	2	74.25	1	74.80	74.10	1	5,194	0.02%
2023/10/16	3	73.67	2	73.95	72.80	1	5,074	0.02%
2023/10/13	10	74.30	10	73.00	72.90	0	5,020	0.00%
2023/10/12	0	0.00	5	72.80	73.00	-5	4,932	-0.10%
2023/10/06	1	71.90	3	71.53	71.10	-2	4,941	-0.04%
2023/10/05	3	70.57	3	71.00	70.60	0	5,087	0.00%
2023/10/04	0	0.00	8	73.30	72.50	-8	5,139	-0.16%
2023/10/03	0	0.00	3.2	72.04	72.50	-3.2	4,990	-0.06%
2023/09/25	4	67.08	0	0.00	66.80	4	5,087	0.08%
2023/09/22	0	0.00	3	67.90	68.50	-3	5,177	-0.06%
2023/09/20	3	68.30	4	67.50	67.50	-1	5,933	-0.02%
2023/09/18	0	0.00	1	70.00	69.40	-1	6,175	-0.02%
2023/09/15	37	71.89	28	70.40	70.40	9	6,256	0.14%
2023/09/14	0	0.00	6.4	69.97	70.00	-6.4	6,283	-0.10%
2023/09/12	1	69.60	1	67.20	67.90	0	6,989	0.00%
2023/09/07	3	70.00	1	69.00	68.10	2	7,122	0.03%
2023/09/05	0	0.00	2	67.50	67.80	-2	7,103	-0.03%
2023/09/04	3	66.60	1	66.90	67.40	2	7,274	0.03%
2023/09/01	2	68.70	0	0.00	68.90	2	7,250	0.03%
2023/08/31	16	68.34	11.2	68.14	67.50	4.8	7,156	0.07%
2023/08/30	1	63.70	1.2	64.50	65.00	-0.2	6,871	0.00%
2023/08/24	0	0.00	1	63.50	63.10	-1	7,654	-0.01%
2023/08/23	0	0.00	1	63.30	64.00	-1	7,669	-0.01%
2023/08/18	0	0.00	3	63.10	60.10	-3	7,780	-0.04%
2023/08/14	0	0.00	10.3	62.49	62.90	-10.3	8,142	-0.13%
2023/08/11	0	0.00	1	61.20	62.30	-1	8,188	-0.01%
2023/08/10	0	0.00	1	59.20	58.80	-1	8,392	-0.01%
2023/08/09	1	61.20	0	0.00	60.80	1	8,458	0.01%
2023/08/07	1	59.20	1	59.90	60.00	0	8,917	0.00%
2023/07/28	2	63.40	2	62.90	63.30	0	9,480	0.00%
2023/07/27	0	0.00	1	62.50	62.20	-1	9,501	-0.01%
2023/07/26	0	0.00	1	58.10	58.10	-1	9,565	-0.01%
2023/07/24	1	61.40	0	0.00	59.20	1	9,778	0.01%
2023/07/21	2	60.00	0	0.00	61.40	2	9,867	0.02%
2023/07/19	10	62.10	1	61.90	61.60	9	10,129	0.09%
2023/07/18	1	63.30	0	0.00	61.60	1	10,220	0.01%
2023/07/17	1	65.40	0	0.00	64.40	1	10,247	0.01%
2023/07/12	1	64.60	0	0.00	66.00	1	10,514	0.01%
2023/07/11	6	64.57	11	63.05	62.80	-5	10,539	-0.05%
2023/07/10	1	62.50	1	62.20	61.70	0	10,486	0.00%
2023/07/07	0	0.00	17	63.00	62.50	-17	10,793	-0.16%
2023/07/06	1	67.70	2	67.05	66.80	-1	11,227	-0.01%
2023/07/05	3	71.50	0	0.00	70.50	3	11,303	0.03%
2023/07/04	3	72.37	1	73.00	71.50	2	11,645	0.02%
2023/07/03	19	71.94	7	72.54	71.70	12	11,809	0.10%
2023/06/30	4	71.73	1	72.30	71.80	3	12,128	0.02%
2023/06/29	1	73.40	12	73.56	73.50	-11	12,450	-0.09%
2023/06/28	11	75.65	1	74.50	74.50	10	12,127	0.08%
2023/06/27	0	0.00	2	73.60	70.70	-2	11,848	-0.02%
2023/06/26	3	72.93	11	71.86	71.50	-8	11,744	-0.07%
2023/06/20	2	72.40	2	73.50	73.60	0	11,761	0.00%
2023/06/19	10	72.96	11.1	74.24	72.40	-1.1	11,688	-0.01%
2023/06/16	13	69.07	4	69.53	71.60	9	11,376	0.08%
2023/06/15	15	65.79	2	66.55	65.10	13	11,211	0.12%
2023/06/14	5	65.14	2	64.60	65.60	3	11,231	0.03%
2023/06/09	63	64.11	61	63.29	63.30	2	11,129	0.02%
2023/06/08	1	61.80	6	62.38	62.50	-5	11,067	-0.05%
2023/06/07	3	60.83	4	61.33	61.40	-1	10,968	-0.01%
2023/06/06	3	59.80	0	0.00	60.10	3	11,055	0.03%
2023/06/02	2	62.90	1	63.50	62.10	1	11,145	0.01%
2023/06/01	1	60.50	0	0.00	61.90	1	11,128	0.01%
2023/05/31	7	61.53	5	62.04	61.00	2	11,012	0.02%
2023/05/26	40	57.85	40	57.00	57.00	0	11,129	0.00%
2023/05/25	0	0.00	1	57.80	57.50	-1	11,218	-0.01%
2023/05/24	1	58.30	1	58.90	58.00	0	11,230	0.00%
2023/05/23	2	58.80	1	58.60	59.00	1	11,233	0.01%
2023/05/22	1	57.40	3	58.10	58.20	-2	11,234	-0.02%
2023/05/19	41	58.35	41	58.60	58.60	0	11,246	0.00%
2023/05/18	46	59.10	42	60.32	59.30	4	11,193	0.04%
2023/05/17	0	0.00	1	56.80	56.80	-1	10,954	-0.01%
2023/05/16	4	59.10	2	56.10	56.10	2	10,878	0.02%
2023/05/15	1	58.50	7	58.06	57.70	-6	10,583	-0.06%
2023/05/12	3	56.70	3	58.60	58.60	0	10,492	0.00%
2023/05/11	7.1	62.64	0	0.00	59.60	7.1	10,180	0.07%
2023/05/10	2	66.55	2	67.65	66.20	0	9,969	0.00%
2023/05/08	3	76.23	3	74.80	73.60	0	9,576	0.00%
2023/05/05	1	74.00	5	74.58	75.20	-4	9,448	-0.04%
2023/05/04	2	73.20	2	73.10	73.80	0	9,307	0.00%
2023/05/03	15	70.63	15	72.30	72.90	0	9,211	0.00%
2023/05/02	4	72.03	3	72.57	71.40	1	9,066	0.01%
2023/04/28	40	68.20	40	67.90	67.90	0	8,893	0.00%
2023/04/27	3	68.93	3	69.63	67.70	0	8,792	0.00%
2023/04/25	4	74.85	5	78.82	71.50	-1	8,461	-0.01%
2023/04/24	2	77.20	2.7	78.45	77.00	-0.7	8,273	-0.01%
2023/04/21	10	72.80	0	0.00	73.20	10	8,109	0.12%
2023/04/20	2	73.55	13	75.70	73.50	-11	7,977	-0.14%
2023/04/19	3	77.20	0	0.00	75.60	3	7,853	0.04%
2023/04/18	0	0.00	1	78.50	78.50	-1	7,683	-0.01%
2023/04/17	30	81.51	31	80.96	80.90	-1	7,536	-0.01%
2023/04/14	30	75.80	33	79.68	79.80	-3	7,311	-0.04%
2023/04/13	23	75.90	23	75.16	75.00	0	7,027	0.00%
2023/04/12	2	77.50	2	78.25	76.90	0	6,894	0.00%
2023/04/11	10	74.30	12	75.66	76.40	-2	6,494	-0.03%
2023/04/10	31	71.45	33	71.66	71.70	-2	5,901	-0.03%
2023/04/07	4	72.65	9	72.77	72.60	-5	5,659	-0.09%
2023/04/06	14	69.80	14	70.29	69.30	0	5,168	0.00%
2023/03/31	50	68.36	61	68.38	68.40	-11	4,878	-0.23%
2023/03/30	67	67.54	64	67.92	67.90	3	4,454	0.07%
2023/03/27	40	67.80	40	66.30	66.10	0	3,780	0.00%
2023/03/24	0	0.00	2	68.40	69.10	-2	3,685	-0.05%
2023/03/23	1	67.60	1.7	67.20	67.70	-0.7	3,509	-0.02%
2023/03/21	3	68.93	2	67.70	68.00	1	3,198	0.03%
2023/03/20	0	0.00	1.1	68.50	68.50	-1.1	2,925	-0.04%
2023/03/17	11	60.82	12.7	62.03	62.30	-1.7	2,719	-0.06%
2023/03/16	1	60.40	3	59.30	59.60	-2	2,540	-0.08%
2023/03/15	4	60.75	1	59.80	60.30	3	2,469	0.12%
2023/03/14	15	59.99	2	60.00	60.30	13	2,370	0.55%
2023/03/13	1	57.50	1	59.40	60.10	0	2,300	0.00%
2023/03/10	1	59.00	2	58.60	58.20	-1	2,210	-0.05%
2023/03/09	2	62.40	1	60.00	60.00	1	2,072	0.05%
2023/03/08	3	59.57	3	62.33	63.30	0	1,919	0.00%
2023/03/07	1	59.60	1	58.80	58.90	0	1,756	0.00%
2023/03/06	3	59.13	4	59.15	59.00	-1	1,675	-0.06%
2023/03/03	2	57.75	0	0.00	57.40	2	1,534	0.13%
2023/03/02	4	55.90	4	57.70	57.40	0	1,421	0.00%
2023/02/24	2	49.85	24	50.48	51.80	-22	1,091	-2.02%
2023/02/23	20	49.32	1.5	49.30	49.70	18.5	719	2.57%
2023/02/21	4	45.78	4	45.16	43.70	0	495	0.00%
2023/02/20	5	45.54	6.1	45.58	45.80	-1.1	434	-0.25%
2023/02/15	0	0.00	2	38.45	38.60	-2	257	-0.78%
2023/02/14	2	38.55	0	0.00	38.55	2	214	0.93%
2023/02/09	0	0.00	3	34.70	34.95	-3	187	-1.60%
2023/02/02	0	0.00	3	33.73	33.60	-3	171	-1.75%
2022/12/26	0	0.00	0.6	30.00	30.35	-0.6	208	-0.30%
2022/12/23	0	0.00	0.1	30.10	30.15	-0.1	212	-0.04%
2022/12/22	0.3	30.20	0	0.00	30.20	0.3	221	0.14%
2022/12/08	0	0.00	1	30.15	30.40	-1	403	-0.25%
2022/11/09	0	0.00	0.2	31.45	32.10	-0.2	450	-0.04%
2022/11/04	0	0.00	4.5	30.87	31.05	-4.5	457	-0.99%
2022/11/02	0	0.00	2	31.05	30.90	-2	458	-0.44%
2022/10/27	0	0.00	1	30.05	30.05	-1	466	-0.21%
2022/10/25	1	29.10	0	0.00	29.00	1	477	0.21%
2022/10/24	6	30.40	0	0.00	29.65	6	478	1.25%
2022/09/28	0	0.00	2	26.30	26.05	-2	498	-0.40%
2022/09/22	0	0.00	2	28.15	28.05	-2	510	-0.39%
2022/09/21	0	0.00	3	28.80	28.90	-3	505	-0.59%
2022/09/19	0	0.00	7	30.07	29.80	-7	499	-1.40%
2022/09/15	0	0.00	12	32.28	32.40	-12	481	-2.49%
2022/09/12	9	30.43	0	0.00	30.05	9	380	2.37%
2022/09/08	1	29.00	0	0.00	29.60	1	378	0.26%
2022/09/06	2	28.75	0	0.00	28.70	2	404	0.50%
2022/09/05	3	29.15	0	0.00	28.70	3	406	0.74%
2022/08/18	0	0.00	10	29.65	30.25	-10	441	-2.27%
2022/07/25	0	0.00	1	28.40	28.40	-1	650	-0.15%
2022/07/21	0	0.00	1	28.90	28.95	-1	669	-0.15%
2022/07/13	1	27.20	0	0.00	26.95	1	685	0.15%
2022/06/30	0	27.10	0	0.00	26.95	0	699	0.00%
2022/06/15	10	31.45	0	0.00	30.90	10	886	1.13%
2022/05/18	0	0.00	1	31.65	31.80	-1	1,146	-0.09%
2022/05/13	2	30.13	4	30.60	30.55	-2	1,241	-0.16%
2022/05/11	2	30.05	0	0.00	30.55	2	1,249	0.16%
2022/05/10	1	31.20	1	31.65	31.25	0	1,248	0.00%
2022/05/09	0	0.00	5	31.76	29.70	-5	1,229	-0.41%
2022/05/06	1	32.60	0	0.00	32.70	1	1,204	0.08%
2022/05/05	5	34.20	0	0.00	33.70	5	1,197	0.42%
2022/04/20	0	0.00	1	37.00	37.15	-1	1,115	-0.09%
2022/04/18	0	0.00	1	36.95	36.95	-1	1,127	-0.09%
2022/03/28	1	36.60	4	37.10	36.85	-3	1,788	-0.17%
2022/03/11	5	41.00	0	0.00	41.20	5	2,124	0.24%
2022/03/10	0	0.00	2	41.60	41.40	-2	2,170	-0.09%
2022/03/08	1	40.80	0	0.00	40.55	1	2,335	0.04%
2022/03/07	1	41.85	1	42.00	41.95	0	2,336	0.00%
2022/03/04	1	43.00	0	0.00	43.05	1	2,333	0.04%
2022/03/03	1	44.40	0	0.00	43.95	1	2,353	0.04%
2022/03/02	0	0.00	1	43.80	43.55	-1	2,376	-0.04%
2022/03/01	0	0.00	6	43.54	43.35	-6	2,419	-0.25%
2022/02/24	5	44.20	0	0.00	42.85	5	2,878	0.17%
2022/02/22	2	44.70	2	45.25	44.05	0	2,928	0.00%
2022/02/21	2	46.10	0	0.00	46.00	2	2,929	0.07%
2022/02/18	2	46.45	3.2	45.79	46.90	-1.2	2,925	-0.04%
2022/02/17	2.2	45.48	4	45.69	44.55	-1.9	2,878	-0.06%
2022/02/16	3	43.43	0	0.00	43.80	3	2,834	0.11%
2022/02/11	1	43.80	3	44.10	43.60	-2	2,973	-0.07%
2022/02/09	0	0.00	1	44.30	44.25	-1	2,994	-0.03%
2022/02/08	0	0.00	3	42.70	43.80	-3	3,002	-0.10%
2022/01/26	0	0.00	1	41.85	41.70	-1	3,047	-0.03%
2022/01/21	1	42.35	0	0.00	42.35	1	3,124	0.03%
2022/01/20	5	43.28	8	43.21	43.40	-3	3,145	-0.10%
2022/01/18	2	43.98	2	43.80	44.00	0	3,211	0.00%
2022/01/17	0	0.00	4	43.41	43.85	-4	3,234	-0.12%
2022/01/14	1	43.00	0	0.00	43.35	1	3,250	0.03%
2022/01/12	1	43.90	0	0.00	43.80	1	3,289	0.03%
2022/01/11	1	45.00	0	0.00	44.50	1	3,309	0.03%
2022/01/06	1	45.50	0	0.00	46.30	1	3,330	0.03%
2022/01/03	1	48.00	3	49.45	47.65	-2	3,361	-0.06%
2021/12/30	12	50.25	4	52.05	48.50	8	3,349	0.24%
2021/12/29	1	48.05	0	0.00	49.00	1	2,954	0.03%
2021/12/28	1	47.95	1	48.00	47.95	0	2,964	0.00%
2021/12/24	0	0.00	5	48.16	47.75	-5	3,011	-0.17%
2021/12/23	1	47.95	0	0.00	47.95	1	3,006	0.03%
2021/12/22	3	49.07	4	49.78	47.70	-1	3,040	-0.03%
2021/12/21	0	0.00	2	48.35	47.60	-2	2,932	-0.07%
2021/12/20	0	0.00	1	47.50	47.40	-1	2,907	-0.03%
2021/12/16	7	50.04	9	48.45	48.35	-2	2,896	-0.07%
2021/12/15	1	47.85	2	48.18	48.10	-1	2,842	-0.04%
2021/12/14	1	49.00	10	48.00	48.65	-9	2,818	-0.32%
2021/12/13	4	46.43	10	46.06	49.00	-6	2,731	-0.22%
2021/12/10	5	44.64	1	44.45	44.55	4	2,604	0.15%
2021/12/08	5.1	46.21	0	0.00	45.50	5.1	2,615	0.19%
2021/12/07	1	46.20	2	47.05	46.50	-1	2,599	-0.04%
2021/12/06	1	46.30	0	0.00	45.95	1	2,575	0.04%
2021/12/02	15	46.29	6	46.13	45.45	9	2,551	0.35%
2021/11/29	2	42.83	12	42.68	42.80	-10	2,531	-0.40%
2021/11/26	1	44.35	0	0.00	43.95	1	2,610	0.04%
2021/11/25	3	46.35	0	0.00	45.15	3	2,607	0.12%
2021/11/23	31	48.52	12	48.47	48.00	19	2,533	0.75%
2021/11/22	0	0.00	3	46.93	47.50	-3	2,189	-0.14%
2021/11/17	2	43.68	8	44.05	44.00	-6	2,246	-0.27%
2021/11/16	8	43.40	0	0.00	43.00	8	2,277	0.35%
2021/11/11	0	0.00	2	42.15	41.95	-2	2,377	-0.08%
2021/11/10	0	0.00	2	42.80	43.10	-2	2,457	-0.08%
2021/11/09	2	44.55	0	0.00	44.30	2	2,602	0.08%
2021/11/04	0	0.00	14	45.39	45.00	-14	3,119	-0.45%
2021/11/03	4	45.70	1	45.30	45.55	3	3,215	0.09%
2021/11/02	3	45.55	1	44.20	44.30	2	3,261	0.06%
2021/11/01	2	44.70	5	45.65	45.80	-3	3,454	-0.09%
2021/10/28	0	0.00	1	44.65	44.95	-1	3,580	-0.03%
2021/10/27	1	43.60	12	43.59	44.05	-11	3,620	-0.30%
2021/10/26	7	44.93	1	44.60	43.10	6	3,744	0.16%
2021/10/25	8	43.63	4	43.89	44.65	4	3,809	0.10%
2021/10/22	0	0.00	4	43.13	43.05	-4	3,954	-0.10%
2021/10/21	3	43.17	2	42.65	42.30	1	4,226	0.02%
2021/10/20	2	42.35	16	41.91	42.20	-14	4,444	-0.31%
2021/10/15	0.1	41.50	0	0.00	41.55	0.1	5,239	0.00%
2021/10/08	2	42.20	0	0.00	41.65	2	5,640	0.04%
2021/10/07	16	43.00	0	0.00	42.80	16	5,787	0.28%
2021/10/06	1.1	42.47	0	0.00	41.40	1.1	5,988	0.02%
2021/10/01	0	0.00	1	43.30	42.60	-1	6,446	-0.02%
2021/09/30	0	0.00	1	45.00	44.95	-1	6,685	-0.01%
2021/09/29	1	45.50	0	0.00	44.80	1	7,198	0.01%
2021/09/24	1	49.95	0	0.00	50.20	1	7,706	0.01%
2021/09/23	0	49.45	1	49.55	49.40	-1	7,952	-0.01%
2021/09/17	0	0.00	2	50.60	50.70	-2	8,883	-0.02%
2021/09/15	2	49.35	0	0.00	49.30	2	9,416	0.02%
2021/09/14	0	0.00	4	50.55	50.10	-4	9,626	-0.04%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/10	0	0.00	2	51.25	51.40	-2	9,720	-0.02%
2021/09/08	0.1	49.50	1	49.50	49.30	-0.9	9,789	-0.01%
2021/09/06	2	51.35	3	51.57	50.00	-1	10,008	-0.01%
2021/09/02	11	53.85	11	52.48	52.00	0	10,166	0.00%
2021/09/01	19	54.06	6	53.77	54.00	13	10,233	0.13%
2021/08/31	1	51.60	0	0.00	52.00	1	10,233	0.01%
2021/08/30	1	51.10	0	0.00	51.20	1	10,356	0.01%
2021/08/27	0	0.00	1	52.40	51.50	-1	10,566	-0.01%
2021/08/26	0	0.00	5	52.10	52.10	-5	10,832	-0.05%
2021/08/25	1	53.20	0	0.00	53.30	1	10,896	0.01%
2021/08/24	0	0.00	1	51.70	51.70	-1	11,038	-0.01%
2021/08/20	0	0.00	5	50.90	51.20	-5	11,190	-0.04%
2021/08/19	1	52.90	2	52.00	51.00	-1	11,207	-0.01%
2021/08/18	1	53.00	1	53.80	54.20	0	11,280	0.00%
2021/08/17	0	0.00	22	52.01	51.00	-22	11,396	-0.19%
2021/08/13	3	53.40	3	54.03	52.90	0	11,424	0.00%
2021/08/12	0	0.00	11	57.85	57.50	-11	11,334	-0.10%
2021/08/11	11	58.90	0	0.00	58.10	11	11,391	0.10%
2021/08/10	19	64.66	10	64.67	63.20	9	11,389	0.08%
2021/08/09	16	71.58	1	70.80	70.20	15	11,176	0.13%
2021/08/06	0	0.00	2	74.05	73.50	-2	11,199	-0.02%
2021/08/05	2	75.70	5	75.82	75.00	-3	11,280	-0.03%
2021/08/04	3	74.60	5	74.26	74.70	-2	11,241	-0.02%
2021/08/03	1	73.10	0	0.00	73.10	1	11,296	0.01%
2021/08/02	3	73.10	2	73.20	73.00	1	11,473	0.01%
2021/07/30	5	74.20	3	73.43	71.80	2	11,636	0.02%
2021/07/29	4	72.85	8	73.61	73.90	-4	11,682	-0.03%
2021/07/28	6	71.35	4	72.18	72.00	2	11,851	0.02%
2021/07/27	17	76.48	12	75.69	74.00	5	12,059	0.04%
2021/07/26	9	76.69	10	76.52	76.70	-1	12,296	-0.01%
2021/07/23	10	74.12	11	73.75	74.70	-1	12,494	-0.01%
2021/07/22	19	75.64	22	75.27	73.90	-3	12,719	-0.02%
2021/07/21	5	73.46	9	73.31	72.30	-4	12,787	-0.03%
2021/07/20	17	72.86	24	72.10	71.80	-7	13,115	-0.05%
2021/07/19	13	74.08	0	0.00	74.50	13	13,352	0.10%
2021/07/16	25	73.07	55	73.71	73.90	-30	13,632	-0.22%
2021/07/15	3	72.27	7	71.76	72.30	-4	13,949	-0.03%
2021/07/14	3	72.80	4	72.85	72.80	-1	14,706	-0.01%
2021/07/13	73	74.01	12	74.01	71.40	61	14,760	0.41%
2021/07/12	7	73.44	0	0.00	74.10	7	14,617	0.05%
2021/07/09	2	71.20	3	70.73	71.00	-1	14,415	-0.01%
2021/07/08	6	74.17	51	74.61	72.80	-45	14,349	-0.31%
2021/07/07	16	74.89	3	75.57	74.00	13	14,287	0.09%
2021/07/06	21	75.67	3	76.70	74.50	18	14,083	0.13%
2021/07/05	10	74.00	7	76.66	77.30	3	13,652	0.02%
2021/07/02	11	70.72	9	69.97	70.30	2	13,503	0.01%
2021/07/01	14	71.05	10	69.74	68.70	4	13,427	0.03%
2021/06/30	6	71.22	0	0.00	71.50	6	13,389	0.04%
2021/06/29	21	70.70	16	71.73	69.00	5	13,375	0.04%
2021/06/28	13	69.18	9	70.04	71.40	4	13,009	0.03%
2021/06/25	15	66.60	16	66.03	66.40	-1	12,519	-0.01%
2021/06/24	16	64.16	1	63.60	63.50	15	12,178	0.12%
2021/06/23	15	62.93	3	62.00	63.30	12	12,069	0.10%
2021/06/22	4	59.70	1	59.60	59.30	3	11,868	0.03%
2021/06/21	0	0.00	3	61.37	60.60	-3	11,810	-0.03%
2021/06/18	0	0.00	7	62.37	62.30	-7	11,783	-0.06%
2021/06/17	6	62.95	4	62.53	63.30	2	11,783	0.02%
2021/06/16	0	0.00	1	63.30	62.50	-1	11,772	-0.01%
2021/06/15	4	63.75	4	64.13	64.50	0	11,716	0.00%
2021/06/11	1	63.40	1	64.20	62.30	0	11,580	0.00%
2021/06/10	5	63.38	6	63.72	63.30	-1	11,550	-0.01%
2021/06/09	8	63.41	8	62.89	62.40	0	11,447	0.00%
2021/06/08	1	63.00	1	62.80	62.90	0	11,373	0.00%
2021/06/07	5	62.04	4	63.55	62.00	1	11,326	0.01%
2021/06/04	5	63.38	3	63.50	63.10	2	11,219	0.02%
2021/06/03	6	63.00	4	62.58	62.30	2	11,029	0.02%
2021/06/01	1	59.50	1	60.70	59.30	0	10,752	0.00%
2021/05/31	0	0.00	2	59.00	58.30	-2	10,601	-0.02%
2021/05/28	14	58.11	15	59.37	58.70	-1	10,562	-0.01%
2021/05/27	1	56.00	2	56.05	56.80	-1	10,528	-0.01%
2021/05/26	3	54.80	0	0.00	55.00	3	10,541	0.03%
2021/05/25	3	56.37	5	55.44	56.60	-2	10,559	-0.02%
2021/05/24	3	51.20	7	51.66	52.80	-4	10,801	-0.04%
2021/05/21	7	50.06	11	49.53	50.10	-4	10,990	-0.04%
2021/05/20	11	48.45	0	0.00	47.95	11	11,014	0.10%
2021/05/19	0	0.00	8	47.99	48.15	-8	11,109	-0.07%
2021/05/18	5	47.99	4	45.55	48.35	1	11,189	0.01%
2021/05/14	4	50.00	7	51.21	49.10	-3	11,160	-0.03%
2021/05/13	2	50.80	13	48.31	50.00	-11	11,209	-0.10%
2021/05/12	7	53.23	1	51.80	52.10	6	11,088	0.05%
2021/05/11	10	58.94	0	0.00	57.40	10	10,961	0.09%
2021/05/10	6	63.42	8	63.39	63.70	-2	10,811	-0.02%
2021/05/07	2	61.30	6	61.67	62.70	-4	10,631	-0.04%
2021/05/06	3	59.13	4	59.00	58.90	-1	10,447	-0.01%
2021/05/05	4	59.53	4	59.95	58.60	0	10,340	0.00%
2021/05/04	18	59.23	13	60.74	58.20	5	10,195	0.05%
2021/05/03	22	68.42	59	68.38	62.50	-37	9,945	-0.37%
2021/04/29	27	67.19	17	68.08	68.80	10	9,505	0.11%
2021/04/28	7	69.24	27	68.56	66.20	-20	9,183	-0.22%
2021/04/27	69	69.17	26	70.01	68.50	43	8,863	0.49%
2021/04/26	4	66.80	11	66.86	66.90	-7	8,441	-0.08%
2021/04/23	18	58.62	15	57.42	60.90	3	8,004	0.04%
2021/04/22	28	60.08	31	61.27	55.40	-3	7,791	-0.04%
2021/04/21	33	59.45	23	58.60	59.70	10	7,564	0.13%
2021/04/20	37	58.54	15	57.60	57.00	22	7,334	0.30%
2021/04/19	5	54.74	6	55.43	54.30	-1	7,020	-0.01%
2021/04/16	5	53.70	6	53.60	53.80	-1	6,976	-0.01%
2021/04/14	1	51.90	15	50.82	52.10	-14	7,431	-0.19%
2021/04/13	4	52.60	6	53.10	51.10	-2	7,575	-0.03%
2021/04/12	10	52.60	0	0.00	52.30	10	7,632	0.13%
2021/04/09	0	0.00	9	53.82	53.50	-9	7,943	-0.11%
2021/04/07	2	53.30	2	53.30	53.20	0	8,810	0.00%
2021/04/06	21	54.00	9	55.01	54.40	12	9,015	0.13%
2021/04/01	3	53.43	25	53.68	52.80	-22	9,230	-0.24%
2021/03/31	1	51.40	11	51.20	51.90	-10	9,286	-0.11%
2021/03/29	1	51.80	2	50.80	51.70	-1	9,460	-0.01%
2021/03/26	1	49.55	1	49.60	50.10	0	9,422	0.00%
2021/03/23	2	48.75	1	49.35	48.80	1	9,566	0.01%
2021/03/22	2	48.80	3	49.20	48.70	-1	9,591	-0.01%
2021/03/19	0	0.00	14	49.80	49.85	-14	9,678	-0.14%
2021/03/17	5	52.10	4	51.30	51.30	1	10,056	0.01%
2021/03/16	10	51.80	10	52.70	52.00	0	10,324	0.00%
2021/03/12	11	51.85	7	52.01	51.20	4	10,354	0.04%
2021/03/10	0	0.00	2	50.90	50.60	-2	10,619	-0.02%
2021/03/09	0	0.00	2	48.00	49.60	-2	10,816	-0.02%
2021/03/08	3	49.93	2	49.85	48.55	1	11,086	0.01%
2021/03/04	5	50.70	0	0.00	50.20	5	11,008	0.05%
2021/03/03	2	51.60	1	50.90	51.20	1	10,972	0.01%
2021/03/02	2	52.75	2	53.60	52.10	0	10,902	0.00%
2021/02/26	3	50.97	0	0.00	51.80	3	10,773	0.03%
2021/02/25	13	53.04	1	52.60	52.30	12	10,684	0.11%
2021/02/24	30	55.89	10	54.99	52.80	20	10,557	0.19%
2021/02/23	7	55.50	10	55.61	56.80	-3	10,123	-0.03%
2021/02/22	3	54.17	1	55.40	54.50	2	9,802	0.02%
2021/02/19	7	52.81	21	52.82	52.80	-14	9,634	-0.15%
2021/02/18	4	51.80	4	51.20	50.90	0	9,447	0.00%
2021/02/17	3	49.77	0	0.00	49.65	3	9,254	0.03%
2021/02/05	14	48.64	1	49.30	48.50	13	9,157	0.14%
2021/02/04	32	48.83	39	48.91	49.00	-7	9,068	-0.08%
2021/02/02	2	46.65	0	0.00	46.70	2	8,850	0.02%
2021/01/27	5	47.84	3	47.35	46.90	2	8,667	0.02%
2021/01/26	2	48.30	3	47.63	46.40	-1	8,582	-0.01%
2021/01/25	2	46.65	1	46.85	47.00	1	8,445	0.01%
2021/01/22	3	44.65	5	44.65	45.15	-2	8,317	-0.02%
2021/01/21	2	43.50	3	44.35	44.20	-1	8,227	-0.01%
2021/01/20	0	0.00	5	46.93	46.30	-5	8,101	-0.06%
2021/01/19	7	49.36	3	50.13	48.80	4	7,995	0.05%
2021/01/18	6	49.10	0	0.00	48.80	6	7,898	0.08%
2021/01/15	1	52.00	0	0.00	50.90	1	7,803	0.01%
2021/01/14	20	51.70	6	50.80	51.30	14	7,666	0.18%
2021/01/13	5	52.06	1	53.00	51.90	4	7,479	0.05%
2021/01/12	17	55.81	27	53.28	51.40	-10	7,251	-0.14%
2021/01/11	15	53.96	34	54.39	55.40	-19	6,715	-0.28%
2021/01/08	5	50.18	0	0.00	50.40	5	6,537	0.08%
2021/01/07	10	50.24	6	50.42	50.00	4	6,244	0.06%
2021/01/06	1	48.00	0	0.00	47.80	1	5,954	0.02%
2021/01/05	2	50.05	45	49.64	49.60	-43	5,746	-0.75%
2021/01/04	54	50.31	1	49.85	49.50	53	5,595	0.95%
2020/12/31	33	50.27	21	49.93	50.40	12	5,227	0.23%
2020/12/30	2	47.33	18	46.57	47.60	-16	4,637	-0.34%
2020/12/29	4	45.96	93	45.89	45.00	-89	4,213	-2.11%
2020/12/28	14	45.82	32	46.83	47.20	-18	3,919	-0.46%
2020/12/25	69	41.98	4	43.15	42.95	65	3,516	1.85%
2020/12/24	46	40.42	28	39.98	40.90	18	3,227	0.56%
2020/12/18	11	38.48	0	0.00	38.00	11	2,921	0.38%
2020/12/17	1	38.85	11	38.75	38.55	-10	2,893	-0.35%
2020/12/16	10	38.05	13	38.07	37.50	-3	2,751	-0.11%
2020/12/15	10	37.40	0	0.00	37.50	10	2,709	0.37%
2020/12/14	10	40.59	6	40.15	40.10	4	2,581	0.15%
2020/12/10	3	39.05	16	39.65	39.40	-13	2,129	-0.61%
2020/12/09	11	38.76	2	38.25	38.10	9	1,817	0.50%
2020/12/08	2	38.25	1	38.45	38.45	1	1,752	0.06%
2020/12/07	5	38.80	111	38.72	39.00	-106	1,717	-6.17%	大賣/鉅額交易
2020/12/04	8	38.00	43	38.06	38.05	-35	1,557	-2.25%
2020/12/03	121	37.76	3	37.45	36.50	118	1,347	8.76%	大買/鉅額交易
2020/12/02	4	37.58	10	37.65	37.65	-6	1,114	-0.54%
2020/12/01	12	32.43	0	0.00	34.25	12	807	1.49%
2020/11/17	0	0.00	1	30.15	30.20	-1	827	-0.12%
2020/11/16	1	29.85	1	30.00	29.85	0	880	0.00%
2020/11/13	1	30.10	0	0.00	30.40	1	937	0.11%
2020/10/27	1	33.90	0	0.00	33.90	1	1,359	0.07%
2020/10/20	7	35.20	1	35.45	34.75	6	1,629	0.37%
2020/10/19	1	35.15	0	0.00	35.15	1	1,649	0.06%
2020/09/16	0	0.00	1	37.25	37.15	-1	2,768	-0.04%
2020/09/11	0	0.00	4	36.90	36.90	-4	2,798	-0.14%
2020/09/10	0	0.00	2	37.00	36.70	-2	2,801	-0.07%
2020/09/09	0	0.00	3	36.27	36.55	-3	2,804	-0.11%
2020/09/07	1	36.05	0	0.00	36.05	1	2,859	0.03%
2020/09/04	0	0.00	1	36.05	36.50	-1	2,915	-0.03%
2020/09/03	0	0.00	1	36.10	36.05	-1	2,959	-0.03%
2020/09/02	1	36.35	0	0.00	35.80	1	3,007	0.03%
2020/08/27	1	35.70	0	0.00	35.60	1	3,481	0.03%
2020/08/25	1	36.60	0	0.00	36.80	1	3,622	0.03%
2020/08/24	0	0.00	1	36.70	36.60	-1	3,636	-0.03%
2020/08/19	2	36.03	8	35.40	35.45	-6	3,912	-0.15%
2020/08/18	2	37.68	0	0.00	37.45	2	3,872	0.05%
2020/08/17	5	38.12	1	38.40	38.05	4	3,933	0.10%
2020/08/13	0	0.00	7	39.05	38.85	-7	4,001	-0.17%
2020/08/12	0	0.00	5	39.36	39.70	-5	4,010	-0.12%
2020/08/11	2	39.20	0	0.00	39.10	2	4,037	0.05%
2020/08/10	5	40.05	0	0.00	40.00	5	4,042	0.12%
2020/08/07	0	0.00	8	41.53	41.30	-8	4,071	-0.20%
2020/08/06	0	0.00	8	41.28	41.75	-8	4,090	-0.20%
2020/08/04	12	40.91	0	0.00	40.70	12	4,199	0.29%
2020/08/03	0	0.00	1	42.10	41.50	-1	4,301	-0.02%
2020/07/31	1	42.10	2	42.25	42.20	-1	4,338	-0.02%
2020/07/30	20	41.64	18	42.01	42.30	2	4,369	0.05%
2020/07/28	15	39.33	8	39.24	38.70	7	4,379	0.16%
2020/07/27	7	39.94	1	40.20	39.85	6	4,468	0.13%
2020/07/24	0	0.00	3	41.35	40.45	-3	4,924	-0.06%
2020/07/23	3	41.58	8	41.40	41.40	-5	4,994	-0.10%
2020/07/22	9	42.02	6	41.94	41.80	3	5,060	0.06%
2020/07/21	1	41.80	1	41.60	41.45	0	5,110	0.00%
2020/07/20	0	0.00	2	40.75	40.80	-2	5,230	-0.04%
2020/07/17	11	39.94	7	39.86	39.80	4	5,284	0.08%
2020/07/16	3	41.20	0	0.00	41.15	3	5,441	0.06%
2020/07/15	5	43.18	1	42.75	40.75	4	5,505	0.07%
2020/07/14	10	43.42	14	43.50	42.65	-4	5,430	-0.07%
2020/07/13	4	41.89	2	42.55	42.65	2	5,121	0.04%
2020/07/08	0	0.00	1	39.50	39.30	-1	5,060	-0.02%
2020/07/07	0	0.00	1	39.75	39.35	-1	5,120	-0.02%
2020/07/06	0	0.00	1	39.10	39.15	-1	5,208	-0.02%
2020/07/03	1	39.00	0	0.00	38.80	1	5,355	0.02%
2020/07/02	10	39.08	0	0.00	39.20	10	5,556	0.18%
2020/06/29	0	0.00	10	38.30	38.15	-10	5,952	-0.17%
2020/06/24	0	0.00	4	38.30	38.40	-4	6,074	-0.07%
2020/06/18	1	39.00	1	39.05	39.10	0	6,145	0.00%
2020/06/16	0	0.00	1	39.40	39.75	-1	6,437	-0.02%
2020/06/15	0	0.00	2	38.80	38.70	-2	6,445	-0.03%
2020/06/12	1	38.55	0	0.00	39.50	1	6,551	0.02%
2020/06/11	11	39.63	0	0.00	39.10	11	6,634	0.17%
2020/06/10	3	41.12	0	0.00	40.90	3	6,713	0.04%
2020/06/09	0	0.00	16	41.68	41.55	-16	6,838	-0.23%
2020/06/08	18	41.81	0	0.00	41.35	18	6,938	0.26%
2020/06/05	3	41.55	2	41.65	41.30	1	6,947	0.01%
2020/06/04	24	41.65	2	41.30	40.90	22	6,998	0.31%
2020/06/03	11	42.58	16	42.56	42.90	-5	6,893	-0.07%
2020/06/02	6	42.27	5	42.60	42.25	1	6,858	0.01%
2020/06/01	0	0.00	1	41.75	41.75	-1	6,965	-0.01%
2020/05/29	11	40.60	5	40.70	40.90	6	7,018	0.09%
2020/05/28	8	42.57	0	0.00	40.50	8	7,155	0.11%
2020/05/27	4	42.04	2	41.95	42.05	2	7,191	0.03%
2020/05/25	0	0.00	11	40.03	40.90	-11	7,350	-0.15%
2020/05/22	11	41.38	5	40.90	40.80	6	7,432	0.08%
2020/05/21	1	40.70	6	40.90	40.70	-5	7,498	-0.07%
2020/05/20	0	0.00	5	40.58	40.90	-5	7,514	-0.07%
2020/05/19	1	39.60	2	39.40	39.45	-1	7,609	-0.01%
2020/05/18	5	38.35	5	38.07	38.40	0	7,643	0.00%
2020/05/15	4	38.41	1	38.05	37.85	3	7,715	0.04%
2020/05/14	2	39.30	2	39.95	38.50	0	7,924	0.00%
2020/05/13	2	40.65	1	41.10	40.70	1	8,068	0.01%
2020/05/12	5	40.81	5	41.10	40.65	0	8,138	0.00%
2020/05/11	12	42.79	13	41.75	41.25	-1	8,125	-0.01%
2020/05/08	1	42.80	1	42.80	42.85	0	8,055	0.00%
2020/05/07	1	42.00	3	42.07	42.00	-2	7,952	-0.03%
2020/05/06	1	42.15	0	0.00	41.40	1	8,021	0.01%
2020/05/05	23	41.83	2	41.85	41.25	21	7,967	0.26%
2020/05/04	5	40.49	0	0.00	41.00	5	8,032	0.06%
2020/04/30	2	42.40	63	42.28	41.50	-61	8,009	-0.76%
2020/04/29	26	44.39	5	43.46	42.10	21	8,008	0.26%
2020/04/28	30	42.80	20	42.70	41.60	10	7,605	0.13%
2020/04/27	11	41.96	1	41.15	42.30	10	7,532	0.13%
2020/04/24	1	42.20	16	41.65	41.10	-15	7,577	-0.20%
2020/04/23	24	41.34	5	41.80	42.00	19	7,618	0.25%
2020/04/22	0	0.00	25	39.39	40.85	-25	7,550	-0.33%
2020/04/21	4	41.30	4	39.56	39.60	0	7,471	0.00%
2020/04/20	1	40.70	4	40.71	40.60	-3	7,323	-0.04%
2020/04/17	2	40.03	3	39.88	39.50	-1	7,215	-0.01%
2020/04/16	3	40.47	0	0.00	40.15	3	7,152	0.04%
2020/04/15	50	40.62	8	40.34	40.10	42	7,102	0.59%
2020/04/14	0	0.00	2	41.48	40.35	-2	7,053	-0.03%
2020/04/13	2	39.80	1	39.00	38.65	1	6,936	0.01%
2020/04/10	5	39.45	2	39.43	39.45	3	6,900	0.04%
2020/04/09	1	40.50	4	40.10	38.70	-3	6,832	-0.04%
2020/04/08	13	39.71	11	40.50	40.55	2	6,738	0.03%
2020/04/07	3	38.65	1	39.10	39.40	2	6,561	0.03%
2020/04/06	2	34.68	5	35.15	36.65	-3	6,346	-0.05%
2020/04/01	6	32.81	2	33.08	33.35	4	6,205	0.06%
2020/03/31	6	33.37	6	33.43	33.20	0	6,118	0.00%
2020/03/30	3	32.58	1	32.85	32.85	2	5,954	0.03%
2020/03/27	1	34.60	0	0.00	34.75	1	5,823	0.02%
2020/03/20	3	27.10	3	27.12	25.80	0	5,810	0.00%
2020/03/18	7	31.99	7	29.84	29.35	0	5,764	0.00%
2020/03/16	2	39.30	0	0.00	36.20	2	5,824	0.03%
2020/03/13	3	39.67	3	40.02	40.20	0	5,759	0.00%
2020/03/09	5	43.90	0	0.00	43.90	5	5,190	0.10%
2020/03/05	1	46.35	1	46.65	47.10	0	4,993	0.00%
2020/03/04	22	44.96	125	44.14	45.90	-103	4,785	-2.15%	大賣/鉅額交易
2020/03/03	1	44.30	1	44.80	43.85	0	4,664	0.00%
2020/03/02	1	43.20	1	43.50	43.25	0	4,494	0.00%
2020/02/27	235	42.91	233	43.56	40.35	2	4,322	0.05%	大買/大賣/
2020/02/26	22	42.00	51	42.15	41.65	-29	3,983	-0.73%
2020/02/24	40	41.60	21	41.50	41.50	19	3,772	0.50%
2020/02/20	54	40.63	57	40.96	40.00	-3	3,538	-0.08%
2020/02/19	0	0.00	2	39.30	39.30	-2	3,318	-0.06%
2020/02/18	36	38.76	36	39.15	38.50	0	3,243	0.00%
2020/02/17	122	39.09	66	39.01	38.55	56	3,125	1.79%	大買/
2020/02/14	120	37.48	71	38.70	38.90	49	2,867	1.71%	大買/
2020/02/13	1	35.80	0	0.00	35.40	1	2,648	0.04%
2020/01/20	2	36.38	3	36.78	37.00	-1	1,741	-0.06%
2020/01/17	25	34.83	24	35.32	35.75	1	1,597	0.06%
2020/01/16	0	0.00	1	32.90	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	2	31.78	31.65	-2	1,336	-0.15%
2020/01/14	0	0.00	2	31.90	31.90	-2	1,321	-0.15%
2020/01/03	0	0.00	1	31.00	30.60	-1	1,196	-0.08%
2020/01/02	1	30.75	1	30.85	31.20	0	1,182	0.00%
2019/12/26	0	0.00	1	30.85	30.50	-1	1,128	-0.09%
2019/12/25	8	31.08	4	30.99	30.90	4	1,123	0.36%
2019/12/20	0	0.00	6	30.09	30.25	-6	1,059	-0.57%
2019/12/19	1	30.80	0	0.00	30.55	1	1,041	0.10%
2019/12/18	2	30.10	0	0.00	30.00	2	995	0.20%
2019/12/17	7	30.70	0	0.00	30.40	7	956	0.73%
2019/12/16	3	32.35	1	32.70	32.35	2	875	0.23%
2019/12/13	0	0.00	4	31.63	31.50	-4	744	-0.54%
2019/12/12	8	30.85	2	31.10	30.50	6	643	0.93%
2019/10/07	0	0.00	1	21.85	22.00	-1	523	-0.19%
2019/09/03	5	25.15	0	0.00	25.10	5	500	1.00%
2019/08/06	0	0.00	8	26.95	27.45	-8	359	-2.23%
2019/06/21	1	27.15	0	0.00	27.00	1	228	0.44%
2019/04/16	0	0.00	1	27.30	27.30	-1	703	-0.14%
2019/04/03	0	0.00	1	28.05	28.15	-1	695	-0.14%
2019/03/26	1	29.15	0	0.00	28.85	1	724	0.14%
2019/03/21	0	0.00	1	28.10	28.15	-1	709	-0.14%
2019/03/14	8	27.85	1	27.80	27.65	7	703	1.00%
2019/02/26	2	27.80	0	0.00	27.35	2	694	0.29%
2019/02/25	0	0.00	3	27.67	27.70	-3	687	-0.44%
2019/02/21	0	0.00	6	28.70	28.45	-6	671	-0.89%
2019/02/20	6	28.23	12	28.04	28.50	-6	657	-0.91%
2019/02/19	15	28.60	0	0.00	29.00	15	630	2.38%
2019/01/25	0	0.00	1	26.60	26.65	-1	541	-0.18%
2019/01/23	1	27.30	0	0.00	27.10	1	530	0.19%
2019/01/14	1	28.50	1	30.30	28.50	0	401	0.00%