十銓 (4967)-國票-天祥券商分點個股進出

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
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
7,566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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/16	5	106.50	3	104.33	106.50	2	8,182	0.02%
2024/05/15	12	107.92	13	107.15	107.50	-1	8,104	-0.01%
2024/05/14	1	106.00	1	108.00	107.00	0	8,016	0.00%
2024/05/13	14	109.18	16	111.19	107.00	-2	7,883	-0.03%
2024/05/10	21	111.45	17	110.71	112.50	4	7,539	0.05%
2024/05/09	17	112.15	18	116.86	110.00	-1	7,103	-0.01%
2024/05/08	18	115.42	8	115.31	117.50	10	6,646	0.15%
2024/05/07	0	0.00	1.4	114.00	114.00	-1.4	5,643	-0.02%
2024/05/06	50	102.20	1.5	103.50	104.00	48.5	5,188	0.93%
2024/05/03	5.5	95.61	7	95.29	94.70	-1.5	4,627	-0.03%
2024/05/02	6	91.35	76	93.35	93.50	-70	4,274	-1.64%
2024/04/30	21	89.12	21	89.68	89.80	0	4,118	0.00%
2024/04/29	0	0.00	5	87.30	86.90	-5	4,041	-0.12%
2024/04/26	76	88.10	4	87.80	87.50	72	4,026	1.79%
2024/04/25	1	87.60	34.1	85.23	85.60	-33.1	3,923	-0.84%
2024/04/23	0	0.00	3	78.60	78.90	-3	3,879	-0.08%
2024/04/22	3	77.90	0	0.00	77.90	3	3,960	0.08%
2024/04/19	2	79.40	0	0.00	80.20	2	4,119	0.05%
2024/04/16	3	80.70	0	0.00	81.00	3	4,112	0.07%
2024/04/15	3	87.00	0	0.00	87.60	3	4,056	0.07%
2024/04/12	10	91.68	9	90.20	89.90	1	3,999	0.03%
2024/04/11	2	91.55	0	0.00	89.50	2	3,843	0.05%
2024/04/10	14	89.31	16.3	89.85	90.00	-2.3	3,703	-0.06%
2024/04/09	1	86.00	3	86.00	85.60	-2	3,391	-0.06%
2024/04/03	1	83.40	0	0.00	83.80	1	3,363	0.03%
2024/04/02	0	0.00	6	83.97	82.70	-6	3,452	-0.17%
2024/03/25	7	80.57	0	0.00	80.00	7	3,533	0.20%
2024/03/22	1	83.10	13	81.96	80.80	-12	3,608	-0.33%
2024/03/21	12	83.54	5	84.80	83.60	7	3,567	0.20%
2024/03/20	0.1	78.00	0	0.00	77.50	0.1	3,492	0.00%
2024/03/19	6	79.00	0	0.00	78.00	6	3,613	0.17%
2024/03/18	1	77.30	0	0.00	78.00	1	3,690	0.03%
2024/03/15	0	78.44	0	0.00	77.50	0	4,057	0.00%
2024/03/14	0	80.05	0	0.00	80.20	0	4,317	0.00%
2024/03/07	0	0.00	1	82.60	80.60	-1	5,288	-0.02%
2024/03/04	0	0.00	1	84.50	84.30	-1	5,395	-0.02%
2024/03/01	5	83.20	2	84.95	84.90	3	5,412	0.06%
2024/02/27	0	0.00	46	84.14	83.50	-46	5,536	-0.83%
2024/02/26	9	85.54	3	84.50	83.90	6	5,603	0.11%
2024/02/23	0	0.00	26	86.17	85.90	-26	5,648	-0.46%
2024/02/22	15	86.15	2.4	86.35	86.70	12.6	5,696	0.22%
2024/02/21	2	88.40	2	86.45	86.00	0	5,745	0.00%
2024/02/20	27	84.64	2	83.80	83.80	25	5,679	0.44%
2024/02/19	46	84.44	7	84.13	83.40	39	5,872	0.66%
2024/02/16	5	81.80	1	82.00	81.40	4	6,115	0.07%
2024/02/15	1	78.60	1	79.00	79.00	0	6,318	0.00%
2024/02/05	1	77.10	0	0.00	77.20	1	6,647	0.02%
2024/02/02	6	77.88	0	0.00	77.50	6	6,913	0.09%
2024/01/30	1	78.60	0	0.00	78.30	1	7,548	0.01%
2024/01/26	2	79.65	0	0.00	78.60	2	8,642	0.02%
2024/01/25	0	0.00	200	79.44	80.00	-200	9,093	-2.20%	大賣/鉅額交易
2024/01/24	11	84.10	10	82.55	80.80	1	9,240	0.01%
2024/01/16	200	83.20	1	84.90	83.20	199	9,695	2.05%	大買/鉅額交易
2024/01/15	2	83.95	2	83.20	85.20	0	9,698	0.00%
2024/01/11	1	79.00	0	0.00	79.00	1	10,017	0.01%
2024/01/04	0	79.70	2	78.20	79.00	-2	10,606	-0.02%
2024/01/03	1	82.00	1	82.10	81.80	0	10,620	0.00%
2024/01/02	0	0.00	1	85.80	85.70	-1	10,624	-0.01%
2023/12/29	2	88.45	0	0.00	87.60	2	10,714	0.02%
2023/12/28	1	89.30	2	89.15	90.30	-1	10,837	-0.01%
2023/12/27	2	86.65	3	86.97	88.40	-1	11,166	-0.01%
2023/12/22	3	89.43	1	87.30	87.00	2	11,165	0.02%
2023/12/20	1	86.40	1	85.10	85.50	0	10,974	0.00%
2023/12/19	0.1	85.40	3	84.77	85.40	-3	10,962	-0.03%
2023/12/15	6	91.72	6.7	89.33	88.30	-0.7	10,925	-0.01%
2023/12/14	3	90.30	0.1	90.80	89.10	2.9	10,854	0.03%
2023/12/13	0.1	90.90	0	0.00	90.70	0.1	10,779	0.00%
2023/12/12	10.2	92.90	3.3	94.43	92.00	6.9	10,904	0.06%
2023/12/11	4.3	91.78	6	91.85	92.90	-1.8	10,692	-0.02%
2023/12/08	9	91.20	6	91.03	88.70	3	10,416	0.03%
2023/12/07	5.1	91.43	109	90.90	87.50	-103.9	10,067	-1.03%	大賣/鉅額交易
2023/12/06	0	0.00	104.1	89.68	90.00	-104.1	9,835	-1.06%	大賣/鉅額交易
2023/12/05	1	84.50	0	0.00	85.30	1	9,724	0.01%
2023/12/04	2	89.30	2	87.30	87.10	0	9,842	0.00%
2023/12/01	1.1	85.80	1	86.00	85.20	0.1	9,810	0.00%
2023/11/30	1	87.80	5	89.38	87.00	-4	9,806	-0.04%
2023/11/29	4	88.05	1	87.90	88.10	3	9,803	0.03%
2023/11/28	0	0.00	1	87.90	88.40	-1	9,925	-0.01%
2023/11/27	6	87.03	206	85.03	86.10	-200	10,223	-1.96%	大賣/鉅額交易
2023/11/24	2	86.20	5	86.00	86.00	-3	10,214	-0.03%
2023/11/23	2	91.65	101	89.79	89.00	-99	10,127	-0.98%	大賣/
2023/11/22	0	0.00	60	88.83	90.30	-60	9,979	-0.60%
2023/11/21	0	0.00	132.2	88.60	88.30	-132.2	9,909	-1.33%	大賣/鉅額交易
2023/11/20	27	91.21	0	0.00	90.90	27	9,838	0.27%
2023/11/17	6.2	89.09	8	89.74	90.20	-1.8	9,763	-0.02%
2023/11/16	27	89.79	10	90.63	88.90	17	9,657	0.18%
2023/11/15	23	94.08	9	93.37	92.70	14	9,400	0.15%
2023/11/14	40	92.26	7	92.36	94.20	33	9,114	0.36%
2023/11/13	12	91.28	17	90.14	91.50	-5	8,890	-0.06%
2023/11/10	122	87.82	99	89.00	87.10	23	8,558	0.27%	大買/
2023/11/09	586	87.42	9	90.74	86.40	577	8,334	6.92%	大買/鉅額交易
2023/11/08	12	93.12	26	93.60	92.30	-14	8,138	-0.17%
2023/11/07	38	93.02	17	93.29	94.00	21	8,034	0.26%
2023/11/06	13	92.58	26	92.52	92.20	-13	7,820	-0.17%
2023/11/03	56	89.87	99.7	89.41	91.90	-43.7	7,522	-0.58%
2023/11/02	49	82.34	30	85.90	87.40	19	6,747	0.28%
2023/11/01	53	77.61	5	76.50	79.50	48	6,326	0.76%
2023/10/31	3	79.17	10	77.13	75.20	-7	6,170	-0.11%
2023/10/30	7	77.04	7	77.46	76.30	0	6,027	0.00%
2023/10/27	0	0.00	2	75.10	74.10	-2	5,898	-0.03%
2023/10/26	7	75.21	66	74.95	74.80	-59	5,899	-1.00%
2023/10/25	5	75.06	0	0.00	74.60	5	5,908	0.08%
2023/10/24	0	0.00	6	76.20	76.20	-6	5,933	-0.10%
2023/10/23	6	76.20	5	75.82	76.20	1	5,837	0.02%
2023/10/20	19	73.27	12	74.95	75.20	7	5,772	0.12%
2023/10/19	11	76.64	35	77.42	77.30	-24	5,635	-0.43%
2023/10/18	53	72.29	2	72.85	74.40	51	5,339	0.96%
2023/10/17	4	74.70	2.1	74.10	74.10	1.9	5,194	0.04%
2023/10/16	0	0.00	3	74.83	72.80	-3	5,074	-0.06%
2023/10/13	5	74.14	17	73.85	72.90	-12	5,020	-0.24%
2023/10/12	1	72.70	0	0.00	73.00	1	4,932	0.02%
2023/10/11	10	70.93	2	70.20	70.50	8	4,908	0.16%
2023/10/06	7	71.94	8	72.30	71.10	-1	4,941	-0.02%
2023/10/05	2	70.90	2	70.70	70.60	0	5,087	0.00%
2023/10/04	11	72.96	10	72.60	72.50	1	5,139	0.02%
2023/10/03	22	71.90	22	72.93	72.50	0	4,990	0.00%
2023/10/02	2	69.30	2	68.90	68.90	0	4,693	0.00%
2023/09/27	2	66.40	0	0.00	65.60	2	4,904	0.04%
2023/09/26	0	67.00	17	66.99	67.00	-17	5,008	-0.34%
2023/09/25	22	68.68	5	66.80	66.80	17	5,087	0.33%
2023/09/22	2	68.35	2	68.50	68.50	0	5,177	0.00%
2023/09/20	3	67.60	10	67.20	67.50	-7	5,933	-0.12%
2023/09/19	0	0.00	2	68.10	67.40	-2	6,077	-0.03%
2023/09/18	0	0.00	3	69.67	69.40	-3	6,175	-0.05%
2023/09/15	14	71.67	28.3	71.00	70.40	-14.3	6,256	-0.23%
2023/09/14	14.3	70.63	3	70.30	70.00	11.3	6,283	0.18%
2023/09/13	0	0.00	0	68.20	68.60	0	6,687	0.00%
2023/09/12	3	67.53	1.1	67.77	67.90	2	6,989	0.03%
2023/09/11	2.1	68.43	3	68.08	67.00	-1	7,038	-0.01%
2023/09/08	0	67.33	0	0.00	66.60	0	7,092	0.00%
2023/09/07	10	69.78	11	70.72	68.10	-1	7,122	-0.01%
2023/09/06	0	0.00	0.2	68.23	68.00	-0.2	7,014	0.00%
2023/09/05	0.1	67.20	0	0.00	67.80	0.1	7,103	0.00%
2023/09/04	1	66.90	2	66.90	67.40	-1	7,274	-0.01%
2023/09/01	5.1	68.71	5	68.94	68.90	0.1	7,250	0.00%
2023/08/31	12	68.46	10	69.05	67.50	2	7,156	0.03%
2023/08/30	0	0.00	1	62.60	65.00	-1	6,871	-0.01%
2023/08/28	1	61.10	0	0.00	61.00	1	7,173	0.01%
2023/08/25	0	0.00	2	63.00	62.70	-2	7,625	-0.03%
2023/08/24	0	0.00	1	64.60	63.10	-1	7,654	-0.01%
2023/08/22	1	62.30	4	62.80	63.20	-3	7,698	-0.04%
2023/08/21	3	61.13	4	61.58	61.90	-1	7,736	-0.01%
2023/08/18	2	60.90	0	0.00	60.10	2	7,780	0.03%
2023/08/17	1	62.70	0	0.00	62.40	1	7,796	0.01%
2023/08/16	0	0.00	2	62.50	63.30	-2	7,829	-0.03%
2023/08/15	2	63.45	9	63.27	62.90	-7	7,914	-0.09%
2023/08/14	2	62.50	0	0.00	62.90	2	8,142	0.02%
2023/08/11	1	61.90	7	62.03	62.30	-6	8,188	-0.07%
2023/08/10	1	59.10	0	0.00	58.80	1	8,392	0.01%
2023/08/09	4	60.70	4	61.60	60.80	0	8,458	0.00%
2023/08/08	4	59.58	2	59.90	60.00	2	8,728	0.02%
2023/08/07	3	59.37	1	59.40	60.00	2	8,917	0.02%
2023/08/04	2	61.40	4	60.63	61.60	-2	9,061	-0.02%
2023/08/02	1	60.20	8	60.03	59.10	-7	9,227	-0.08%
2023/08/01	1	61.30	1	61.80	61.20	0	9,315	0.00%
2023/07/31	4	62.15	4	61.40	61.80	0	9,433	0.00%
2023/07/28	10	63.18	3	63.67	63.30	7	9,480	0.07%
2023/07/27	9	61.91	5	61.92	62.20	4	9,501	0.04%
2023/07/26	5	58.22	2.2	58.97	58.10	2.8	9,565	0.03%
2023/07/25	1	58.70	1	59.30	58.60	0	9,631	0.00%
2023/07/24	2	60.15	6	59.50	59.20	-4	9,778	-0.04%
2023/07/21	0	0.00	1	60.80	61.40	-1	9,867	-0.01%
2023/07/20	2	61.65	1	62.10	61.20	1	10,005	0.01%
2023/07/19	2	62.10	1	62.90	61.60	1	10,129	0.01%
2023/07/18	5	62.56	5	62.62	61.60	0	10,220	0.00%
2023/07/17	7	64.47	9	64.98	64.40	-2	10,247	-0.02%
2023/07/14	6	65.92	10	66.34	65.50	-4	10,357	-0.04%
2023/07/13	17	67.42	11	66.31	66.20	6	10,429	0.06%
2023/07/12	14	66.38	8	66.13	66.00	6	10,514	0.06%
2023/07/11	5	63.96	1	65.00	62.80	4	10,539	0.04%
2023/07/10	2	62.20	2	61.20	61.70	0	10,486	0.00%
2023/07/07	2	63.70	0	0.00	62.50	2	10,793	0.02%
2023/07/06	7	69.10	6	67.80	66.80	1	11,227	0.01%
2023/07/05	12	70.89	17	70.72	70.50	-5	11,303	-0.04%
2023/07/04	5.1	72.67	4	72.10	71.50	1.1	11,645	0.01%
2023/07/03	11	72.82	11	71.91	71.70	0	11,809	0.00%
2023/06/30	7	72.27	8	71.90	71.80	-1	12,128	-0.01%
2023/06/29	37	74.85	9	73.62	73.50	28	12,450	0.23%
2023/06/28	4	72.63	6	76.48	74.50	-2	12,127	-0.02%
2023/06/27	4	73.60	2	71.85	70.70	2	11,848	0.02%
2023/06/26	17	74.26	9	73.10	71.50	8	11,744	0.07%
2023/06/21	0	0.00	10	73.92	74.40	-10	11,768	-0.09%
2023/06/20	3	72.97	1	72.40	73.60	2	11,761	0.02%
2023/06/19	35	73.81	25	73.78	72.40	10	11,688	0.09%
2023/06/16	3	68.87	3.1	69.94	71.60	-0.1	11,376	0.00%
2023/06/15	2	66.45	3.3	65.18	65.10	-1.3	11,211	-0.01%
2023/06/14	3.3	65.10	11	65.05	65.60	-7.8	11,231	-0.07%
2023/06/13	3	63.30	2	63.25	63.00	1	11,130	0.01%
2023/06/12	3	63.17	3	62.80	62.90	0	11,150	0.00%
2023/06/09	3	63.47	3	63.77	63.30	0	11,129	0.00%
2023/06/08	16.1	64.37	17.1	64.09	62.50	-1	11,067	-0.01%
2023/06/07	4	61.55	5	61.38	61.40	-1	10,968	-0.01%
2023/06/06	3	59.23	5	59.64	60.10	-2	11,055	-0.02%
2023/06/05	8	61.86	2	61.60	61.00	6	11,130	0.05%
2023/06/02	9	62.56	0	0.00	62.10	9	11,145	0.08%
2023/06/01	2.1	61.17	5	61.84	61.90	-2.9	11,128	-0.03%
2023/05/31	21	61.91	17	61.29	61.00	4	11,012	0.04%
2023/05/29	0	0.00	11	58.99	58.70	-11	10,826	-0.10%
2023/05/26	1	58.80	0	0.00	57.00	1	11,129	0.01%
2023/05/25	0	0.00	6	57.18	57.50	-6	11,218	-0.05%
2023/05/24	0	0.00	2	58.90	58.00	-2	11,230	-0.02%
2023/05/18	16	59.33	18	59.66	59.30	-2	11,193	-0.02%
2023/05/16	14	57.54	12	56.35	56.10	2	10,878	0.02%
2023/05/15	5	58.26	3	57.30	57.70	2	10,583	0.02%
2023/05/12	9	57.69	5	58.48	58.60	4	10,492	0.04%
2023/05/11	1	66.20	1	60.10	59.60	0	10,180	0.00%
2023/05/10	2	66.80	2	66.20	66.20	0	9,969	0.00%
2023/05/09	9	67.08	0	0.00	66.30	9	9,771	0.09%
2023/05/08	6	75.90	9	74.74	73.60	-3	9,576	-0.03%
2023/05/05	16	75.26	5	73.46	75.20	11	9,448	0.12%
2023/05/04	4	71.85	3	73.80	73.80	1	9,307	0.01%
2023/05/03	8	72.06	8	72.86	72.90	0	9,211	0.00%
2023/05/02	7	70.34	10	71.51	71.40	-3	9,066	-0.03%
2023/04/27	7	69.66	2	68.00	67.70	5	8,792	0.06%
2023/04/26	2	69.30	5	70.98	68.60	-3	8,607	-0.03%
2023/04/25	10	76.03	3	74.90	71.50	7	8,461	0.08%
2023/04/24	6	77.53	9	77.94	77.00	-3	8,273	-0.04%
2023/04/21	0	0.00	1	74.50	73.20	-1	8,109	-0.01%
2023/04/20	1	73.00	0	0.00	73.50	1	7,977	0.01%
2023/04/19	2	76.70	0.5	75.30	75.60	1.5	7,853	0.02%
2023/04/18	1	81.00	1.8	78.56	78.50	-0.8	7,683	-0.01%
2023/04/17	10	80.98	9.4	81.36	80.90	0.6	7,536	0.01%
2023/04/14	11	76.55	15	77.83	79.80	-4	7,311	-0.05%
2023/04/13	2	75.00	3	76.50	75.00	-1	7,027	-0.01%
2023/04/12	6	77.95	2.8	77.29	76.90	3.2	6,894	0.05%
2023/04/11	17.1	75.60	31.4	74.29	76.40	-14.3	6,494	-0.22%
2023/04/10	2	70.95	0	0.00	71.70	2	5,901	0.03%
2023/04/07	12	71.53	21	72.30	72.60	-9	5,659	-0.16%
2023/04/06	9	69.41	15	70.59	69.30	-6	5,168	-0.12%
2023/03/31	16	67.09	18	68.06	68.40	-2	4,878	-0.04%
2023/03/30	31	68.48	23	67.89	67.90	8	4,454	0.18%
2023/03/29	0	0.00	3	64.87	65.20	-3	4,006	-0.07%
2023/03/28	10	64.30	5.8	64.03	63.80	4.2	3,910	0.11%
2023/03/27	2.3	68.17	3	68.10	66.10	-0.7	3,780	-0.02%
2023/03/24	3	68.50	1.7	68.82	69.10	1.3	3,685	0.04%
2023/03/23	4	67.98	4	66.90	67.70	0	3,509	0.00%
2023/03/22	9	67.30	9	66.82	67.10	0	3,378	0.00%
2023/03/21	8	68.65	8	68.13	68.00	0	3,198	0.00%
2023/03/20	0	68.50	21.7	67.20	68.50	-21.7	2,925	-0.74%
2023/03/17	5	63.10	6	62.55	62.30	-1	2,719	-0.04%
2023/03/16	0	0.00	7	60.07	59.60	-7	2,540	-0.28%
2023/03/15	3	61.00	1	59.70	60.30	2	2,469	0.08%
2023/03/14	5	59.30	5	60.80	60.30	0	2,370	0.00%
2023/03/13	6	57.80	8	58.36	60.10	-2	2,300	-0.09%
2023/03/10	11	57.37	7	58.51	58.20	4	2,210	0.18%
2023/03/09	5	62.18	2.7	63.23	60.00	2.3	2,072	0.11%
2023/03/08	7	63.19	7.4	63.74	63.30	-0.4	1,919	-0.02%
2023/03/07	6	59.60	6	58.90	58.90	0	1,756	0.00%
2023/03/06	5	57.30	11	58.79	59.00	-6	1,675	-0.36%
2023/03/03	14	57.03	10	57.10	57.40	4	1,534	0.26%
2023/03/02	5	55.50	6	57.08	57.40	-1	1,421	-0.07%
2023/03/01	5	51.40	11	53.30	55.70	-6	1,244	-0.48%
2023/02/24	6	51.52	5	50.94	51.80	1	1,091	0.09%
2023/02/23	0	0.00	1	48.45	49.70	-1	719	-0.14%
2023/02/22	11	45.23	11	45.45	45.20	0	570	0.00%
2023/02/21	5	44.65	1	43.65	43.70	4	495	0.81%
2023/02/20	1	44.10	1	45.90	45.80	0	434	0.00%
2023/02/17	0	0.00	0.7	42.65	43.90	-0.7	372	-0.19%
2023/02/14	1	36.20	1	38.10	38.55	0	214	0.00%
2023/01/12	0	0.00	1	31.90	31.95	-1	169	-0.60%
2023/01/05	0	0.00	2	31.52	31.70	-2	174	-1.16%
2023/01/04	1	31.10	2	30.82	31.00	-1	170	-0.59%
2022/12/27	2	30.55	0	0.00	30.45	2	200	1.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/12/22	1	30.20	1	30.10	30.20	0	221	0.00%
2022/12/08	0	30.50	0	0.00	30.40	0	403	0.00%
2022/12/06	1	31.20	0	0.00	30.30	1	405	0.25%
2022/11/28	0	29.95	0	0.00	29.55	0	409	0.00%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	1	31.55	0	0.00	31.05	1	443	0.23%
2022/10/25	0.6	29.15	13	29.00	29.00	-12.4	477	-2.60%
2022/10/24	3	30.00	0	0.00	29.65	3	478	0.63%
2022/10/21	0	0.00	1	30.75	30.40	-1	478	-0.21%
2022/10/20	10	30.70	0	0.00	30.75	10	480	2.08%
2022/10/19	10	30.55	10	31.05	31.45	0	481	0.00%
2022/10/18	0.3	30.80	0	0.00	30.65	0.3	485	0.06%
2022/09/28	0	0.00	2	26.23	26.05	-2	498	-0.40%
2022/09/23	0	0.00	1	28.45	28.15	-1	504	-0.20%
2022/09/20	2	30.35	4	29.58	29.20	-2	503	-0.40%
2022/09/19	0	30.95	0	0.00	29.80	0	499	0.00%
2022/09/15	33	31.48	171	31.68	32.40	-138	481	-28.66%	大賣/鉅額交易
2022/09/14	141	31.10	0	0.00	31.20	141	415	33.98%	大買/鉅額交易
2022/09/08	0	0.00	1	29.25	29.60	-1	378	-0.26%
2022/08/29	0	29.25	0	0.00	29.20	0	407	0.00%
2022/08/15	0	0.00	7	29.89	29.90	-7	434	-1.61%
2022/08/12	1	29.20	0	0.00	29.50	1	435	0.23%
2022/08/11	0	0.00	10	29.30	29.55	-10	446	-2.24%
2022/08/10	10	28.00	0	0.00	28.60	10	435	2.30%
2022/08/09	0	28.13	0	0.00	28.20	0	440	0.00%
2022/08/03	0	27.60	0	0.00	27.25	0	473	0.00%
2022/08/02	0	27.90	0	0.00	27.55	0	496	0.00%
2022/08/01	0	28.45	0	0.00	28.20	0	525	0.00%
2022/07/20	0	0.00	1	28.90	28.30	-1	666	-0.15%
2022/07/14	0	0.00	1	27.70	27.70	-1	685	-0.15%
2022/07/07	0	0.00	0	26.60	26.50	0	699	0.00%
2022/07/01	0	0.00	2	26.25	26.20	-2	709	-0.28%
2022/06/28	0	29.00	0	0.00	28.75	0	714	0.00%
2022/06/17	2	29.10	0	0.00	29.10	2	902	0.22%
2022/05/30	1	32.70	1	32.05	32.05	0	936	0.00%
2022/05/09	5	29.90	0	0.00	29.70	5	1,229	0.41%
2022/05/04	15	31.45	18	31.39	31.45	-3	1,169	-0.26%
2022/05/03	0	0.00	1	32.50	32.50	-1	1,152	-0.09%
2022/04/22	0	0.00	1	37.25	37.70	-1	1,104	-0.09%
2022/04/12	0	0.00	15	36.95	37.20	-15	1,163	-1.29%
2022/03/29	1	36.10	0	0.00	36.45	1	1,698	0.06%
2022/03/28	4	36.74	1	37.00	36.85	3	1,788	0.17%
2022/03/25	1	40.65	0	41.00	40.65	1	1,673	0.06%
2022/03/18	0	0.00	3	41.50	42.05	-3	1,896	-0.16%
2022/03/16	0	0.00	0	41.00	40.90	0	2,041	0.00%
2022/03/11	0	0.00	0	42.00	41.20	0	2,124	0.00%
2022/03/08	0	0.00	0	41.10	40.55	0	2,335	0.00%
2022/03/07	0	0.00	1	41.90	41.95	-1	2,336	-0.04%
2022/03/04	1	43.00	0	0.00	43.05	1	2,333	0.04%
2022/03/02	0	0.00	0	43.35	43.55	0	2,376	0.00%
2022/02/24	1	44.19	0	0.00	42.85	1	2,878	0.03%
2022/02/23	1	44.10	2	44.48	45.30	-1	2,921	-0.03%
2022/02/21	1	46.10	4	46.14	46.00	-3	2,929	-0.10%
2022/02/18	3	45.77	1	46.90	46.90	2	2,925	0.07%
2022/01/14	2	43.00	0	0.00	43.35	2	3,250	0.06%
2022/01/12	0	0.00	1	43.70	43.80	-1	3,289	-0.03%
2022/01/10	1	45.70	0	0.00	45.35	1	3,309	0.03%
2022/01/06	7	46.69	1	46.10	46.30	6	3,330	0.18%
2022/01/05	0	0.00	2	46.55	46.40	-2	3,351	-0.06%
2022/01/03	0	0.00	2	48.55	47.65	-2	3,361	-0.06%
2021/12/30	11	50.07	4	51.40	48.50	7	3,349	0.21%
2021/12/29	2	48.20	0	0.00	49.00	2	2,954	0.07%
2021/12/27	2	47.80	0	0.00	48.50	2	2,990	0.07%
2021/12/24	0	0.00	63	47.70	47.75	-63	3,011	-2.09%
2021/12/22	79	49.16	1	49.00	47.70	78	3,040	2.57%
2021/12/21	2	48.33	0	0.00	47.60	2	2,932	0.07%
2021/12/16	2	49.80	1	48.60	48.35	1	2,896	0.03%
2021/12/15	4	48.08	7	47.98	48.10	-3	2,842	-0.11%
2021/12/14	2	47.10	5	47.83	48.65	-3	2,818	-0.11%
2021/12/13	0	0.00	6	49.00	49.00	-6	2,731	-0.22%
2021/12/08	2	45.50	2	45.60	45.50	0	2,615	0.00%
2021/12/07	3.1	46.50	2	47.35	46.50	1.1	2,599	0.04%
2021/12/06	2	45.95	0	0.00	45.95	2	2,575	0.08%
2021/12/03	1	46.15	1	45.95	46.60	0	2,562	0.00%
2021/12/02	6	46.05	3	46.87	45.45	3	2,551	0.12%
2021/11/30	0	0.00	2	43.25	43.25	-2	2,483	-0.08%
2021/11/29	2	43.03	1	42.90	42.80	1	2,531	0.04%
2021/11/26	1	44.05	0	0.00	43.95	1	2,610	0.04%
2021/11/25	1	46.30	3	46.20	45.15	-2	2,607	-0.08%
2021/11/24	10	47.65	76	47.92	47.15	-66	2,585	-2.55%
2021/11/23	424	48.74	345	49.57	48.00	79	2,533	3.12%	大買/大賣/
2021/11/22	0	0.00	3	47.50	47.50	-3	2,189	-0.14%
2021/11/18	3	44.37	1	44.00	44.00	2	2,201	0.09%
2021/11/17	0	0.00	6	44.20	44.00	-6	2,246	-0.27%
2021/11/16	0	0.00	1	44.10	43.00	-1	2,277	-0.04%
2021/11/15	0	0.00	7	42.70	42.65	-7	2,271	-0.31%
2021/11/12	5	41.29	1	41.00	41.25	4	2,327	0.17%
2021/11/11	3	42.00	1	42.00	41.95	2	2,377	0.08%
2021/11/10	5	43.30	5	43.45	43.10	0	2,457	0.00%
2021/11/03	0	0.00	2	45.85	45.55	-2	3,215	-0.06%
2021/11/02	0	0.00	2	44.15	44.30	-2	3,261	-0.06%
2021/11/01	1	45.90	0	0.00	45.80	1	3,454	0.03%
2021/10/29	0	0.00	3	44.15	44.20	-3	3,561	-0.08%
2021/10/28	2	44.43	3	44.67	44.95	-1	3,580	-0.03%
2021/10/27	0	0.00	1	43.90	44.05	-1	3,620	-0.03%
2021/10/26	5	44.20	3	43.22	43.10	2	3,744	0.05%
2021/10/25	1	44.55	0	0.00	44.65	1	3,809	0.03%
2021/10/22	1	43.15	2	43.15	43.05	-1	3,954	-0.03%
2021/10/21	1	42.30	0	0.00	42.30	1	4,226	0.02%
2021/10/19	60	42.00	0	0.00	42.10	60	4,628	1.30%
2021/10/15	0	0.00	1	41.80	41.55	-1	5,239	-0.02%
2021/10/14	0	0.00	4.1	41.22	41.00	-4.1	5,337	-0.08%
2021/10/12	60	41.93	0	0.00	41.50	60	5,567	1.08%
2021/10/08	0	0.00	60	41.45	41.65	-60	5,640	-1.06%
2021/10/07	0	0.00	60	42.85	42.80	-60	5,787	-1.04%
2021/10/06	2	42.15	0	0.00	41.40	2	5,988	0.03%
2021/10/05	3	40.40	3	42.50	42.90	0	6,223	0.00%
2021/10/01	1	43.90	2	44.30	42.60	-1	6,446	-0.02%
2021/09/30	0	0.00	1	45.20	44.95	-1	6,685	-0.01%
2021/09/29	4	45.90	0	0.00	44.80	4	7,198	0.06%
2021/09/24	0	0.00	2	50.45	50.20	-2	7,706	-0.03%
2021/09/22	1	49.40	0	0.00	49.35	1	8,353	0.01%
2021/09/16	2	48.98	0	0.00	49.35	2	9,282	0.02%
2021/09/09	0	0.00	4	50.80	50.50	-4	9,755	-0.04%
2021/09/07	2	49.78	2	49.60	49.90	0	9,854	0.00%
2021/09/06	2	51.45	0	0.00	50.00	2	10,008	0.02%
2021/09/02	13	52.55	1	51.90	52.00	12	10,166	0.12%
2021/09/01	1.1	53.54	7	53.56	54.00	-6	10,233	-0.06%
2021/08/30	1	51.60	0	0.00	51.20	1	10,356	0.01%
2021/08/27	2	51.55	0	0.00	51.50	2	10,566	0.02%
2021/08/25	1	53.40	1	53.20	53.30	0	10,896	0.00%
2021/08/24	2	52.35	1	52.00	51.70	1	11,038	0.01%
2021/08/23	2	52.95	0	0.00	53.70	2	11,095	0.02%
2021/08/19	5	52.00	0	0.00	51.00	5	11,207	0.04%
2021/08/18	11	53.50	1	54.20	54.20	10	11,280	0.09%
2021/08/17	3	52.30	0	0.00	51.00	3	11,396	0.03%
2021/08/16	4	53.23	1	51.70	51.80	3	11,437	0.03%
2021/08/13	5	53.06	7	53.94	52.90	-2	11,424	-0.02%
2021/08/12	1	58.10	0	0.00	57.50	1	11,334	0.01%
2021/08/11	4	59.00	7	61.03	58.10	-3	11,391	-0.03%
2021/08/10	12	63.79	34	63.78	63.20	-22	11,389	-0.19%
2021/08/09	5	70.78	6	71.78	70.20	-1	11,176	-0.01%
2021/08/06	3	73.90	1	73.50	73.50	2	11,199	0.02%
2021/08/05	8	75.70	14	75.65	75.00	-6	11,280	-0.05%
2021/08/04	5	74.60	1	74.70	74.70	4	11,241	0.04%
2021/08/03	0	0.00	4	73.00	73.10	-4	11,296	-0.04%
2021/08/02	15	73.27	4	73.23	73.00	11	11,473	0.10%
2021/07/30	8	74.55	7	73.49	71.80	1	11,636	0.01%
2021/07/29	2	72.80	2	73.70	73.90	0	11,682	0.00%
2021/07/28	4	71.05	3	71.23	72.00	1	11,851	0.01%
2021/07/27	15	76.50	15	75.44	74.00	0	12,059	0.00%
2021/07/26	9	75.76	3	75.50	76.70	6	12,296	0.05%
2021/07/23	5	74.50	1	74.90	74.70	4	12,494	0.03%
2021/07/22	6	74.00	11	74.17	73.90	-5	12,719	-0.04%
2021/07/21	11	73.17	5	72.72	72.30	6	12,787	0.05%
2021/07/20	9	73.54	13	72.87	71.80	-4	13,115	-0.03%
2021/07/19	19	74.57	12	74.11	74.50	7	13,352	0.05%
2021/07/16	9	72.56	10	73.36	73.90	-1	13,632	-0.01%
2021/07/15	4	72.58	10	72.18	72.30	-6	13,949	-0.04%
2021/07/14	14	72.71	2	72.95	72.80	12	14,706	0.08%
2021/07/13	3	73.57	3	73.67	71.40	0	14,760	0.00%
2021/07/12	12	73.43	2	73.35	74.10	10	14,617	0.07%
2021/07/09	4	70.93	10	70.85	71.00	-6	14,415	-0.04%
2021/07/08	8	73.64	10	74.25	72.80	-2	14,349	-0.01%
2021/07/07	38	75.58	37	74.58	74.00	1	14,287	0.01%
2021/07/06	43	77.35	40	75.52	74.50	3	14,083	0.02%
2021/07/05	0	0.00	1	74.90	77.30	-1	13,652	-0.01%
2021/07/02	7	70.24	0	0.00	70.30	7	13,503	0.05%
2021/07/01	6	71.23	3	70.83	68.70	3	13,427	0.02%
2021/06/30	5	69.82	5	70.74	71.50	0	13,389	0.00%
2021/06/29	42	71.10	62	70.84	69.00	-20	13,375	-0.15%
2021/06/28	44	70.25	46	69.66	71.40	-2	13,009	-0.02%
2021/06/25	31	65.89	2	66.20	66.40	29	12,519	0.23%
2021/06/24	1	62.90	2	63.35	63.50	-1	12,178	-0.01%
2021/06/23	18	63.53	40	63.49	63.30	-22	12,069	-0.18%
2021/06/22	25	59.80	0	0.00	59.30	25	11,868	0.21%
2021/06/21	1	61.50	0	0.00	60.60	1	11,810	0.01%
2021/06/18	10	62.40	0	0.00	62.30	10	11,783	0.08%
2021/06/17	1	62.50	1	63.00	63.30	0	11,783	0.00%
2021/06/16	0	0.00	1	62.70	62.50	-1	11,772	-0.01%
2021/06/15	0	0.00	20	62.62	64.50	-20	11,716	-0.17%
2021/06/11	16	62.54	0	0.00	62.30	16	11,580	0.14%
2021/06/10	0	0.00	15	63.47	63.30	-15	11,550	-0.13%
2021/06/09	0	0.00	1	63.40	62.40	-1	11,447	-0.01%
2021/06/08	3	63.27	11	62.99	62.90	-8	11,373	-0.07%
2021/06/07	11	62.40	3	62.87	62.00	8	11,326	0.07%
2021/06/04	15	63.37	18	63.28	63.10	-3	11,219	-0.03%
2021/06/03	14	61.74	35	62.35	62.30	-21	11,029	-0.19%
2021/06/02	6	58.30	5	59.90	59.60	1	10,792	0.01%
2021/06/01	28	60.16	20	60.32	59.30	8	10,752	0.07%
2021/05/31	1	59.30	0	0.00	58.30	1	10,601	0.01%
2021/05/28	2	58.10	7	58.61	58.70	-5	10,562	-0.05%
2021/05/27	1	56.60	1	56.40	56.80	0	10,528	0.00%
2021/05/26	1	55.60	0	0.00	55.00	1	10,541	0.01%
2021/05/25	1	57.00	5	56.70	56.60	-4	10,559	-0.04%
2021/05/24	1	51.20	2	49.75	52.80	-1	10,801	-0.01%
2021/05/21	2	49.85	0	0.00	50.10	2	10,990	0.02%
2021/05/20	0	0.00	1	49.05	47.95	-1	11,014	-0.01%
2021/05/18	4	47.29	2	47.63	48.35	2	11,189	0.02%
2021/05/17	7	44.34	0	0.00	44.20	7	11,145	0.06%
2021/05/14	6	52.30	6	50.26	49.10	0	11,160	0.00%
2021/05/13	4	51.50	5	51.34	50.00	-1	11,209	-0.01%
2021/05/12	12	52.28	2	52.00	52.10	10	11,088	0.09%
2021/05/11	5	59.28	2	57.75	57.40	3	10,961	0.03%
2021/05/10	2	63.80	1	63.20	63.70	1	10,811	0.01%
2021/05/07	13	61.73	18	61.32	62.70	-5	10,631	-0.05%
2021/05/06	12	58.57	14	58.84	58.90	-2	10,447	-0.02%
2021/05/05	15	60.84	9	60.87	58.60	6	10,340	0.06%
2021/05/04	2	59.95	6	59.72	58.20	-4	10,195	-0.04%
2021/05/03	32	68.92	39	67.16	62.50	-7	9,945	-0.07%
2021/04/29	44	67.27	35	67.55	68.80	9	9,505	0.09%
2021/04/28	16	68.84	10	70.25	66.20	6	9,183	0.07%
2021/04/27	8	69.78	5	69.66	68.50	3	8,863	0.03%
2021/04/26	3	66.10	25	66.52	66.90	-22	8,441	-0.26%
2021/04/23	27	59.21	8	59.39	60.90	19	8,004	0.24%
2021/04/22	11	58.47	8	58.85	55.40	3	7,791	0.04%
2021/04/21	21	59.31	29	59.33	59.70	-8	7,564	-0.11%
2021/04/20	15	57.43	4	58.00	57.00	11	7,334	0.15%
2021/04/19	8	55.74	3	55.30	54.30	5	7,020	0.07%
2021/04/16	1	53.50	2	54.10	53.80	-1	6,976	-0.01%
2021/04/15	0	0.00	12	51.95	52.70	-12	7,187	-0.17%
2021/04/14	12	51.20	0	0.00	52.10	12	7,431	0.16%
2021/04/12	0	0.00	3	52.60	52.30	-3	7,632	-0.04%
2021/04/09	0	0.00	1	53.00	53.50	-1	7,943	-0.01%
2021/04/08	1	52.80	0	0.00	52.80	1	8,433	0.01%
2021/04/07	3	53.33	2	53.40	53.20	1	8,810	0.01%
2021/04/06	1	54.80	5	54.86	54.40	-4	9,015	-0.04%
2021/04/01	5	53.50	14	53.04	52.80	-9	9,230	-0.10%
2021/03/31	1	51.90	0	0.00	51.90	1	9,286	0.01%
2021/03/26	6	50.10	2	49.28	50.10	4	9,422	0.04%
2021/03/24	4	48.40	0	0.00	48.30	4	9,435	0.04%
2021/03/22	1	48.85	1	49.25	48.70	0	9,591	0.00%
2021/03/19	1	49.85	0	0.00	49.85	1	9,678	0.01%
2021/03/18	1	51.30	0	0.00	50.90	1	9,784	0.01%
2021/03/17	1	51.40	0	0.00	51.30	1	10,056	0.01%
2021/03/16	12	52.18	12	52.63	52.00	0	10,324	0.00%
2021/03/15	1	50.90	0	0.00	51.00	1	10,333	0.01%
2021/03/12	0	0.00	1	52.20	51.20	-1	10,354	-0.01%
2021/03/11	0	0.00	2	51.10	52.20	-2	10,462	-0.02%
2021/03/10	3	50.57	1	50.70	50.60	2	10,619	0.02%
2021/03/08	0	0.00	2	50.10	48.55	-2	11,086	-0.02%
2021/03/05	1	48.80	0	0.00	48.60	1	11,074	0.01%
2021/03/04	4	51.05	0	0.00	50.20	4	11,008	0.04%
2021/03/02	4	54.13	6	52.55	52.10	-2	10,902	-0.02%
2021/02/26	3	51.43	1	51.40	51.80	2	10,773	0.02%
2021/02/25	4	52.53	3	52.30	52.30	1	10,684	0.01%
2021/02/24	30	55.69	16	55.26	52.80	14	10,557	0.13%
2021/02/23	13	56.80	15	54.77	56.80	-2	10,123	-0.02%
2021/02/22	7	54.41	6	53.87	54.50	1	9,802	0.01%
2021/02/19	7	52.57	13	52.30	52.80	-6	9,634	-0.06%
2021/02/18	21	51.39	2	50.95	50.90	19	9,447	0.20%
2021/02/17	1	49.40	2	50.25	49.65	-1	9,254	-0.01%
2021/02/05	1	49.00	3	48.82	48.50	-2	9,157	-0.02%
2021/02/04	3	48.32	3	49.00	49.00	0	9,068	0.00%
2021/01/26	8	47.86	67	46.80	46.40	-59	8,582	-0.69%
2021/01/22	60	44.94	0	0.00	45.15	60	8,317	0.72%
2021/01/21	4	46.88	0	0.00	44.20	4	8,227	0.05%
2021/01/20	3	48.03	2	48.30	46.30	1	8,101	0.01%
2021/01/19	3	49.98	0	0.00	48.80	3	7,995	0.04%
2021/01/18	16	49.63	0	0.00	48.80	16	7,898	0.20%
2021/01/15	2	50.45	1	51.90	50.90	1	7,803	0.01%
2021/01/14	4	51.03	2	51.35	51.30	2	7,666	0.03%
2021/01/12	23	55.37	17	53.85	51.40	6	7,251	0.08%
2021/01/11	7	54.06	25	55.14	55.40	-18	6,715	-0.27%
2021/01/08	11	51.35	5	50.60	50.40	6	6,537	0.09%
2021/01/07	11	50.72	12	50.15	50.00	-1	6,244	-0.02%
2021/01/06	0	0.00	6	48.30	47.80	-6	5,954	-0.10%
2021/01/05	1	50.20	0	0.00	49.60	1	5,746	0.02%
2021/01/04	2	50.80	6	50.73	49.50	-4	5,595	-0.07%
2020/12/31	20	48.65	26	50.41	50.40	-6	5,227	-0.11%
2020/12/30	2	47.35	23	48.62	47.60	-21	4,637	-0.45%
2020/12/29	1	45.00	5	46.47	45.00	-4	4,213	-0.09%
2020/12/28	2	46.55	2	46.85	47.20	0	3,919	0.00%
2020/12/25	13	42.01	4	42.36	42.95	9	3,516	0.26%
2020/12/24	4	41.10	3	40.15	40.90	1	3,227	0.03%
2020/12/23	1	37.30	3	37.38	38.60	-2	3,014	-0.07%
2020/12/18	1	37.85	0	0.00	38.00	1	2,921	0.03%
2020/12/15	1	38.40	0	0.00	37.50	1	2,709	0.04%
2020/12/14	2	40.53	4	40.35	40.10	-2	2,581	-0.08%
2020/12/11	0	0.00	5	40.16	42.00	-5	2,433	-0.21%
2020/12/10	14	39.56	1	39.65	39.40	13	2,129	0.61%
2020/12/09	2	38.90	2	38.05	38.10	0	1,817	0.00%
2020/12/08	8	38.34	7	38.25	38.45	1	1,752	0.06%
2020/12/07	29	39.42	10	39.61	39.00	19	1,717	1.11%
2020/12/04	0	0.00	10	38.15	38.05	-10	1,557	-0.64%
2020/12/03	23	37.41	17	36.56	36.50	6	1,347	0.45%
2020/12/02	1	36.00	7	37.46	37.65	-6	1,114	-0.54%
2020/12/01	3	34.23	2	34.03	34.25	1	807	0.12%
2020/11/30	0	0.00	1	33.25	32.20	-1	767	-0.13%
2020/11/26	10	32.00	0	0.00	32.10	10	766	1.30%
2020/11/25	1	32.00	1	31.90	32.00	0	772	0.00%
2020/11/24	0	0.00	6	32.06	32.30	-6	777	-0.77%
2020/11/23	4	31.95	15	32.33	32.85	-11	786	-1.40%
2020/11/20	0	0.00	7	31.37	31.60	-7	782	-0.89%
2020/11/19	1	30.30	0	0.00	30.15	1	778	0.13%
2020/11/18	1	30.05	1	30.20	30.05	0	815	0.00%
2020/11/16	0	0.00	2	30.05	29.85	-2	880	-0.23%
2020/11/13	1	30.10	24	29.93	30.40	-23	937	-2.45%
2020/11/12	0	0.00	12	32.45	32.30	-12	932	-1.29%
2020/11/09	1	33.60	0	0.00	33.55	1	1,039	0.10%
2020/10/22	0	0.00	1	34.35	34.40	-1	1,545	-0.06%
2020/10/20	2	35.03	0	0.00	34.75	2	1,629	0.12%
2020/10/14	2	35.20	0	0.00	34.85	2	1,792	0.11%
2020/10/08	20	34.73	0	0.00	34.60	20	2,022	0.99%
2020/09/15	0	0.00	1	37.80	37.15	-1	2,779	-0.04%
2020/09/14	1	37.50	0	0.00	37.55	1	2,788	0.04%
2020/09/07	1	36.40	0	0.00	36.05	1	2,859	0.03%
2020/09/03	1	36.45	0	0.00	36.05	1	2,959	0.03%
2020/09/01	0	0.00	3	36.35	36.20	-3	3,096	-0.10%
2020/08/31	0	0.00	5	35.85	35.85	-5	3,158	-0.16%
2020/08/28	0	0.00	2	35.55	35.60	-2	3,362	-0.06%
2020/08/27	0	0.00	1	35.60	35.60	-1	3,481	-0.03%
2020/08/26	3	36.93	2	37.35	36.80	1	3,570	0.03%
2020/08/25	3	36.77	0	0.00	36.80	3	3,622	0.08%
2020/08/24	0	0.00	1	34.55	36.60	-1	3,636	-0.03%
2020/08/19	0	0.00	2	35.45	35.45	-2	3,912	-0.05%
2020/08/18	5	38.00	1	38.00	37.45	4	3,872	0.10%
2020/08/17	1	38.05	2	38.40	38.05	-1	3,933	-0.03%
2020/08/14	1	38.60	3	38.45	38.50	-2	3,923	-0.05%
2020/08/13	0	0.00	8	39.08	38.85	-8	4,001	-0.20%
2020/08/12	0	0.00	12	38.93	39.70	-12	4,010	-0.30%
2020/08/11	5	39.46	5	39.40	39.10	0	4,037	0.00%
2020/08/10	0	0.00	21	40.38	40.00	-21	4,042	-0.52%
2020/08/07	5	41.30	2	41.85	41.30	3	4,071	0.07%
2020/08/06	6	41.48	0	0.00	41.75	6	4,090	0.15%
2020/08/05	2	40.90	15	40.83	41.05	-13	4,118	-0.32%
2020/08/04	8	40.73	4	41.23	40.70	4	4,199	0.10%
2020/08/03	5	42.11	2	41.85	41.50	3	4,301	0.07%
2020/07/31	7	42.26	3	41.92	42.20	4	4,338	0.09%
2020/07/30	10	41.99	3	42.00	42.30	7	4,369	0.16%
2020/07/27	8	39.89	1	39.80	39.85	7	4,468	0.16%
2020/07/23	1	41.45	0	0.00	41.40	1	4,994	0.02%
2020/07/22	2	42.18	3	42.42	41.80	-1	5,060	-0.02%
2020/07/20	10	40.95	10	40.59	40.80	0	5,230	0.00%
2020/07/17	1	40.45	2	39.95	39.80	-1	5,284	-0.02%
2020/07/16	6	40.89	0	0.00	41.15	6	5,441	0.11%
2020/07/15	2	41.73	1	42.25	40.75	1	5,505	0.02%
2020/07/14	27	43.42	1	44.30	42.65	26	5,430	0.48%
2020/07/13	6	42.33	2	42.30	42.65	4	5,121	0.08%
2020/07/10	1	39.00	0	0.00	38.80	1	4,972	0.02%
2020/07/09	0	0.00	3	39.83	39.50	-3	5,068	-0.06%
2020/07/08	1	39.30	0	0.00	39.30	1	5,060	0.02%
2020/07/07	5	39.50	4	39.64	39.35	1	5,120	0.02%
2020/07/06	3	38.97	1	39.25	39.15	2	5,208	0.04%
2020/07/02	0	0.00	1	39.00	39.20	-1	5,556	-0.02%
2020/06/17	0	0.00	1	39.70	39.40	-1	6,204	-0.02%
2020/06/16	3	39.30	0	0.00	39.75	3	6,437	0.05%
2020/06/15	1	38.90	0	0.00	38.70	1	6,445	0.02%
2020/06/11	1	39.15	0	0.00	39.10	1	6,634	0.02%
2020/06/10	0	0.00	5	41.63	40.90	-5	6,713	-0.07%
2020/06/09	0	0.00	1	41.80	41.55	-1	6,838	-0.01%
2020/06/08	6	42.03	155	42.03	41.35	-149	6,938	-2.15%	大賣/鉅額交易
2020/06/05	10	41.53	0	0.00	41.30	10	6,947	0.14%
2020/06/04	23	41.60	2	41.63	40.90	21	6,998	0.30%
2020/06/03	21	42.75	4	42.54	42.90	17	6,893	0.25%
2020/06/02	75	42.13	11	42.13	42.25	64	6,858	0.93%
2020/06/01	4	41.69	2	41.63	41.75	2	6,965	0.03%
2020/05/29	0	0.00	3	40.90	40.90	-3	7,018	-0.04%
2020/05/28	3	41.93	274	41.08	40.50	-271	7,155	-3.79%	大賣/鉅額交易
2020/05/27	30	42.06	4	41.63	42.05	26	7,191	0.36%
2020/05/26	3	41.25	45	41.49	41.05	-42	7,331	-0.57%
2020/05/25	1	40.35	0	0.00	40.90	1	7,350	0.01%
2020/05/22	2	41.23	0	0.00	40.80	2	7,432	0.03%
2020/05/21	11	40.72	5	40.90	40.70	6	7,498	0.08%
2020/05/20	48	41.06	6	41.09	40.90	42	7,514	0.56%
2020/05/19	5	38.90	7	39.44	39.45	-2	7,609	-0.03%
2020/05/18	15	37.47	1	38.55	38.40	14	7,643	0.18%
2020/05/15	5	37.80	1	38.00	37.85	4	7,715	0.05%
2020/05/14	17	38.80	15	39.19	38.50	2	7,924	0.03%
2020/05/13	0	0.00	29	40.96	40.70	-29	8,068	-0.36%
2020/05/12	12	40.75	28	40.82	40.65	-16	8,138	-0.20%
2020/05/11	56	42.20	4	41.50	41.25	52	8,125	0.64%
2020/05/08	7	42.64	5	43.50	42.85	2	8,055	0.02%
2020/05/07	0	0.00	1	41.95	42.00	-1	7,952	-0.01%
2020/05/06	0	0.00	8	42.36	41.40	-8	8,021	-0.10%
2020/05/05	0	0.00	1	41.50	41.25	-1	7,967	-0.01%
2020/05/04	2	40.60	1	40.60	41.00	1	8,032	0.01%
2020/04/30	107	42.22	33	42.44	41.50	74	8,009	0.92%	大買/
2020/04/29	193	44.02	118	43.06	42.10	75	8,008	0.94%	大買/大賣/
2020/04/28	4	42.15	55	42.10	41.60	-51	7,605	-0.67%
2020/04/27	1	41.60	6	41.43	42.30	-5	7,532	-0.07%
2020/04/24	0	0.00	5	41.79	41.10	-5	7,577	-0.07%
2020/04/23	29	41.58	25	41.55	42.00	4	7,618	0.05%
2020/04/22	2	39.68	16	40.47	40.85	-14	7,550	-0.19%
2020/04/21	55	40.63	27	40.56	39.60	28	7,471	0.37%
2020/04/20	17	40.54	10	41.00	40.60	7	7,323	0.10%
2020/04/17	2	39.50	14	40.36	39.50	-12	7,215	-0.17%
2020/04/16	24	40.43	20	40.44	40.15	4	7,152	0.06%
2020/04/15	6	40.28	1	40.15	40.10	5	7,102	0.07%
2020/04/14	162	40.79	20	40.18	40.35	142	7,053	2.01%	大買/鉅額交易
2020/04/13	1	39.15	12	39.38	38.65	-11	6,936	-0.16%
2020/04/10	1	39.20	43	39.39	39.45	-42	6,900	-0.61%
2020/04/09	27	39.59	0	0.00	38.70	27	6,832	0.40%
2020/04/08	5	40.09	10	39.99	40.55	-5	6,738	-0.07%
2020/04/07	19	38.31	8	39.29	39.40	11	6,561	0.17%
2020/04/06	23	36.00	1	36.30	36.65	22	6,346	0.35%
2020/04/01	3	33.07	4	32.70	33.35	-1	6,205	-0.02%
2020/03/31	9	34.21	4	34.14	33.20	5	6,118	0.08%
2020/03/30	23	32.49	0	0.00	32.85	23	5,954	0.39%
2020/03/27	9	34.56	23	34.75	34.75	-14	5,823	-0.24%
2020/03/23	1	23.30	1	24.90	23.80	0	5,810	0.00%
2020/03/20	16	27.28	22	27.12	25.80	-6	5,810	-0.10%
2020/03/19	10	26.45	0	0.00	26.45	10	5,691	0.18%
2020/03/18	15	31.15	3	29.82	29.35	12	5,764	0.21%
2020/03/17	13	32.95	15	34.15	32.60	-2	5,749	-0.03%
2020/03/16	1	36.20	12	36.35	36.20	-11	5,824	-0.19%
2020/03/13	13	38.76	7	38.96	40.20	6	5,759	0.10%
2020/03/12	5	41.61	5	41.74	42.00	0	5,582	0.00%
2020/03/11	3	44.82	1	45.00	42.95	2	5,422	0.04%
2020/03/10	11	45.74	14	45.41	46.20	-3	5,315	-0.06%
2020/03/09	8	45.90	0	0.00	43.90	8	5,190	0.15%
2020/03/06	2	47.08	11	46.90	46.50	-9	5,084	-0.18%
2020/03/05	3	47.73	1	46.60	47.10	2	4,993	0.04%
2020/03/04	2	43.50	2	44.73	45.90	0	4,785	0.00%
2020/03/03	23	43.79	23	44.67	43.85	0	4,664	0.00%
2020/03/02	2	41.68	0	0.00	43.25	2	4,494	0.04%
2020/02/27	4	43.41	6	43.32	40.35	-2	4,322	-0.05%
2020/02/26	1	42.00	0	0.00	41.65	1	3,983	0.03%
2020/02/25	2	41.45	1	42.05	42.05	1	3,899	0.03%
2020/02/24	1	41.50	1	42.20	41.50	0	3,772	0.00%
2020/02/21	1	40.10	1	40.00	40.50	0	3,605	0.00%
2020/02/20	0	0.00	11	41.13	40.00	-11	3,538	-0.31%
2020/02/18	5	39.36	1	39.30	38.50	4	3,243	0.12%
2020/02/17	13	39.37	3	39.52	38.55	10	3,125	0.32%
2020/02/14	2	38.00	0	0.00	38.90	2	2,867	0.07%
2020/02/12	3	35.02	5	35.25	35.15	-2	2,532	-0.08%
2020/02/10	1	34.50	1	34.25	34.20	0	2,454	0.00%
2020/02/07	5	35.93	8	35.84	34.70	-3	2,413	-0.12%
2020/02/05	5	37.35	1	36.65	36.20	4	2,219	0.18%
2020/02/04	1	36.40	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	36.95	0	0.00	37.00	1	2,012	0.05%
2020/01/31	0	0.00	2	34.30	35.65	-2	1,885	-0.11%
2020/01/30	4	34.16	0	0.00	33.30	4	1,797	0.22%
2020/01/20	0	0.00	8	37.03	37.00	-8	1,741	-0.46%
2020/01/17	66	35.29	69	35.04	35.75	-3	1,597	-0.19%
2020/01/16	9	32.88	14	32.74	33.85	-5	1,431	-0.35%
2020/01/15	1	31.70	1	31.75	31.65	0	1,336	0.00%
2020/01/14	11	31.72	5	32.10	31.90	6	1,321	0.45%
2020/01/09	0	0.00	1	30.25	30.20	-1	1,235	-0.08%
2020/01/06	2	30.30	0	0.00	30.10	2	1,203	0.17%
2020/01/03	1	30.50	5	30.60	30.60	-4	1,196	-0.33%
2020/01/02	0	0.00	1	31.30	31.20	-1	1,182	-0.08%
2019/12/30	0	0.00	2	30.35	30.25	-2	1,140	-0.18%
2019/12/27	1	29.80	1	30.25	30.20	0	1,134	0.00%
2019/12/25	2	31.00	1	31.85	30.90	1	1,123	0.09%
2019/12/24	0	0.00	5	30.20	30.95	-5	1,080	-0.46%
2019/12/23	7	30.80	0	0.00	30.55	7	1,073	0.65%
2019/12/20	5	30.35	16	30.02	30.25	-11	1,059	-1.04%
2019/12/19	14	30.89	4	30.94	30.55	10	1,041	0.96%
2019/12/18	2	29.93	1	30.25	30.00	1	995	0.10%
2019/12/17	5	30.65	5	30.52	30.40	0	956	0.00%
2019/12/16	6	32.32	50	32.64	32.35	-44	875	-5.03%
2019/12/13	5	31.13	20	31.49	31.50	-15	744	-2.01%
2019/12/12	23	30.93	13	31.02	30.50	10	643	1.55%
2019/12/11	64	31.61	9	31.47	32.10	55	519	10.58%
2019/12/10	7	28.99	0	0.00	29.20	7	326	2.15%
2019/11/06	1	25.55	0	0.00	25.50	1	349	0.29%
2019/09/20	1	25.80	0	0.00	25.90	1	511	0.20%
2019/09/04	0	0.00	2	25.15	25.10	-2	498	-0.40%
2019/08/30	2	24.95	0	0.00	24.90	2	502	0.40%
2019/06/05	0	0.00	20	26.35	26.25	-20	279	-7.15%
2019/06/04	0	0.00	10	26.25	26.35	-10	281	-3.56%
2019/04/22	0	0.00	5	27.80	27.90	-5	627	-0.80%
2019/04/15	0	0.00	5	27.45	27.30	-5	698	-0.72%
2019/03/29	40	28.39	0	0.00	28.45	40	716	5.58%
2019/03/26	0	0.00	5	29.00	28.85	-5	724	-0.69%
2019/03/22	5	28.05	0	0.00	28.05	5	712	0.70%
2019/03/20	0	0.00	8	28.20	28.20	-8	702	-1.14%
2019/03/19	3	28.65	0	0.00	28.55	3	701	0.43%
2019/03/18	5	27.65	0	0.00	27.70	5	690	0.72%
2019/01/14	0	0.00	1	28.90	28.50	-1	401	-0.25%