十銓 (4967)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	88.00	86.90	-1	4,041	-0.02%
2024/04/26	30	87.39	39	88.98	87.50	-9	4,026	-0.22%
2024/04/25	4.1	83.77	4	85.25	85.60	0.1	3,923	0.00%
2024/04/19	0.1	81.50	0	0.00	80.20	0.1	4,119	0.00%
2024/04/17	0	0.00	7	81.50	81.20	-7	4,113	-0.17%
2024/04/16	7	81.94	0	0.00	81.00	7	4,112	0.17%
2024/04/15	29	87.88	1	87.60	87.60	28	4,056	0.69%
2024/04/12	8	91.33	7	90.97	89.90	1	3,999	0.03%
2024/04/11	15	89.54	16	91.16	89.50	-1	3,843	-0.03%
2024/04/10	22.1	91.39	24	91.26	90.00	-2	3,703	-0.05%
2024/04/09	0	84.90	1	84.80	85.60	-1	3,391	-0.03%
2024/04/08	6	85.82	3	85.63	85.50	3	3,361	0.09%
2024/04/03	1	83.20	1	82.30	83.80	0	3,363	0.00%
2024/04/02	2	84.45	1	85.20	82.70	1	3,452	0.03%
2024/03/29	5	79.10	5	79.42	79.00	0	3,352	0.00%
2024/03/27	9	80.40	9	79.01	80.10	0	3,560	0.00%
2024/03/22	3	82.10	4	82.88	80.80	-1	3,608	-0.03%
2024/03/21	2	84.35	7	83.00	83.60	-5	3,567	-0.14%
2024/03/14	0	0.00	2	79.25	80.20	-2	4,317	-0.05%
2024/03/08	3	78.10	0	0.00	78.00	3	5,235	0.06%
2024/03/07	3	81.20	0	0.00	80.60	3	5,288	0.06%
2024/02/27	1	86.70	3	84.60	83.50	-2	5,536	-0.04%
2024/02/23	4	87.45	3	87.27	85.90	1	5,648	0.02%
2024/02/21	7	87.91	7.1	86.79	86.00	-0.1	5,745	0.00%
2024/02/20	27	84.64	23	84.31	83.80	4	5,679	0.07%
2024/02/19	0	0.00	5	84.60	83.40	-5	5,872	-0.09%
2024/02/01	4	78.40	4	78.35	78.40	0	7,142	0.00%
2024/01/31	2	78.10	2	78.70	78.30	0	7,329	0.00%
2024/01/30	0	78.70	0	0.00	78.30	0	7,548	0.00%
2024/01/29	2	78.40	2	77.70	79.80	0	7,872	0.00%
2024/01/26	0	79.00	0	0.00	78.60	0	8,642	0.00%
2024/01/24	5	80.80	5	82.06	80.80	0	9,240	0.00%
2024/01/17	1	81.30	1	82.00	82.90	0	9,635	0.00%
2024/01/16	4	84.50	3	83.67	83.20	1	9,695	0.01%
2024/01/15	0	0.00	1	86.20	85.20	-1	9,698	-0.01%
2024/01/11	1	79.60	1	79.50	79.00	0	10,017	0.00%
2024/01/05	1	79.70	1	80.30	79.30	0	10,546	0.00%
2024/01/04	3	80.27	2	80.40	79.00	1	10,606	0.01%
2024/01/03	11	82.81	15	82.94	81.80	-4	10,620	-0.04%
2024/01/02	2	85.70	0	0.00	85.70	2	10,624	0.02%
2023/12/29	2	88.25	3	90.23	87.60	-1	10,714	-0.01%
2023/12/28	3	89.97	9	88.99	90.30	-6	10,837	-0.06%
2023/12/27	20	87.62	7	87.03	88.40	13	11,166	0.12%
2023/12/26	5	85.70	5	85.90	85.50	0	11,180	0.00%
2023/12/25	0	0.00	1	86.90	85.40	-1	11,177	-0.01%
2023/12/22	15	88.58	21	88.99	87.00	-6	11,165	-0.05%
2023/12/20	2	86.05	2	85.40	85.50	0	10,974	0.00%
2023/12/19	3	86.17	1	85.80	85.40	2	10,962	0.02%
2023/12/18	4	88.95	4	89.48	88.40	0	10,921	0.00%
2023/12/15	5	89.20	6	89.52	88.30	-1	10,925	-0.01%
2023/12/14	4	89.73	24	91.33	89.10	-20	10,854	-0.18%
2023/12/13	1	90.90	1	91.70	90.70	0	10,779	0.00%
2023/12/12	13	92.57	14.1	92.54	92.00	-1.1	10,904	-0.01%
2023/12/11	8	92.61	4	92.05	92.90	4	10,692	0.04%
2023/12/08	28	90.82	54	91.82	88.70	-26	10,416	-0.25%
2023/12/07	50	88.62	51	90.49	87.50	-1	10,067	-0.01%
2023/12/06	9	89.21	7	88.91	90.00	2	9,835	0.02%
2023/12/05	1	85.30	8	85.19	85.30	-7	9,724	-0.07%
2023/12/04	1	88.90	7	87.03	87.10	-6	9,842	-0.06%
2023/12/01	6	85.42	0	0.00	85.20	6	9,810	0.06%
2023/11/30	7	90.40	0	0.00	87.00	7	9,806	0.07%
2023/11/29	5	88.00	10	88.10	88.10	-5	9,803	-0.05%
2023/11/28	2	87.15	1	87.30	88.40	1	9,925	0.01%
2023/11/27	5	86.10	15	85.52	86.10	-10	10,223	-0.10%
2023/11/24	5	88.74	14	87.21	86.00	-9	10,214	-0.09%
2023/11/23	3	89.50	1	91.60	89.00	2	10,127	0.02%
2023/11/22	1	89.10	0	0.00	90.30	1	9,979	0.01%
2023/11/21	1	90.70	1	88.60	88.30	0	9,909	0.00%
2023/11/20	1	90.60	3	91.80	90.90	-2	9,838	-0.02%
2023/11/17	1	89.70	6	89.17	90.20	-5	9,763	-0.05%
2023/11/16	34	90.12	40	90.35	88.90	-6	9,657	-0.06%
2023/11/15	44	94.55	14	93.76	92.70	30	9,400	0.32%
2023/11/14	26	91.99	21	92.55	94.20	5	9,114	0.05%
2023/11/13	3	90.73	28	90.75	91.50	-25	8,890	-0.28%
2023/11/10	54	89.84	54	89.03	87.10	0	8,558	0.00%
2023/11/09	34	88.90	20.4	88.38	86.40	13.6	8,334	0.16%
2023/11/08	31	92.77	4	92.93	92.30	27	8,138	0.33%
2023/11/07	11	93.78	2	92.70	94.00	9	8,034	0.11%
2023/11/06	21	92.10	18	91.98	92.20	3	7,820	0.04%
2023/11/03	119	89.86	122	89.41	91.90	-3	7,522	-0.04%	大買/大賣/
2023/11/02	75	82.55	77.2	81.94	87.40	-2.2	6,747	-0.03%
2023/11/01	5	79.54	1	79.30	79.50	4	6,326	0.06%
2023/10/31	22	76.50	24	77.66	75.20	-2	6,170	-0.03%
2023/10/30	13	77.31	11	77.30	76.30	2	6,027	0.03%
2023/10/27	1	74.30	1	74.90	74.10	0	5,898	0.00%
2023/10/26	12	75.50	29	74.34	74.80	-17	5,899	-0.29%
2023/10/25	5	75.00	2	74.60	74.60	3	5,908	0.05%
2023/10/24	17	75.01	15.2	75.79	76.20	1.8	5,933	0.03%
2023/10/23	8	75.59	15	75.79	76.20	-7	5,837	-0.12%
2023/10/20	8	74.04	14	74.24	75.20	-6	5,772	-0.10%
2023/10/19	107	76.96	72.1	75.50	77.30	34.9	5,635	0.62%	大買/
2023/10/18	13.1	72.23	26.1	72.85	74.40	-13	5,339	-0.24%
2023/10/17	26	74.64	22	74.72	74.10	4	5,194	0.08%
2023/10/16	13	74.46	11	72.80	72.80	2	5,074	0.04%
2023/10/13	15	73.35	18	73.97	72.90	-3	5,020	-0.06%
2023/10/12	3.2	72.98	0	0.00	73.00	3.2	4,932	0.06%
2023/10/11	4	71.88	3	71.77	70.50	1	4,908	0.02%
2023/10/06	16	71.93	17	71.35	71.10	-1	4,941	-0.02%
2023/10/05	9	70.87	9	70.97	70.60	0	5,087	0.00%
2023/10/04	21	72.94	19	72.54	72.50	2	5,139	0.04%
2023/10/03	73	72.28	77	72.70	72.50	-4	4,990	-0.08%
2023/10/02	3.2	68.99	7	65.76	68.90	-3.8	4,693	-0.08%
2023/09/28	7	65.11	1.3	64.44	64.30	5.7	4,785	0.12%
2023/09/26	7	67.04	7	67.29	67.00	0	5,008	0.00%
2023/09/25	11.1	67.83	8	66.98	66.80	3.1	5,087	0.06%
2023/09/22	4.1	67.61	2	68.00	68.50	2.1	5,177	0.04%
2023/09/21	6	67.47	7	67.33	67.90	-1	5,576	-0.02%
2023/09/20	16.1	68.28	10	67.78	67.50	6.1	5,933	0.10%
2023/09/19	6	69.10	0	0.00	67.40	6	6,077	0.10%
2023/09/18	1.1	70.67	2	69.80	69.40	-0.9	6,175	-0.01%
2023/09/15	31.2	71.91	32	70.88	70.40	-0.8	6,256	-0.01%
2023/09/14	7	69.76	12	70.40	70.00	-5	6,283	-0.08%
2023/09/13	8	67.93	8	67.69	68.60	0	6,687	0.00%
2023/09/12	9	67.97	11	68.33	67.90	-2	6,989	-0.03%
2023/09/11	23	68.88	34	68.08	67.00	-11	7,038	-0.16%
2023/09/08	0	0.00	1	67.00	66.60	-1	7,092	-0.01%
2023/09/07	10	69.35	5	69.34	68.10	5	7,122	0.07%
2023/09/06	5	69.16	5	68.20	68.00	0	7,014	0.00%
2023/09/05	1	66.90	10	67.84	67.80	-9	7,103	-0.13%
2023/09/04	22	67.20	9	66.81	67.40	13	7,274	0.18%
2023/09/01	42	68.95	38.1	68.87	68.90	3.9	7,250	0.05%
2023/08/31	29	68.52	45	67.99	67.50	-16	7,156	-0.22%
2023/08/30	12	63.33	11	63.69	65.00	1	6,871	0.01%
2023/08/29	6	61.03	6	61.10	61.30	0	6,955	0.00%
2023/08/28	0.1	62.34	0	0.00	61.00	0.1	7,173	0.00%
2023/08/25	2	62.60	2	63.20	62.70	0	7,625	0.00%
2023/08/24	5	63.10	0	0.00	63.10	5	7,654	0.07%
2023/08/23	1	64.00	0	0.00	64.00	1	7,669	0.01%
2023/08/18	3	62.40	3	60.23	60.10	0	7,780	0.00%
2023/08/17	3	62.40	3	62.93	62.40	0	7,796	0.00%
2023/08/16	6	61.93	8	62.75	63.30	-2	7,829	-0.03%
2023/08/15	25	62.98	27	63.05	62.90	-2	7,914	-0.03%
2023/08/14	7	62.34	4	61.15	62.90	3	8,142	0.04%
2023/08/11	1	62.10	1	62.80	62.30	0	8,188	0.00%
2023/08/09	2	60.60	2	61.30	60.80	0	8,458	0.00%
2023/08/08	3	59.27	8	59.34	60.00	-5	8,728	-0.06%
2023/08/07	14	58.82	9	59.48	60.00	5	8,917	0.06%
2023/08/02	5	59.98	5	59.34	59.10	0	9,227	0.00%
2023/08/01	5	61.82	4	62.45	61.20	1	9,315	0.01%
2023/07/31	8	62.55	8	61.90	61.80	0	9,433	0.00%
2023/07/28	2	63.35	7	62.99	63.30	-5	9,480	-0.05%
2023/07/27	2	61.65	8	60.28	62.20	-6	9,501	-0.06%
2023/07/26	7	59.21	2	58.30	58.10	5	9,565	0.05%
2023/07/25	9	58.95	10	58.94	58.60	-1	9,631	-0.01%
2023/07/24	5	59.72	5	59.20	59.20	0	9,778	0.00%
2023/07/21	5	59.80	0	0.00	61.40	5	9,867	0.05%
2023/07/20	0	0.00	4	61.30	61.20	-4	10,005	-0.04%
2023/07/19	2	61.40	2	61.90	61.60	0	10,129	0.00%
2023/07/18	8	63.51	8	61.86	61.60	0	10,220	0.00%
2023/07/17	13	64.72	10	64.52	64.40	3	10,247	0.03%
2023/07/14	7	65.69	0	0.00	65.50	7	10,357	0.07%
2023/07/13	10	66.55	8	66.94	66.20	2	10,429	0.02%
2023/07/12	4	66.83	3	65.47	66.00	1	10,514	0.01%
2023/07/11	4	63.93	2	64.60	62.80	2	10,539	0.02%
2023/07/10	1	61.60	1	61.80	61.70	0	10,486	0.00%
2023/07/07	2	64.70	0	0.00	62.50	2	10,793	0.02%
2023/07/06	8	67.86	3	67.40	66.80	5	11,227	0.04%
2023/07/05	0	0.00	12	71.87	70.50	-12	11,303	-0.11%
2023/07/04	0	0.00	21	72.02	71.50	-21	11,645	-0.18%
2023/07/03	4	72.98	44	72.31	71.70	-40	11,809	-0.34%
2023/06/30	13	72.24	13	72.38	71.80	0	12,128	0.00%
2023/06/29	40	74.82	19	75.88	73.50	21	12,450	0.17%
2023/06/28	112	75.76	56	75.99	74.50	56	12,127	0.46%	大買/
2023/06/26	8	73.35	9	73.78	71.50	-1	11,744	-0.01%
2023/06/21	4	73.78	3	73.13	74.40	1	11,768	0.01%
2023/06/20	21	72.04	35	72.62	73.60	-14	11,761	-0.12%
2023/06/19	72	74.31	64	74.37	72.40	8	11,688	0.07%
2023/06/16	13	69.02	21.3	69.26	71.60	-8.3	11,376	-0.07%
2023/06/15	6.2	66.11	5	67.02	65.10	1.2	11,211	0.01%
2023/06/14	7	64.76	15	64.97	65.60	-8	11,231	-0.07%
2023/06/13	9	63.38	3	64.10	63.00	6	11,130	0.05%
2023/06/12	5	63.30	4	63.63	62.90	1	11,150	0.01%
2023/06/09	4	63.90	5	63.72	63.30	-1	11,129	-0.01%
2023/06/08	4	62.70	1	64.80	62.50	3	11,067	0.03%
2023/06/07	8	60.45	7	61.64	61.40	1	10,968	0.01%
2023/06/06	7	59.96	7	60.20	60.10	0	11,055	0.00%
2023/06/05	4	61.58	2	61.50	61.00	2	11,130	0.02%
2023/06/02	2	62.70	15	62.59	62.10	-13	11,145	-0.12%
2023/06/01	5	61.42	12	61.92	61.90	-7	11,128	-0.06%
2023/05/31	23.1	61.50	20	61.55	61.00	3.1	11,012	0.03%
2023/05/29	0.1	58.99	4	58.70	58.70	-3.9	10,826	-0.04%
2023/05/26	3.1	58.27	0	0.00	57.00	3.1	11,129	0.03%
2023/05/25	5	57.56	5	57.48	57.50	0	11,218	0.00%
2023/05/24	1.1	58.46	2	58.95	58.00	-1	11,230	-0.01%
2023/05/23	3	57.90	2	58.80	59.00	1	11,233	0.01%
2023/05/22	8	58.20	9	58.20	58.20	-1	11,234	-0.01%
2023/05/19	9	58.59	7	58.59	58.60	2	11,246	0.02%
2023/05/18	9.1	59.49	5	59.58	59.30	4.1	11,193	0.04%
2023/05/17	0.1	57.10	3	56.70	56.80	-2.9	10,954	-0.03%
2023/05/16	17.2	59.03	18	60.55	56.10	-0.8	10,878	-0.01%
2023/05/15	5.1	57.83	4	57.95	57.70	1.1	10,583	0.01%
2023/05/12	6	57.15	11	57.05	58.60	-5	10,492	-0.05%
2023/05/11	23.5	61.51	4	62.43	59.60	19.5	10,180	0.19%
2023/05/10	4.4	66.03	9	67.42	66.20	-4.7	9,969	-0.05%
2023/05/09	9.1	71.16	0	0.00	66.30	9.1	9,771	0.09%
2023/05/08	5.1	75.19	3	74.33	73.60	2.1	9,576	0.02%
2023/05/05	6.1	74.67	4	75.35	75.20	2.1	9,448	0.02%
2023/05/04	9	72.06	11	72.37	73.80	-2	9,307	-0.02%
2023/05/03	9.1	72.22	9	71.39	72.90	0.1	9,211	0.00%
2023/05/02	11.1	71.41	6	70.83	71.40	5.1	9,066	0.06%
2023/04/28	4	68.08	2	68.00	67.90	2	8,893	0.02%
2023/04/27	2.1	69.39	7	69.44	67.70	-4.9	8,792	-0.06%
2023/04/26	0.1	67.80	2	70.40	68.60	-2	8,607	-0.02%
2023/04/25	4	78.50	5	76.82	71.50	-1	8,461	-0.01%
2023/04/24	6	76.92	7	77.84	77.00	-1	8,273	-0.01%
2023/04/21	5	73.56	7	73.19	73.20	-2	8,109	-0.02%
2023/04/20	1	73.90	1	72.80	73.50	0	7,977	0.00%
2023/04/19	8	76.10	2	78.20	75.60	6	7,853	0.08%
2023/04/18	6	79.42	10	79.28	78.50	-4	7,683	-0.05%
2023/04/17	15	81.46	15	81.33	80.90	0	7,536	0.00%
2023/04/14	6	78.05	6	78.40	79.80	0	7,311	0.00%
2023/04/13	2	74.60	3	76.23	75.00	-1	7,027	-0.01%
2023/04/12	14	77.21	15	76.99	76.90	-1	6,894	-0.01%
2023/04/11	68	73.47	65	73.90	76.40	3	6,494	0.05%
2023/04/10	16	70.95	18	71.63	71.70	-2	5,901	-0.03%
2023/04/07	31	72.80	31.7	72.64	72.60	-0.7	5,659	-0.01%
2023/04/06	23	70.10	25	69.96	69.30	-2	5,168	-0.04%
2023/03/31	37	67.83	42	67.38	68.40	-5	4,878	-0.10%
2023/03/30	62	68.14	61	68.18	67.90	1	4,454	0.02%
2023/03/29	7	64.83	7	63.94	65.20	0	4,006	0.00%
2023/03/28	2	64.60	1	64.30	63.80	1	3,910	0.03%
2023/03/27	5	67.50	7	68.69	66.10	-2	3,780	-0.05%
2023/03/24	11	68.54	4	68.15	69.10	7	3,685	0.19%
2023/03/23	2	67.40	4	68.08	67.70	-2	3,509	-0.06%
2023/03/22	5	67.12	1	68.20	67.10	4	3,378	0.12%
2023/03/21	18	67.99	17	68.36	68.00	1	3,198	0.03%
2023/03/20	17	65.51	20.7	66.14	68.50	-3.7	2,925	-0.13%
2023/03/17	11	62.74	11	61.16	62.30	0	2,719	0.00%
2023/03/16	3	60.00	3	60.53	59.60	0	2,540	0.00%
2023/03/15	4	60.25	4	60.60	60.30	0	2,469	0.00%
2023/03/14	10	59.91	8	59.51	60.30	2	2,370	0.08%
2023/03/13	0	0.00	29	56.45	60.10	-29	2,300	-1.26%
2023/03/10	6	58.02	2	58.40	58.20	4	2,210	0.18%
2023/03/09	31	63.61	9	63.24	60.00	22	2,072	1.06%
2023/03/08	5	62.08	3	63.43	63.30	2	1,919	0.10%
2023/03/07	0	0.00	1.1	59.28	58.90	-1.1	1,756	-0.06%
2023/03/06	12	58.53	13	57.32	59.00	-1	1,675	-0.06%
2023/03/03	3	56.93	8	57.00	57.40	-5	1,534	-0.33%
2023/03/02	9	55.80	11.1	55.79	57.40	-2.1	1,421	-0.15%
2023/03/01	15	53.89	11	54.07	55.70	4	1,244	0.32%
2023/02/24	12	51.27	13.1	50.51	51.80	-1.1	1,091	-0.10%
2023/02/23	6	48.49	2	48.20	49.70	4	719	0.56%
2023/02/22	3	44.40	3	44.98	45.20	0	570	0.00%
2023/02/21	7	44.22	5	44.59	43.70	2	495	0.40%
2023/02/20	2	44.88	3	45.60	45.80	-1	434	-0.23%
2023/02/17	6	41.81	5	41.76	43.90	1	372	0.27%
2023/02/16	1	40.20	0	0.00	40.20	1	304	0.33%
2023/01/06	0	0.00	2	31.80	31.90	-2	174	-1.14%
2023/01/04	2	31.00	0	0.00	31.00	2	170	1.17%
2022/12/29	0	0.00	0	30.30	30.35	0	188	-0.02%
2022/12/23	0	0.00	0	30.00	30.15	0	212	0.00%
2022/12/09	0	30.20	0	0.00	30.20	0	399	0.00%
2022/11/08	0	0.00	2	31.90	31.60	-2	452	-0.44%
2022/10/31	2	30.50	0	0.00	30.60	2	464	0.43%
2022/10/12	0	30.45	0	0.00	31.30	0	491	0.00%
2022/09/19	0	0.00	1	30.40	29.80	-1	499	-0.20%
2022/09/15	0	0.00	2	32.02	32.40	-2	481	-0.42%
2022/09/14	1	31.25	0	0.00	31.20	1	415	0.24%
2022/09/13	2	30.30	0	30.08	30.35	2	364	0.55%
2022/08/15	0	29.75	0	0.00	29.90	0	434	0.01%
2022/08/12	0	0.00	0	31.50	29.50	0	435	-0.01%
2022/08/08	0	28.30	0	0.00	28.10	0	445	0.00%
2022/08/04	0	0.00	0	28.25	26.95	0	461	0.00%
2022/08/03	0	27.80	0	0.00	27.25	0	473	0.01%
2022/08/02	0	0.00	0	31.00	27.55	0	496	-0.01%
2022/08/01	0	28.30	0	0.00	28.20	0	525	0.00%
2022/07/29	0	28.10	0	0.00	28.20	0	537	0.00%
2022/07/28	0	0.00	0	29.80	27.85	0	572	-0.01%
2022/07/26	0	28.65	0	0.00	27.75	0	608	0.00%
2022/07/22	0	0.00	0	30.45	29.00	0	663	0.00%
2022/07/20	0	28.55	0	0.00	28.30	0	666	0.00%
2022/07/19	0	28.25	0	29.30	27.95	0	670	0.00%
2022/07/18	0	0.00	0	29.80	28.40	0	676	0.00%
2022/07/15	0	27.85	0	0.00	27.90	0	678	0.00%
2022/07/14	0	0.00	0	29.05	27.70	0	685	0.00%
2022/06/30	0	0.00	1	27.10	26.95	-1	699	-0.14%
2022/06/22	0	28.65	0	0.00	27.55	0	920	0.00%
2022/06/21	2	28.10	0	29.95	28.55	2	919	0.22%
2022/06/20	1	27.85	0	0.00	27.45	1	916	0.11%
2022/06/17	0	0.00	3	28.90	29.10	-3	902	-0.33%
2022/06/16	0	30.90	0	0.00	29.85	0	893	0.00%
2022/05/19	1	32.65	0	0.00	32.80	1	1,052	0.10%
2022/05/18	6	31.88	0	0.00	31.80	6	1,146	0.52%
2022/05/10	4	31.31	3	31.30	31.25	1	1,248	0.08%
2022/05/09	1	30.20	8	29.72	29.70	-7	1,229	-0.57%
2022/05/05	3	32.50	0	0.00	33.70	3	1,197	0.25%
2022/05/03	0	0.00	1	32.35	32.50	-1	1,152	-0.09%
2022/04/29	1	33.35	5	32.72	32.50	-4	1,144	-0.35%
2022/03/29	10	36.60	21	36.17	36.45	-11	1,698	-0.65%
2022/03/28	10.3	36.66	11	37.01	36.85	-0.7	1,788	-0.04%
2022/03/24	1	41.35	0	0.00	41.35	1	1,674	0.06%
2022/03/16	0	40.90	0	0.00	40.90	0	2,041	0.00%
2022/03/03	3	44.15	3	43.92	43.95	0	2,353	0.00%
2022/02/22	21	44.51	0	0.00	44.05	21	2,928	0.72%
2022/02/21	1	46.25	2	46.90	46.00	-1	2,929	-0.03%
2022/02/18	1	45.25	12	45.95	46.90	-11	2,925	-0.38%
2022/02/17	3	44.57	2	44.50	44.55	1	2,878	0.03%
2022/02/14	0	0.00	2	43.00	42.20	-2	2,940	-0.07%
2022/01/11	0	0.00	2	44.70	44.50	-2	3,309	-0.06%
2022/01/05	2	46.50	0	0.00	46.40	2	3,351	0.06%
2022/01/03	2	47.65	1	47.85	47.65	1	3,361	0.03%
2021/12/30	8	50.26	4	52.28	48.50	4	3,349	0.12%
2021/12/29	0	0.00	1	48.30	49.00	-1	2,954	-0.03%
2021/12/27	1	47.80	0	0.00	48.50	1	2,990	0.03%
2021/12/24	5	48.02	6	47.83	47.75	-1	3,011	-0.03%
2021/12/23	3	48.43	0	0.00	47.95	3	3,006	0.10%
2021/12/22	7	48.86	6	48.88	47.70	1	3,040	0.03%
2021/12/21	3	47.95	3	47.82	47.60	0	2,932	0.00%
2021/12/17	0	0.00	10	47.20	48.20	-10	2,906	-0.34%
2021/12/16	14	49.49	14	48.80	48.35	0	2,896	0.00%
2021/12/15	10	48.23	10	48.25	48.10	0	2,842	0.00%
2021/12/14	5	47.84	9	47.98	48.65	-4	2,818	-0.14%
2021/12/13	9	47.25	9	47.45	49.00	0	2,731	0.00%
2021/12/09	1	45.50	0	0.00	45.10	1	2,616	0.04%
2021/12/08	3	46.07	7	45.97	45.50	-4	2,615	-0.15%
2021/12/07	3	46.87	3	46.50	46.50	0	2,599	0.00%
2021/12/03	3	46.60	0	0.00	46.60	3	2,562	0.12%
2021/12/02	26	46.09	12	45.82	45.45	14	2,551	0.55%
2021/11/29	0	0.00	1	42.50	42.80	-1	2,531	-0.04%
2021/11/25	0	0.00	2	46.60	45.15	-2	2,607	-0.08%
2021/11/24	8	47.25	9	47.71	47.15	-1	2,585	-0.04%
2021/11/23	32	48.75	33	48.35	48.00	-1	2,533	-0.04%
2021/11/22	13	45.62	7	46.97	47.50	6	2,189	0.27%
2021/11/19	0	0.00	2	44.50	43.20	-2	2,165	-0.09%
2021/11/16	2	43.00	2	43.13	43.00	0	2,277	0.00%
2021/11/12	1	41.45	0	0.00	41.25	1	2,327	0.04%
2021/11/10	2	43.20	0	0.00	43.10	2	2,457	0.08%
2021/11/09	0	0.00	2	44.50	44.30	-2	2,602	-0.08%
2021/11/03	2	46.03	0	0.00	45.55	2	3,215	0.06%
2021/11/02	2	45.00	1	44.50	44.30	1	3,261	0.03%
2021/10/26	0	0.00	1	45.15	43.10	-1	3,744	-0.03%
2021/10/25	1	44.70	0	0.00	44.65	1	3,809	0.03%
2021/10/21	3	42.30	3	42.25	42.30	0	4,226	0.00%
2021/10/19	0	0.00	1	41.65	42.10	-1	4,628	-0.02%
2021/10/15	6	41.83	6	41.20	41.55	0	5,239	0.00%
2021/10/13	1	39.90	0	0.00	40.00	1	5,450	0.02%
2021/10/07	1	42.20	1	42.65	42.80	0	5,787	0.00%
2021/10/04	3	41.10	3	42.58	41.10	0	6,320	0.00%
2021/09/30	0	0.00	1	45.20	44.95	-1	6,685	-0.01%
2021/09/29	10	45.56	11	45.54	44.80	-1	7,198	-0.01%
2021/09/28	1	49.60	0	0.00	49.55	1	7,341	0.01%
2021/09/27	1	50.90	0	0.00	50.80	1	7,491	0.01%
2021/09/23	4	49.40	4	49.43	49.40	0	7,952	0.00%
2021/09/22	0	0.00	1	49.40	49.35	-1	8,353	-0.01%
2021/09/13	1	51.60	1	50.80	50.70	0	9,679	0.00%
2021/09/07	0	0.00	2	49.70	49.90	-2	9,854	-0.02%
2021/09/06	5	50.02	4	50.40	50.00	1	10,008	0.01%
2021/09/02	2	54.05	2	52.00	52.00	0	10,166	0.00%
2021/09/01	6	53.68	4	53.75	54.00	2	10,233	0.02%
2021/08/31	0	0.00	1	51.80	52.00	-1	10,233	-0.01%
2021/08/30	1	51.10	0	0.00	51.20	1	10,356	0.01%
2021/08/25	0	0.00	1	53.20	53.30	-1	10,896	-0.01%
2021/08/24	1	52.00	0	0.00	51.70	1	11,038	0.01%
2021/08/23	8	52.40	9	52.82	53.70	-1	11,095	-0.01%
2021/08/19	0	0.00	4	52.78	51.00	-4	11,207	-0.04%
2021/08/18	4	53.95	0	0.00	54.20	4	11,280	0.04%
2021/08/17	8	51.31	9	51.61	51.00	-1	11,396	-0.01%
2021/08/16	14	51.77	12	52.15	51.80	2	11,437	0.02%
2021/08/13	13	53.75	44	53.95	52.90	-31	11,424	-0.27%
2021/08/12	32	57.50	7	58.09	57.50	25	11,334	0.22%
2021/08/11	9	59.52	12	59.83	58.10	-3	11,391	-0.03%
2021/08/10	74	63.32	71	63.20	63.20	3	11,389	0.03%
2021/08/09	1	72.40	5	70.98	70.20	-4	11,176	-0.04%
2021/08/06	3	74.33	6	74.47	73.50	-3	11,199	-0.03%
2021/08/05	24	75.44	18	75.47	75.00	6	11,280	0.05%
2021/08/04	1	74.20	0	0.00	74.70	1	11,241	0.01%
2021/08/03	0	0.00	1	73.00	73.10	-1	11,296	-0.01%
2021/08/02	2	72.95	3	72.93	73.00	-1	11,473	-0.01%
2021/07/30	14	74.00	15	73.96	71.80	-1	11,636	-0.01%
2021/07/29	3	73.87	2	72.00	73.90	1	11,682	0.01%
2021/07/28	2	72.60	4	72.03	72.00	-2	11,851	-0.02%
2021/07/27	17	75.96	19	76.83	74.00	-2	12,059	-0.02%
2021/07/26	19	76.13	16	75.66	76.70	3	12,296	0.02%
2021/07/23	5	74.26	8	74.03	74.70	-3	12,494	-0.02%
2021/07/22	39	75.86	34	75.22	73.90	5	12,719	0.04%
2021/07/21	6	73.08	3	72.33	72.30	3	12,787	0.02%
2021/07/20	6	73.75	10	73.47	71.80	-4	13,115	-0.03%
2021/07/19	11	73.98	3	72.90	74.50	8	13,352	0.06%
2021/07/16	3	73.53	8	73.50	73.90	-5	13,632	-0.04%
2021/07/15	9	72.49	8	72.73	72.30	1	13,949	0.01%
2021/07/14	6	72.58	4	72.75	72.80	2	14,706	0.01%
2021/07/13	10	73.28	19	73.79	71.40	-9	14,760	-0.06%
2021/07/12	16	73.81	7	73.29	74.10	9	14,617	0.06%
2021/07/09	2	71.25	4	71.43	71.00	-2	14,415	-0.01%
2021/07/08	8	74.31	7	73.83	72.80	1	14,349	0.01%
2021/07/07	87	75.23	21	76.23	74.00	66	14,287	0.46%
2021/07/06	18	76.67	94	74.70	74.50	-76	14,083	-0.54%
2021/07/05	11	75.09	10	75.43	77.30	1	13,652	0.01%
2021/07/02	19	70.27	22	70.44	70.30	-3	13,503	-0.02%
2021/07/01	36	71.26	39	70.98	68.70	-3	13,427	-0.02%
2021/06/30	15	71.15	12	70.88	71.50	3	13,389	0.02%
2021/06/29	94	70.48	103	72.65	69.00	-9	13,375	-0.07%	大賣/
2021/06/28	138	70.46	156	70.04	71.40	-18	13,009	-0.14%	大買/大賣/
2021/06/25	41	67.02	15	66.26	66.40	26	12,519	0.21%
2021/06/24	7	63.61	4	63.43	63.50	3	12,178	0.02%
2021/06/23	41	63.17	46	63.20	63.30	-5	12,069	-0.04%
2021/06/22	7	59.51	3	60.20	59.30	4	11,868	0.03%
2021/06/17	0	0.00	1	62.20	63.30	-1	11,783	-0.01%
2021/06/16	2.1	64.02	1	63.30	62.50	1.1	11,772	0.01%
2021/06/15	3	64.53	5	63.68	64.50	-2	11,716	-0.02%
2021/06/11	5	62.94	6	63.52	62.30	-1	11,580	-0.01%
2021/06/09	16	63.86	15	63.70	62.40	1	11,447	0.01%
2021/06/08	10	62.98	11	62.83	62.90	-1	11,373	-0.01%
2021/06/07	17	62.38	29	63.02	62.00	-12	11,326	-0.11%
2021/06/04	27	63.74	17	63.79	63.10	10	11,219	0.09%
2021/06/03	33	62.09	365	63.11	62.30	-332	11,029	-3.01%	大賣/鉅額交易
2021/06/02	436	59.19	189	58.46	59.60	247	10,792	2.29%	大買/大賣/鉅額交易
2021/06/01	120	60.19	41	60.74	59.30	79	10,752	0.73%	大買/
2021/05/31	30	58.77	19	58.71	58.30	11	10,601	0.10%
2021/05/28	6	58.77	20	58.15	58.70	-14	10,562	-0.13%
2021/05/27	10	56.61	6	56.63	56.80	4	10,528	0.04%
2021/05/26	10	55.62	40	56.34	55.00	-30	10,541	-0.28%
2021/05/25	51	56.62	20	56.36	56.60	31	10,559	0.29%
2021/05/24	2	53.00	4	51.55	52.80	-2	10,801	-0.02%
2021/05/21	16	50.26	15	49.85	50.10	1	10,990	0.01%
2021/05/20	11	48.48	5	48.88	47.95	6	11,014	0.05%
2021/05/19	14	47.67	10	48.04	48.15	4	11,109	0.04%
2021/05/18	13	47.31	15	47.66	48.35	-2	11,189	-0.02%
2021/05/17	23	45.51	21	45.81	44.20	2	11,145	0.02%
2021/05/14	14	50.93	13	50.28	49.10	1	11,160	0.01%
2021/05/13	17	50.74	21	51.36	50.00	-4	11,209	-0.04%
2021/05/12	5	52.16	19	53.86	52.10	-14	11,088	-0.13%
2021/05/11	5	58.50	9	59.50	57.40	-4	10,961	-0.04%
2021/05/10	37	63.30	55	63.71	63.70	-18	10,811	-0.17%
2021/05/07	62	62.87	38	62.78	62.70	24	10,631	0.23%
2021/05/06	37	59.94	37	59.78	58.90	0	10,447	0.00%
2021/05/05	60	60.41	52	60.47	58.60	8	10,340	0.08%
2021/05/04	37	58.33	40.2	59.12	58.20	-3.2	10,195	-0.03%
2021/05/03	159	69.36	174	68.88	62.50	-15	9,945	-0.15%	大買/大賣/
2021/04/29	51	68.09	36.2	68.26	68.80	14.8	9,505	0.16%
2021/04/28	49	68.92	91	67.73	66.20	-42	9,183	-0.46%
2021/04/27	71	69.97	67	70.01	68.50	4	8,863	0.05%
2021/04/26	79	66.04	57.3	66.65	66.90	21.7	8,441	0.26%
2021/04/23	61	58.18	61.3	58.38	60.90	-0.3	8,004	0.00%
2021/04/22	79	60.51	96	59.22	55.40	-17	7,791	-0.22%
2021/04/21	53	59.94	47	60.16	59.70	6	7,564	0.08%
2021/04/20	81	57.97	65.6	58.02	57.00	15.4	7,334	0.21%
2021/04/19	14	54.96	16.1	55.24	54.30	-2.1	7,020	-0.03%
2021/04/16	2	53.85	1	53.70	53.80	1	6,976	0.01%
2021/04/15	5	52.32	1.2	52.54	52.70	3.8	7,187	0.05%
2021/04/14	6.1	52.11	8	50.33	52.10	-1.9	7,431	-0.03%
2021/04/13	4.1	52.97	5.1	52.66	51.10	-1	7,575	-0.01%
2021/04/12	2.1	52.64	8	52.35	52.30	-5.9	7,632	-0.08%
2021/04/09	5.2	53.62	3	53.20	53.50	2.2	7,943	0.03%
2021/04/08	3.5	53.07	16.1	53.02	52.80	-12.6	8,433	-0.15%
2021/04/07	22	54.17	11	53.51	53.20	11	8,810	0.12%
2021/04/06	9	54.61	12	54.58	54.40	-3	9,015	-0.03%
2021/04/01	51	53.59	54.4	53.12	52.80	-3.4	9,230	-0.04%
2021/03/31	12	51.50	1	51.80	51.90	11	9,286	0.12%
2021/03/30	3.1	51.30	1	51.30	51.20	2.1	9,457	0.02%
2021/03/29	2	51.90	1.1	52.03	51.70	0.9	9,460	0.01%
2021/03/26	8	49.62	2	49.80	50.10	6	9,422	0.06%
2021/03/25	0	0.00	1	48.15	48.70	-1	9,421	-0.01%
2021/03/24	1	48.25	1	48.40	48.30	0	9,435	0.00%
2021/03/23	0	0.00	5	48.77	48.80	-5	9,566	-0.05%
2021/03/22	1.2	49.27	2	49.05	48.70	-0.8	9,591	-0.01%
2021/03/19	13	50.19	10	50.10	49.85	3	9,678	0.03%
2021/03/18	1	51.40	1	50.90	50.90	0	9,784	0.00%
2021/03/17	2	51.45	1	51.60	51.30	1	10,056	0.01%
2021/03/16	2	52.20	0	0.00	52.00	2	10,324	0.02%
2021/03/12	3	52.80	1	51.30	51.20	2	10,354	0.02%
2021/03/11	1	51.50	1	51.80	52.20	0	10,462	0.00%
2021/03/10	1	50.80	0	0.00	50.60	1	10,619	0.01%
2021/03/08	8	49.86	3	49.43	48.55	5	11,086	0.05%
2021/03/04	1	51.80	1	50.20	50.20	0	11,008	0.00%
2021/03/03	4.1	51.54	0	0.00	51.20	4.1	10,972	0.04%
2021/03/02	4	53.13	8	53.00	52.10	-4	10,902	-0.04%
2021/02/26	13	51.23	11	51.53	51.80	2	10,773	0.02%
2021/02/25	11	53.31	15	52.92	52.30	-4	10,684	-0.04%
2021/02/24	66.2	56.26	122.1	56.16	52.80	-55.9	10,557	-0.53%	大賣/
2021/02/23	89.1	56.57	48	56.91	56.80	41.1	10,123	0.41%
2021/02/22	29	54.18	49	54.14	54.50	-20	9,802	-0.20%
2021/02/19	66	52.24	37	52.48	52.80	29	9,634	0.30%
2021/02/18	32	51.63	23	51.10	50.90	9	9,447	0.10%
2021/02/17	14	50.65	12	50.86	49.65	2	9,254	0.02%
2021/02/05	52	49.23	53	49.02	48.50	-1	9,157	-0.01%
2021/02/04	16	48.28	18	48.18	49.00	-2	9,068	-0.02%
2021/02/03	6	46.93	0	0.00	46.50	6	8,884	0.07%
2021/02/02	7	45.99	8	46.11	46.70	-1	8,850	-0.01%
2021/02/01	6	45.26	6	45.71	45.10	0	8,793	0.00%
2021/01/29	9	45.46	7	45.69	45.35	2	8,749	0.02%
2021/01/28	4	45.88	3	45.30	45.20	1	8,708	0.01%
2021/01/27	5	46.92	2	47.00	46.90	3	8,667	0.03%
2021/01/26	11	47.27	11	47.73	46.40	0	8,582	0.00%
2021/01/25	3	44.33	5	45.77	47.00	-2	8,445	-0.02%
2021/01/22	2	45.13	4	44.79	45.15	-2	8,317	-0.02%
2021/01/21	10	44.13	9	44.59	44.20	1	8,227	0.01%
2021/01/20	14	47.60	11	47.95	46.30	3	8,101	0.04%
2021/01/19	5	49.36	8	50.08	48.80	-3	7,995	-0.04%
2021/01/18	10	49.26	9	49.35	48.80	1	7,898	0.01%
2021/01/15	3	51.13	2	50.10	50.90	1	7,803	0.01%
2021/01/14	9	51.63	24	51.93	51.30	-15	7,666	-0.20%
2021/01/13	22	52.53	12	52.58	51.90	10	7,479	0.13%
2021/01/12	140	55.04	143	54.91	51.40	-3	7,251	-0.04%	大買/大賣/
2021/01/11	46	54.30	71	55.26	55.40	-25	6,715	-0.37%
2021/01/08	47	50.73	25	50.98	50.40	22	6,537	0.34%
2021/01/07	11	50.75	7	50.67	50.00	4	6,244	0.06%
2021/01/06	6	49.03	17	49.18	47.80	-11	5,954	-0.18%
2021/01/05	12	50.10	2	49.55	49.60	10	5,746	0.17%
2021/01/04	24	50.71	22	50.68	49.50	2	5,595	0.04%
2020/12/31	98	49.20	104	49.61	50.40	-6	5,227	-0.11%	大賣/
2020/12/30	60	46.09	63	46.23	47.60	-3	4,637	-0.06%
2020/12/29	5	45.53	0	0.00	45.00	5	4,213	0.12%
2020/12/28	18	46.78	24	46.19	47.20	-6	3,919	-0.15%
2020/12/25	47	42.30	42	42.73	42.95	5	3,516	0.14%
2020/12/24	18	40.16	9	41.02	40.90	9	3,227	0.28%
2020/12/23	0	0.00	1	38.45	38.60	-1	3,014	-0.03%
2020/12/22	1	36.50	1	36.50	36.50	0	2,975	0.00%
2020/12/21	3	37.47	2	38.00	37.40	1	2,946	0.03%
2020/12/18	1	38.25	3	37.90	38.00	-2	2,921	-0.07%
2020/12/17	7	39.21	4	40.00	38.55	3	2,893	0.10%
2020/12/16	4	37.95	4	37.94	37.50	0	2,751	0.00%
2020/12/15	13	37.83	27	38.48	37.50	-14	2,709	-0.52%
2020/12/14	13	41.02	4	40.38	40.10	9	2,581	0.35%
2020/12/11	12	40.48	11	40.30	42.00	1	2,433	0.04%
2020/12/10	16	39.83	12	39.96	39.40	4	2,129	0.19%
2020/12/09	1	38.10	0	0.00	38.10	1	1,817	0.06%
2020/12/07	23	39.71	21	39.93	39.00	2	1,717	0.12%
2020/12/04	10	37.99	54	37.92	38.05	-44	1,557	-2.83%
2020/12/03	5	37.01	15	37.15	36.50	-10	1,347	-0.74%
2020/12/02	46	36.24	5	36.41	37.65	41	1,114	3.68%
2020/12/01	18	33.99	15	34.36	34.25	3	807	0.37%
2020/11/23	1	32.00	0	0.00	32.85	1	786	0.13%
2020/11/20	4	30.60	2	31.40	31.60	2	782	0.26%
2020/10/21	2	35.10	2	34.60	34.70	0	1,575	0.00%
2020/10/20	0	0.00	2	35.30	34.75	-2	1,629	-0.12%
2020/10/19	7	34.88	0	0.00	35.15	7	1,649	0.42%
2020/10/07	0	0.00	5	34.00	34.20	-5	2,365	-0.21%
2020/09/30	5	33.30	0	0.00	33.25	5	2,636	0.19%
2020/09/29	10	33.95	10	33.96	33.55	0	2,657	0.00%
2020/09/28	3	33.13	3	32.53	33.10	0	2,696	0.00%
2020/09/18	0	0.00	1	37.65	37.35	-1	2,764	-0.04%
2020/09/15	1	37.10	10	37.50	37.15	-9	2,779	-0.32%
2020/09/14	10	37.55	8	37.60	37.55	2	2,788	0.07%
2020/09/10	12	37.26	10	37.00	36.70	2	2,801	0.07%
2020/09/07	3	36.20	0	0.00	36.05	3	2,859	0.10%
2020/09/03	10	36.65	11	36.45	36.05	-1	2,959	-0.03%
2020/09/01	0	0.00	10	36.27	36.20	-10	3,096	-0.32%
2020/08/31	11	36.43	0	0.00	35.85	11	3,158	0.35%
2020/08/28	2	35.63	0	0.00	35.60	2	3,362	0.06%
2020/08/26	11	37.44	11	37.03	36.80	0	3,570	0.00%
2020/08/24	8	36.53	13	36.12	36.60	-5	3,636	-0.14%
2020/08/21	4	34.81	3	35.00	34.85	1	3,730	0.03%
2020/08/20	4	34.63	0	0.00	34.60	4	3,913	0.10%
2020/08/19	3	35.58	0	0.00	35.45	3	3,912	0.08%
2020/08/18	1	37.45	1	37.50	37.45	0	3,872	0.00%
2020/08/17	6	38.07	3	38.32	38.05	3	3,933	0.08%
2020/08/14	7	38.46	2	38.28	38.50	5	3,923	0.13%
2020/08/13	0	0.00	4	38.94	38.85	-4	4,001	-0.10%
2020/08/12	1	38.80	0	0.00	39.70	1	4,010	0.02%
2020/08/11	1	39.45	0	0.00	39.10	1	4,037	0.02%
2020/08/10	0	0.00	72	39.99	40.00	-72	4,042	-1.78%
2020/08/07	0	0.00	2	41.70	41.30	-2	4,071	-0.05%
2020/08/06	8	41.21	3	41.55	41.75	5	4,090	0.12%
2020/08/05	20	40.98	0	0.00	41.05	20	4,118	0.49%
2020/08/04	47	40.91	0	0.00	40.70	47	4,199	1.12%
2020/08/03	15	42.21	12	41.70	41.50	3	4,301	0.07%
2020/07/31	20	42.30	32	42.18	42.20	-12	4,338	-0.28%
2020/07/30	12	41.59	1	42.00	42.30	11	4,369	0.25%
2020/07/29	0	0.00	1	39.90	40.05	-1	4,315	-0.02%
2020/07/27	1	39.85	0	0.00	39.85	1	4,468	0.02%
2020/07/24	81	41.93	81	41.31	40.45	0	4,924	0.00%
2020/07/23	0	0.00	2	41.80	41.40	-2	4,994	-0.04%
2020/07/22	5	42.38	1	42.60	41.80	4	5,060	0.08%
2020/07/17	0	0.00	1	41.10	39.80	-1	5,284	-0.02%
2020/07/16	1	41.15	3	40.78	41.15	-2	5,441	-0.04%
2020/07/15	2	42.33	3	42.72	40.75	-1	5,505	-0.02%
2020/07/14	35	43.37	30	43.54	42.65	5	5,430	0.09%
2020/07/13	0	0.00	4	42.65	42.65	-4	5,121	-0.08%
2020/07/09	10	40.10	10	39.85	39.50	0	5,068	0.00%
2020/07/07	0	0.00	1	39.50	39.35	-1	5,120	-0.02%
2020/06/30	2	38.95	2	38.90	38.70	0	5,762	0.00%
2020/06/29	1	38.10	0	0.00	38.15	1	5,952	0.02%
2020/06/12	1	38.70	0	0.00	39.50	1	6,551	0.02%
2020/06/11	3	39.80	0	0.00	39.10	3	6,634	0.05%
2020/06/08	10	42.10	11	41.94	41.35	-1	6,938	-0.01%
2020/06/05	0	0.00	1	41.55	41.30	-1	6,947	-0.01%
2020/06/04	25	41.23	102	41.50	40.90	-77	6,998	-1.10%	大賣/
2020/06/03	83	42.41	2	42.48	42.90	81	6,893	1.18%
2020/06/02	0	0.00	10	42.05	42.25	-10	6,858	-0.15%
2020/06/01	10	42.25	0	0.00	41.75	10	6,965	0.14%
2020/05/28	1	40.50	14	42.13	40.50	-13	7,155	-0.18%
2020/05/27	27	41.88	14	42.00	42.05	13	7,191	0.18%
2020/05/26	1	41.60	1	41.25	41.05	0	7,331	0.00%
2020/05/25	0	0.00	1	40.85	40.90	-1	7,350	-0.01%
2020/05/22	19	41.41	17	41.49	40.80	2	7,432	0.03%
2020/05/21	1	40.80	14	40.79	40.70	-13	7,498	-0.17%
2020/05/20	13	40.43	5	40.65	40.90	8	7,514	0.11%
2020/05/19	2	39.25	5	39.10	39.45	-3	7,609	-0.04%
2020/05/18	13	38.12	13	38.09	38.40	0	7,643	0.00%
2020/05/15	7	38.34	4	38.41	37.85	3	7,715	0.04%
2020/05/14	12	40.64	10	40.62	38.50	2	7,924	0.03%
2020/05/13	2	40.63	2	40.70	40.70	0	8,068	0.00%
2020/05/12	3	41.05	4	41.05	40.65	-1	8,138	-0.01%
2020/05/11	2	41.58	1	42.00	41.25	1	8,125	0.01%
2020/05/08	6	43.17	6	42.85	42.85	0	8,055	0.00%
2020/05/07	1	42.15	2	42.23	42.00	-1	7,952	-0.01%
2020/05/06	5	42.48	8	41.87	41.40	-3	8,021	-0.04%
2020/05/05	3	41.52	6	41.83	41.25	-3	7,967	-0.04%
2020/05/04	12	40.94	9	41.01	41.00	3	8,032	0.04%
2020/04/30	4	42.21	6	42.51	41.50	-2	8,009	-0.02%
2020/04/29	64	43.62	66	43.83	42.10	-2	8,008	-0.02%
2020/04/28	9	42.14	22	42.26	41.60	-13	7,605	-0.17%
2020/04/27	23	42.05	7	41.97	42.30	16	7,532	0.21%
2020/04/24	22	42.01	31	41.82	41.10	-9	7,577	-0.12%
2020/04/23	29	41.71	29	41.61	42.00	0	7,618	0.00%
2020/04/22	27	40.40	21	40.09	40.85	6	7,550	0.08%
2020/04/21	72	41.61	71	40.90	39.60	1	7,471	0.01%
2020/04/20	3	40.60	0	0.00	40.60	3	7,323	0.04%
2020/04/16	3	40.35	0	0.00	40.15	3	7,152	0.04%
2020/04/14	5	40.88	5	41.72	40.35	0	7,053	0.00%
2020/04/13	0	0.00	1	40.05	38.65	-1	6,936	-0.01%
2020/04/10	20	39.48	15	39.57	39.45	5	6,900	0.07%
2020/04/09	18	40.41	29	40.79	38.70	-11	6,832	-0.16%
2020/04/08	15	40.19	10	39.69	40.55	5	6,738	0.07%
2020/04/07	54	38.46	53	38.29	39.40	1	6,561	0.02%
2020/04/06	17	35.58	35	35.30	36.65	-18	6,346	-0.28%
2020/04/01	10	32.52	9	32.47	33.35	1	6,205	0.02%
2020/03/31	65	34.35	48	34.38	33.20	17	6,118	0.28%
2020/03/30	15	32.76	7	32.61	32.85	8	5,954	0.13%
2020/03/27	10	34.30	18	34.51	34.75	-8	5,823	-0.14%
2020/03/26	0	0.00	3	31.60	31.60	-3	5,732	-0.05%
2020/03/20	11	27.51	14	27.36	25.80	-3	5,810	-0.05%
2020/03/19	8	26.45	0	0.00	26.45	8	5,691	0.14%
2020/03/18	12	30.09	12	30.47	29.35	0	5,764	0.00%
2020/03/17	1	35.50	3	35.45	32.60	-2	5,749	-0.03%
2020/03/16	8	36.54	5	37.84	36.20	3	5,824	0.05%
2020/03/13	34	38.41	32	38.69	40.20	2	5,759	0.03%
2020/03/12	37	42.17	41	42.06	42.00	-4	5,582	-0.07%
2020/03/11	16	45.37	20	45.09	42.95	-4	5,422	-0.07%
2020/03/10	8	44.73	3	45.87	46.20	5	5,315	0.09%
2020/03/09	3	44.98	2	45.05	43.90	1	5,190	0.02%
2020/03/06	7	46.84	9	46.93	46.50	-2	5,084	-0.04%
2020/03/05	88	46.97	85	46.98	47.10	3	4,993	0.06%
2020/03/04	11	44.27	8	44.28	45.90	3	4,785	0.06%
2020/03/03	29	45.02	32	44.71	43.85	-3	4,664	-0.06%
2020/03/02	35	42.52	36	42.44	43.25	-1	4,494	-0.02%
2020/02/27	121	42.88	121	43.12	40.35	0	4,322	0.00%	大買/大賣/
2020/02/26	10	41.99	14	42.17	41.65	-4	3,983	-0.10%
2020/02/25	6	42.13	3	42.23	42.05	3	3,899	0.08%
2020/02/24	70	41.88	63	41.55	41.50	7	3,772	0.19%
2020/02/21	2	40.00	6	40.22	40.50	-4	3,605	-0.11%
2020/02/20	27	41.05	39	41.16	40.00	-12	3,538	-0.34%
2020/02/19	15	39.41	13	38.87	39.30	2	3,318	0.06%
2020/02/18	6	38.86	25	38.78	38.50	-19	3,243	-0.59%
2020/02/17	42	39.08	45	39.31	38.55	-3	3,125	-0.10%
2020/02/14	40	37.76	60	37.67	38.90	-20	2,867	-0.70%
2020/02/13	33	36.22	22	36.10	35.40	11	2,648	0.42%
2020/02/12	24	35.22	2	35.30	35.15	22	2,532	0.87%
2020/02/10	0	0.00	8	34.26	34.20	-8	2,454	-0.33%
2020/02/07	30	36.65	35	35.62	34.70	-5	2,413	-0.21%
2020/02/06	9	36.30	2	36.75	36.20	7	2,273	0.31%
2020/02/05	57	37.04	51	37.34	36.20	6	2,219	0.27%
2020/02/04	6	36.70	26	36.63	36.55	-20	2,077	-0.96%
2020/02/03	22	36.55	29	36.75	37.00	-7	2,012	-0.35%
2020/01/31	40	34.58	15	35.19	35.65	25	1,885	1.33%
2020/01/30	0	0.00	10	33.30	33.30	-10	1,797	-0.56%
2020/01/20	46	36.74	24	36.95	37.00	22	1,741	1.26%
2020/01/17	59	35.36	54	35.45	35.75	5	1,597	0.31%
2020/01/16	12	33.58	18	33.25	33.85	-6	1,431	-0.42%
2020/01/14	4	31.53	4	31.60	31.90	0	1,321	0.00%
2020/01/08	1	30.20	0	0.00	30.30	1	1,225	0.08%
2020/01/06	1	30.30	5	30.32	30.10	-4	1,203	-0.33%
2020/01/03	1	30.55	0	0.00	30.60	1	1,196	0.08%
2020/01/02	5	31.00	2	31.20	31.20	3	1,182	0.25%
2019/12/31	2	30.43	0	0.00	30.25	2	1,145	0.17%
2019/12/25	0	0.00	2	31.35	30.90	-2	1,123	-0.18%
2019/12/19	2	30.98	2	31.05	30.55	0	1,041	0.00%
2019/12/18	3	29.60	3	30.20	30.00	0	995	0.00%
2019/12/17	51	30.44	49	30.60	30.40	2	956	0.21%
2019/12/16	39	32.67	31	32.73	32.35	8	875	0.91%
2019/12/13	17	31.47	25	31.76	31.50	-8	744	-1.07%
2019/12/12	40	31.22	40	31.38	30.50	0	643	0.00%
2019/12/11	32	31.76	32	31.45	32.10	0	519	0.00%
2019/12/10	9	28.86	1	28.60	29.20	8	326	2.45%
2019/07/16	1	29.10	0	0.00	29.10	1	243	0.41%
2019/07/15	0	0.00	1	29.40	29.80	-1	225	-0.44%
2019/07/11	1	28.55	0	0.00	28.60	1	195	0.51%
2019/06/28	0	0.00	1	27.70	27.80	-1	204	-0.49%
2019/06/10	0	0.00	3	27.00	26.95	-3	273	-1.10%
2019/05/28	1	26.30	0	0.00	26.35	1	295	0.34%
2019/05/20	3	26.00	0	0.00	26.10	3	403	0.74%
2019/05/08	0	0.00	5	27.00	27.05	-5	432	-1.16%
2019/04/09	0	0.00	1	28.10	28.10	-1	689	-0.15%
2019/04/08	1	28.20	9	28.05	28.05	-8	689	-1.16%
2019/03/28	7	28.25	0	0.00	28.20	7	718	0.97%
2019/03/27	2	28.55	0	0.00	28.65	2	721	0.28%
2019/03/26	0	0.00	7	28.69	28.85	-7	724	-0.97%
2019/03/25	1	27.50	7	28.18	28.15	-6	712	-0.84%
2019/03/22	1	28.15	0	0.00	28.05	1	712	0.14%
2019/03/20	1	28.20	0	0.00	28.20	1	702	0.14%
2019/03/19	5	28.22	1	28.25	28.55	4	701	0.57%
2019/03/18	5	27.64	0	0.00	27.70	5	690	0.72%
2019/03/15	1	27.50	0	0.00	27.50	1	693	0.14%
2019/03/14	1	27.60	1	27.80	27.65	0	703	0.00%
2019/03/13	1	27.60	0	0.00	27.75	1	708	0.14%
2019/02/22	0	0.00	5	28.40	28.05	-5	680	-0.73%
2019/02/21	0	0.00	4	28.65	28.45	-4	671	-0.60%
2019/02/20	4	27.50	6	27.90	28.50	-2	657	-0.30%
2019/02/19	6	28.55	3	27.00	29.00	3	630	0.48%
2019/02/18	13	26.29	1	26.10	26.50	12	588	2.04%
2019/02/13	0	0.00	1	26.80	26.50	-1	573	-0.17%
2019/01/25	0	0.00	1	26.65	26.65	-1	541	-0.18%
2019/01/24	0	0.00	1	27.10	26.75	-1	537	-0.19%
2019/01/23	3	27.20	0	0.00	27.10	3	530	0.57%
2019/01/15	0	0.00	1	28.40	27.50	-1	434	-0.23%
2019/01/14	2	28.55	1	28.35	28.50	1	401	0.25%