十銓 (4967)-群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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	3	86.53	1	86.20	86.90	2	4,041	0.05%
2024/04/26	3	87.00	5	89.36	87.50	-2	4,026	-0.05%
2024/04/25	4	86.23	17	84.36	85.60	-13	3,923	-0.33%
2024/04/24	1	80.50	45	81.73	82.50	-44	3,850	-1.14%
2024/04/23	1	79.20	3	78.83	78.90	-2	3,879	-0.05%
2024/04/22	10	78.65	1	77.90	77.90	9	3,960	0.23%
2024/04/19	40	80.93	4	80.43	80.20	36	4,119	0.87%
2024/04/18	5	80.88	5	81.40	81.90	0	4,105	0.00%
2024/04/17	16	81.66	2	81.80	81.20	14	4,113	0.34%
2024/04/16	7	81.57	4	82.98	81.00	3	4,112	0.07%
2024/04/15	5	87.64	15	88.37	87.60	-10	4,056	-0.25%
2024/04/12	10	90.99	3.6	90.88	89.90	6.4	3,999	0.16%
2024/04/11	6	90.02	4.1	91.18	89.50	1.9	3,843	0.05%
2024/04/10	31	91.84	38	89.66	90.00	-7	3,703	-0.19%
2024/04/09	23	85.92	24	85.12	85.60	-1	3,391	-0.03%
2024/04/08	5	85.64	3.3	86.26	85.50	1.7	3,361	0.05%
2024/04/03	1	83.70	9	83.63	83.80	-8	3,363	-0.24%
2024/04/02	20	83.88	24	84.08	82.70	-4	3,452	-0.11%
2024/03/29	6	79.23	0	0.00	79.00	6	3,352	0.18%
2024/03/28	11	79.01	0	0.00	79.00	11	3,372	0.33%
2024/03/26	3	81.13	2	78.90	78.90	1	3,576	0.03%
2024/03/25	4	81.03	3	80.30	80.00	1	3,533	0.03%
2024/03/22	9	82.71	2	80.75	80.80	7	3,608	0.19%
2024/03/21	4	83.28	12	83.05	83.60	-8	3,567	-0.23%
2024/03/19	1	78.50	0	0.00	78.00	1	3,613	0.03%
2024/03/18	3	78.13	2	77.60	78.00	1	3,690	0.03%
2024/03/15	4	78.50	4	79.38	77.50	0	4,057	0.00%
2024/03/14	3	79.30	3	80.00	80.20	0	4,317	0.00%
2024/03/13	3	79.47	0	0.00	79.50	3	4,747	0.06%
2024/03/12	0	0.00	1	81.60	81.60	-1	5,059	-0.02%
2024/03/11	0	79.30	0	0.00	78.60	0	5,186	0.00%
2024/03/08	1	78.10	3	78.87	78.00	-2	5,235	-0.04%
2024/03/06	0	0.00	1	82.70	82.30	-1	5,298	-0.02%
2024/03/01	4	83.45	5	85.00	84.90	-1	5,412	-0.02%
2024/02/27	6	85.75	5	87.32	83.50	1	5,536	0.02%
2024/02/26	2	85.15	0	0.00	83.90	2	5,603	0.04%
2024/02/23	1	87.70	1	89.10	85.90	0	5,648	0.00%
2024/02/22	1	86.20	1	86.60	86.70	0	5,696	0.00%
2024/02/21	4	87.35	16	87.12	86.00	-12	5,745	-0.21%
2024/02/19	2	82.20	1	84.20	83.40	1	5,872	0.02%
2024/02/02	2	78.90	3	77.83	77.50	-1	6,913	-0.01%
2024/01/31	2	79.05	2	78.00	78.30	0	7,329	0.00%
2024/01/30	1	78.80	1	78.30	78.30	0	7,548	0.00%
2024/01/29	2	78.45	2	79.60	79.80	0	7,872	0.00%
2024/01/26	2	79.10	0	0.00	78.60	2	8,642	0.02%
2024/01/24	1	84.40	1	80.80	80.80	0	9,240	0.00%
2024/01/23	1	83.30	10	82.80	82.00	-9	9,355	-0.10%
2024/01/22	2	82.35	1	82.40	82.40	1	9,478	0.01%
2024/01/19	12	81.53	5	81.40	81.50	7	9,499	0.07%
2024/01/18	1	82.30	0	0.00	81.30	1	9,581	0.01%
2024/01/17	3	81.53	3	81.70	82.90	0	9,635	0.00%
2024/01/16	12	83.78	4	84.60	83.20	8	9,695	0.08%
2024/01/15	25	85.10	23	84.53	85.20	2	9,698	0.02%
2024/01/12	1	78.80	2	79.70	78.40	-1	9,703	-0.01%
2024/01/11	2	79.10	1	79.60	79.00	1	10,017	0.01%
2024/01/10	2	77.90	0	0.00	79.10	2	10,174	0.02%
2024/01/09	1	79.50	1	80.40	78.20	0	10,302	0.00%
2024/01/08	1	79.70	11	80.21	79.70	-10	10,424	-0.10%
2024/01/05	13	79.95	0	0.00	79.30	13	10,546	0.12%
2024/01/04	2	80.95	0	0.00	79.00	2	10,606	0.02%
2024/01/03	8	82.03	0	0.00	81.80	8	10,620	0.08%
2023/12/29	7.1	89.77	3	87.60	87.60	4.1	10,714	0.04%
2023/12/28	3	89.47	6	89.50	90.30	-3	10,837	-0.03%
2023/12/27	1	87.00	2	88.00	88.40	-1	11,166	-0.01%
2023/12/26	1	85.50	1	85.60	85.50	0	11,180	0.00%
2023/12/25	2	86.50	0	0.00	85.40	2	11,177	0.02%
2023/12/22	5	88.76	8	88.80	87.00	-3	11,165	-0.03%
2023/12/21	1	86.20	1	86.60	86.40	0	10,977	0.00%
2023/12/20	3	85.87	1	85.00	85.50	2	10,974	0.02%
2023/12/19	8	85.63	2	85.65	85.40	6	10,962	0.05%
2023/12/18	6	88.85	2	89.50	88.40	4	10,921	0.04%
2023/12/15	5	89.46	1	91.70	88.30	4	10,925	0.04%
2023/12/14	3	91.27	3	90.33	89.10	0	10,854	0.00%
2023/12/13	11	91.51	10	91.37	90.70	1	10,779	0.01%
2023/12/12	63	93.15	64.1	91.09	92.00	-1.1	10,904	-0.01%
2023/12/11	8	91.21	18.1	92.41	92.90	-10.1	10,692	-0.09%
2023/12/08	21	91.79	20	92.27	88.70	1	10,416	0.01%
2023/12/07	18	90.69	6	88.15	87.50	12	10,067	0.12%
2023/12/06	3	88.87	5	89.04	90.00	-2	9,835	-0.02%
2023/12/05	2	84.30	1.1	84.98	85.30	0.9	9,724	0.01%
2023/12/04	1.1	87.27	0	0.00	87.10	1.1	9,842	0.01%
2023/12/01	1	86.40	0	0.00	85.20	1	9,810	0.01%
2023/11/30	1	88.60	4	89.13	87.00	-3	9,806	-0.03%
2023/11/29	2	88.30	0	0.00	88.10	2	9,803	0.02%
2023/11/28	0	0.00	1	88.00	88.40	-1	9,925	-0.01%
2023/11/27	1	84.50	2	86.65	86.10	-1	10,223	-0.01%
2023/11/24	5	86.58	6	86.12	86.00	-1	10,214	-0.01%
2023/11/23	2	90.00	2	90.80	89.00	0	10,127	0.00%
2023/11/22	2	88.85	2	89.80	90.30	0	9,979	0.00%
2023/11/21	7	89.37	1	92.10	88.30	6	9,909	0.06%
2023/11/20	1	90.20	3	90.90	90.90	-2	9,838	-0.02%
2023/11/17	9	87.90	3	89.77	90.20	6	9,763	0.06%
2023/11/16	6	92.18	14	91.19	88.90	-8	9,657	-0.08%
2023/11/15	13	93.62	2.2	93.98	92.70	10.8	9,400	0.11%
2023/11/14	3.1	93.92	4	93.30	94.20	-0.9	9,114	-0.01%
2023/11/13	13	91.41	4.2	90.62	91.50	8.8	8,890	0.10%
2023/11/10	7	88.37	5.5	89.13	87.10	1.5	8,558	0.02%
2023/11/09	5	88.94	7.5	87.74	86.40	-2.5	8,334	-0.03%
2023/11/08	3.5	93.37	3	93.67	92.30	0.5	8,138	0.01%
2023/11/07	11.5	92.84	10.1	93.27	94.00	1.4	8,034	0.02%
2023/11/06	21	92.23	22.1	92.33	92.20	-1.1	7,820	-0.01%
2023/11/03	12	89.39	14	90.32	91.90	-2	7,522	-0.03%
2023/11/02	21	85.45	62.4	85.63	87.40	-41.4	6,747	-0.61%
2023/11/01	3	78.83	22	78.91	79.50	-19	6,326	-0.30%
2023/10/31	32	76.46	34	78.11	75.20	-2	6,170	-0.03%
2023/10/30	2	76.30	3	77.07	76.30	-1	6,027	-0.02%
2023/10/26	1	75.70	2	76.25	74.80	-1	5,899	-0.02%
2023/10/24	2	75.90	2	76.10	76.20	0	5,933	0.00%
2023/10/23	3	74.87	0	0.00	76.20	3	5,837	0.05%
2023/10/20	22	74.95	21	73.94	75.20	1	5,772	0.02%
2023/10/19	35	76.32	35	77.35	77.30	0	5,635	0.00%
2023/10/18	15	71.93	17	72.24	74.40	-2	5,339	-0.04%
2023/10/17	9	74.57	8.7	74.98	74.10	0.3	5,194	0.01%
2023/10/16	7	74.13	8	74.65	72.80	-1	5,074	-0.02%
2023/10/13	7	73.24	5	74.50	72.90	2	5,020	0.04%
2023/10/12	11	72.45	13	72.59	73.00	-2	4,932	-0.04%
2023/10/11	5	71.64	1	70.50	70.50	4	4,908	0.08%
2023/10/06	2	71.15	11	72.45	71.10	-9	4,941	-0.18%
2023/10/05	1	70.10	0	0.00	70.60	1	5,087	0.02%
2023/10/04	14	72.31	15	72.55	72.50	-1	5,139	-0.02%
2023/10/03	39	71.22	39	72.41	72.50	0	4,990	0.00%
2023/10/02	0	0.00	20	68.75	68.90	-20	4,693	-0.43%
2023/09/28	1	65.00	0	0.00	64.30	1	4,785	0.02%
2023/09/27	0	0.00	0.1	66.70	65.60	-0.1	4,904	0.00%
2023/09/26	0.1	66.87	0	0.00	67.00	0.1	5,008	0.00%
2023/09/25	1	66.80	3	69.20	66.80	-2	5,087	-0.04%
2023/09/22	0	0.00	1	68.50	68.50	-1	5,177	-0.02%
2023/09/21	4	67.43	0	0.00	67.90	4	5,576	0.07%
2023/09/20	3	68.37	2	68.35	67.50	1	5,933	0.02%
2023/09/19	17	67.62	2	67.40	67.40	15	6,077	0.25%
2023/09/15	23	70.89	23	71.38	70.40	0	6,256	0.00%
2023/09/14	4	71.30	5	69.50	70.00	-1	6,283	-0.02%
2023/09/13	1	68.40	3	68.23	68.60	-2	6,687	-0.03%
2023/09/12	3	68.70	4	68.90	67.90	-1	6,989	-0.01%
2023/09/11	1	69.80	1.2	67.88	67.00	-0.2	7,038	0.00%
2023/09/07	4	68.85	2	70.70	68.10	2	7,122	0.03%
2023/09/06	6	69.00	6	68.48	68.00	0	7,014	0.00%
2023/09/05	3	67.80	0	0.00	67.80	3	7,103	0.04%
2023/09/04	1	67.00	0	0.00	67.40	1	7,274	0.01%
2023/09/01	3	68.70	4	68.85	68.90	-1	7,250	-0.01%
2023/08/31	22.2	68.41	11	68.55	67.50	11.2	7,156	0.16%
2023/08/30	1	63.10	0	0.00	65.00	1	6,871	0.01%
2023/08/29	0	0.00	1	60.80	61.30	-1	6,955	-0.01%
2023/08/28	1	61.20	0	0.00	61.00	1	7,173	0.01%
2023/08/24	1	65.00	0.1	65.00	63.10	0.9	7,654	0.01%
2023/08/23	0.1	63.20	0	0.00	64.00	0.1	7,669	0.00%
2023/08/22	0	0.00	1	62.50	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	1	60.70	61.90	-1	7,736	-0.01%
2023/08/18	1	60.30	0	0.00	60.10	1	7,780	0.01%
2023/08/15	10	63.22	9	63.24	62.90	1	7,914	0.01%
2023/08/11	0	0.00	3	62.10	62.30	-3	8,188	-0.04%
2023/08/10	1	59.00	0	0.00	58.80	1	8,392	0.01%
2023/08/09	2	61.00	0	0.00	60.80	2	8,458	0.02%
2023/08/08	1	59.30	2	59.00	60.00	-1	8,728	-0.01%
2023/08/07	1	59.10	0	0.00	60.00	1	8,917	0.01%
2023/08/04	1	61.50	0	0.00	61.60	1	9,061	0.01%
2023/08/01	3	62.30	3	61.20	61.20	0	9,315	0.00%
2023/07/31	6	63.08	5	61.60	61.80	1	9,433	0.01%
2023/07/28	4	63.40	9	62.91	63.30	-5	9,480	-0.05%
2023/07/27	8	61.86	3	62.30	62.20	5	9,501	0.05%
2023/07/25	0	0.00	2	59.00	58.60	-2	9,631	-0.02%
2023/07/24	0	0.00	2	59.35	59.20	-2	9,778	-0.02%
2023/07/20	3	62.00	3	61.20	61.20	0	10,005	0.00%
2023/07/19	1	61.70	0	0.00	61.60	1	10,129	0.01%
2023/07/17	1	65.20	2	64.30	64.40	-1	10,247	-0.01%
2023/07/14	1	66.50	0	0.00	65.50	1	10,357	0.01%
2023/07/13	8	66.09	5.1	66.68	66.20	2.9	10,429	0.03%
2023/07/12	3	66.73	6	66.25	66.00	-3	10,514	-0.03%
2023/07/11	11.1	64.91	2	64.05	62.80	9.1	10,539	0.09%
2023/07/10	9	61.99	18	60.97	61.70	-9	10,486	-0.09%
2023/07/07	18	64.72	12	65.76	62.50	6	10,793	0.06%
2023/07/06	18	69.17	9	67.00	66.80	9	11,227	0.08%
2023/07/05	11	69.36	11.7	70.32	70.50	-0.7	11,303	-0.01%
2023/07/04	3	72.10	2	72.35	71.50	1	11,645	0.01%
2023/07/03	12	71.85	5	71.84	71.70	7	11,809	0.06%
2023/06/30	11	72.37	4	71.85	71.80	7	12,128	0.06%
2023/06/29	28	75.68	34	74.56	73.50	-6	12,450	-0.05%
2023/06/28	11.7	75.25	17	75.56	74.50	-5.4	12,127	-0.04%
2023/06/27	14	71.84	13	71.13	70.70	1	11,848	0.01%
2023/06/26	12	73.82	6.1	71.99	71.50	5.9	11,744	0.05%
2023/06/21	3	73.50	3	74.00	74.40	0	11,768	0.00%
2023/06/20	21	72.71	20	72.68	73.60	1	11,761	0.01%
2023/06/19	16.1	74.20	13	73.85	72.40	3.1	11,688	0.03%
2023/06/16	13	67.65	11	68.39	71.60	2	11,376	0.02%
2023/06/15	4	65.33	2	66.50	65.10	2	11,211	0.02%
2023/06/14	14	64.46	15	64.70	65.60	-1	11,231	-0.01%
2023/06/13	1	63.70	0.5	63.20	63.00	0.5	11,130	0.00%
2023/06/12	2	62.90	5.1	63.37	62.90	-3.1	11,150	-0.03%
2023/06/09	2	64.50	5	64.80	63.30	-3	11,129	-0.03%
2023/06/08	21.1	64.19	26	63.59	62.50	-4.9	11,067	-0.04%
2023/06/07	2	61.05	4	61.35	61.40	-2	10,968	-0.02%
2023/06/06	6	59.10	4	59.43	60.10	2	11,055	0.02%
2023/06/05	1	61.20	0	0.00	61.00	1	11,130	0.01%
2023/06/02	3	62.37	5	63.10	62.10	-2	11,145	-0.02%
2023/06/01	11	60.85	13	61.50	61.90	-2	11,128	-0.02%
2023/05/31	29	61.34	14	61.59	61.00	15	11,012	0.14%
2023/05/30	3	59.13	3	58.20	58.20	0	10,715	0.00%
2023/05/29	0	0.00	10	58.52	58.70	-10	10,826	-0.09%
2023/05/26	3	58.07	1	59.00	57.00	2	11,129	0.02%
2023/05/25	4	57.53	3	57.50	57.50	1	11,218	0.01%
2023/05/24	9	58.91	8	58.14	58.00	1	11,230	0.01%
2023/05/23	4	58.63	2	59.00	59.00	2	11,233	0.02%
2023/05/22	2	59.20	2	58.15	58.20	0	11,234	0.00%
2023/05/19	1	60.00	1	58.60	58.60	0	11,246	0.00%
2023/05/18	5	60.00	6	60.38	59.30	-1	11,193	-0.01%
2023/05/17	2	56.55	3	57.07	56.80	-1	10,954	-0.01%
2023/05/16	27	57.03	25	57.00	56.10	2	10,878	0.02%
2023/05/15	5	57.90	4	58.15	57.70	1	10,583	0.01%
2023/05/12	23	59.68	33	57.95	58.60	-10	10,492	-0.10%
2023/05/11	12	62.82	1	60.00	59.60	11	10,180	0.11%
2023/05/10	3	65.50	3	66.77	66.20	0	9,969	0.00%
2023/05/09	15	68.53	20	67.45	66.30	-5	9,771	-0.05%
2023/05/08	6	74.88	10	75.28	73.60	-4	9,576	-0.04%
2023/05/05	1	75.60	3	74.97	75.20	-2	9,448	-0.02%
2023/05/04	2	72.10	0	0.00	73.80	2	9,307	0.02%
2023/05/03	2	73.20	2	71.65	72.90	0	9,211	0.00%
2023/05/02	1	68.50	1	71.40	71.40	0	9,066	0.00%
2023/04/28	1	68.90	3	68.07	67.90	-2	8,893	-0.02%
2023/04/27	12	69.76	11	69.13	67.70	1	8,792	0.01%
2023/04/26	2.9	69.05	5	67.88	68.60	-2.1	8,607	-0.02%
2023/04/25	3	75.10	1	71.50	71.50	2	8,461	0.02%
2023/04/24	3	77.50	4	77.45	77.00	-1	8,273	-0.01%
2023/04/21	3	71.97	3	73.67	73.20	0	8,109	0.00%
2023/04/20	4	73.55	7	73.87	73.50	-3	7,977	-0.04%
2023/04/19	20	76.41	6.3	75.59	75.60	13.7	7,853	0.17%
2023/04/18	5	79.36	3	79.30	78.50	2	7,683	0.03%
2023/04/17	10	81.20	8.7	81.07	80.90	1.3	7,536	0.02%
2023/04/14	20	77.98	16	78.31	79.80	4	7,311	0.05%
2023/04/13	6	75.43	0	0.00	75.00	6	7,027	0.09%
2023/04/12	29	76.90	9	77.24	76.90	20	6,894	0.29%
2023/04/11	64	74.14	77	74.51	76.40	-13	6,494	-0.20%
2023/04/10	22	71.37	10.2	71.26	71.70	11.8	5,901	0.20%
2023/04/07	18.5	71.93	25.4	72.17	72.60	-6.9	5,659	-0.12%
2023/03/31	12	67.73	8	67.91	68.40	4	4,878	0.08%
2023/03/30	82	68.03	79.2	67.72	67.90	2.8	4,454	0.06%
2023/03/28	1	64.20	0	0.00	63.80	1	3,910	0.03%
2023/03/27	2	68.80	3	66.20	66.10	-1	3,780	-0.03%
2023/03/24	3	67.40	3	68.60	69.10	0	3,685	0.00%
2023/03/23	5	67.54	6	67.13	67.70	-1	3,509	-0.03%
2023/03/22	2	66.55	1	66.90	67.10	1	3,378	0.03%
2023/03/21	5	68.56	6	67.50	68.00	-1	3,198	-0.03%
2023/03/20	5	67.10	5	66.98	68.50	0	2,925	0.00%
2023/03/17	6	62.17	16	61.98	62.30	-10	2,719	-0.37%
2023/03/16	10	59.86	10	60.37	59.60	0	2,540	0.00%
2023/03/15	4	60.95	4	59.68	60.30	0	2,469	0.00%
2023/03/14	3	59.10	3	60.37	60.30	0	2,370	0.00%
2023/03/13	0.8	59.50	1	56.00	60.10	-0.2	2,300	-0.01%
2023/03/10	8	57.94	12.2	58.12	58.20	-4.2	2,210	-0.19%
2023/03/09	20	62.16	14	61.73	60.00	6	2,072	0.29%
2023/03/08	4.3	62.66	11	62.04	63.30	-6.7	1,919	-0.35%
2023/03/07	4	59.50	7	58.91	58.90	-3	1,756	-0.17%
2023/03/06	15	57.82	14	58.44	59.00	1	1,675	0.06%
2023/03/03	17.3	57.36	16	57.54	57.40	1.3	1,534	0.08%
2023/03/02	14	56.09	11	56.46	57.40	3	1,421	0.21%
2023/03/01	8	53.21	6	53.52	55.70	2	1,244	0.16%
2023/02/24	6	50.93	4	51.18	51.80	2	1,091	0.18%
2023/02/23	4.2	48.17	8	48.83	49.70	-3.8	719	-0.53%
2023/02/21	4	44.78	2	43.70	43.70	2	495	0.40%
2023/02/20	1	46.00	1	46.65	45.80	0	434	0.00%
2023/02/17	2	40.73	3	43.83	43.90	-1	372	-0.27%
2023/02/16	2	40.40	2	40.83	40.20	0	304	0.00%
2023/02/10	2	34.80	1	34.70	34.70	1	190	0.53%
2023/02/09	2	34.20	2	34.95	34.95	0	187	0.00%
2023/02/06	0	0.00	1	32.75	32.75	-1	175	-0.57%
2023/02/02	2	33.90	2	33.60	33.60	0	171	0.00%
2023/02/01	2	33.10	2	33.50	33.50	0	169	0.00%
2023/01/30	2	32.45	1	32.30	32.30	1	165	0.61%
2023/01/13	0	31.90	0	0.00	31.80	0	168	0.00%
2023/01/06	2	32.00	2	31.90	31.90	0	174	0.00%
2023/01/05	4	31.58	4	31.65	31.70	0	174	0.00%
2023/01/04	2	30.75	1	31.00	31.00	1	170	0.59%
2022/12/27	2	30.50	1	30.45	30.45	1	200	0.50%
2022/12/16	0	0.00	2	31.43	30.80	-2	384	-0.52%
2022/12/13	0	0.00	1	30.55	30.55	-1	395	-0.25%
2022/12/06	0	0.00	1	30.55	30.30	-1	405	-0.25%
2022/11/30	2	30.15	1	30.10	30.10	1	408	0.25%
2022/11/24	2	30.20	1	30.35	30.35	1	412	0.24%
2022/11/17	0	0.00	3	31.70	31.70	-3	441	-0.68%
2022/11/16	5	30.98	3	31.05	31.05	2	443	0.45%
2022/11/10	2	31.60	1	31.30	31.30	1	449	0.22%
2022/11/02	1	31.20	0	0.00	30.90	1	458	0.22%
2022/11/01	1	30.95	1	30.75	30.75	0	463	0.00%
2022/10/31	1	30.10	1	30.60	30.60	0	464	0.00%
2022/10/28	1	29.60	3	29.72	29.70	-2	466	-0.43%
2022/10/25	1	29.20	0	0.00	29.00	1	477	0.21%
2022/10/19	0	30.65	0	0.00	31.45	0	481	0.00%
2022/10/18	1	30.55	1	30.65	30.65	0	485	0.00%
2022/10/14	3	30.10	1	30.25	30.25	2	492	0.41%
2022/10/13	2	29.55	2	30.33	29.50	0	492	0.00%
2022/10/12	3	30.32	1	31.30	31.30	2	491	0.41%
2022/09/28	0	0.00	4	26.15	26.05	-4	498	-0.80%
2022/09/27	3	26.80	3	26.73	26.70	0	495	0.00%
2022/09/26	1	27.50	4	26.95	26.85	-3	496	-0.60%
2022/09/21	2	29.00	2	28.90	28.90	0	505	0.00%
2022/09/16	1	31.95	1	31.55	31.40	0	492	0.00%
2022/09/15	17	31.78	4	32.01	32.40	13	481	2.70%
2022/09/14	3	31.30	2	31.20	31.20	1	415	0.24%
2022/09/08	2	29.10	0	0.00	29.60	2	378	0.53%
2022/09/02	0	0.00	2	29.05	29.05	-2	408	-0.49%
2022/09/01	4	29.65	2	29.50	29.50	2	407	0.49%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/26	0	0.00	10	30.00	30.00	-10	406	-2.46%
2022/08/25	1	30.25	2	29.70	29.70	-1	412	-0.24%
2022/08/23	9	29.80	0	0.00	29.80	9	427	2.10%
2022/08/22	0	0.00	2	29.45	29.45	-2	442	-0.45%
2022/08/19	1	30.45	0	0.00	30.45	1	443	0.23%
2022/08/18	2	29.55	2	30.25	30.25	0	441	0.00%
2022/08/17	0	0.00	1	29.45	29.45	-1	437	-0.23%
2022/08/16	2	30.30	3	29.55	29.55	-1	440	-0.23%
2022/08/15	4	29.68	4	29.90	29.90	0	434	0.00%
2022/08/12	0	0.00	5	29.26	29.50	-5	435	-1.15%
2022/08/11	5	29.21	2	29.55	29.55	3	446	0.67%
2022/08/10	1	28.50	0	0.00	28.60	1	435	0.23%
2022/08/05	0	0.00	2	28.05	28.05	-2	451	-0.44%
2022/08/04	2	26.75	0	0.00	26.95	2	461	0.43%
2022/08/01	4	28.35	1	28.20	28.20	3	525	0.57%
2022/07/29	3	28.32	2	28.20	28.20	1	537	0.19%
2022/07/28	2	28.10	2	27.85	27.85	0	572	0.00%
2022/07/27	2	28.15	0	0.00	28.50	2	591	0.34%
2022/07/22	7	29.26	7	29.00	29.00	0	663	0.00%
2022/07/21	2	28.85	2	28.95	28.95	0	669	0.00%
2022/07/20	2	28.78	2	28.30	28.30	0	666	0.00%
2022/07/19	0	0.00	1	28.10	27.95	-1	670	-0.15%
2022/07/15	2	27.90	2	27.90	27.90	0	678	0.00%
2022/07/14	1	27.90	0	0.00	27.70	1	685	0.15%
2022/07/12	0	0.00	4	26.53	26.65	-4	686	-0.58%
2022/07/11	2	26.90	0	0.00	27.20	2	687	0.29%
2022/07/08	2	27.15	2	27.00	27.00	0	693	0.00%
2022/07/06	2	25.90	0	0.00	25.35	2	700	0.29%
2022/07/01	1	26.30	4	26.50	26.20	-3	709	-0.42%
2022/06/28	2	28.85	0	0.00	28.75	2	714	0.28%
2022/06/24	1	28.00	1	27.90	27.75	0	764	0.00%
2022/06/22	1	28.00	1	28.00	27.55	0	920	0.00%
2022/06/20	6	27.85	6	27.92	27.45	0	916	0.00%
2022/06/16	0	0.00	2	30.53	29.85	-2	893	-0.22%
2022/06/15	3	31.37	1	31.05	30.90	2	886	0.23%
2022/06/08	1	32.05	1	31.80	31.65	0	888	0.00%
2022/06/06	1	32.30	1	31.95	32.00	0	902	0.00%
2022/06/02	0	0.00	1	32.65	32.25	-1	917	-0.11%
2022/06/01	1	32.85	4	32.40	32.80	-3	930	-0.32%
2022/05/31	2	32.00	2	32.35	32.35	0	926	0.00%
2022/05/30	4	32.55	3	32.80	32.05	1	936	0.11%
2022/05/25	0	0.00	1	31.35	31.40	-1	948	-0.11%
2022/05/24	1	31.00	0	0.00	30.90	1	981	0.10%
2022/05/19	1	32.15	1	31.40	32.80	0	1,052	0.00%
2022/05/10	1	30.35	4	30.16	31.25	-3	1,248	-0.24%
2022/05/05	1	33.35	0	0.00	33.70	1	1,197	0.08%
2022/05/04	0	0.00	2	31.05	31.45	-2	1,169	-0.17%
2022/04/29	1	32.60	5	33.31	32.50	-4	1,144	-0.35%
2022/04/20	1	37.70	0	0.00	37.15	1	1,115	0.09%
2022/04/15	0	0.00	1	36.95	37.00	-1	1,132	-0.09%
2022/04/14	0	0.00	1	36.90	36.80	-1	1,144	-0.09%
2022/04/12	2	36.90	1	36.60	37.20	1	1,163	0.09%
2022/04/08	0	0.00	6	36.81	36.80	-6	1,217	-0.49%
2022/04/01	1	36.60	1	37.10	37.10	0	1,657	0.00%
2022/03/30	1	36.75	1	36.60	36.75	0	1,686	0.00%
2022/03/29	1	36.50	4	36.15	36.45	-3	1,698	-0.18%
2022/03/28	0	0.00	12	36.75	36.85	-12	1,788	-0.67%
2022/03/23	7	42.04	1	41.85	41.85	6	1,687	0.36%
2022/03/21	0	0.00	2	41.73	41.75	-2	1,794	-0.11%
2022/03/17	8	41.61	0	0.00	41.85	8	2,037	0.39%
2022/03/16	0	0.00	1	41.00	40.90	-1	2,041	-0.05%
2022/03/14	3	41.00	0	0.00	40.95	3	2,077	0.14%
2022/03/08	0	0.00	1	40.90	40.55	-1	2,335	-0.04%
2022/03/07	4	41.85	6	41.90	41.95	-2	2,336	-0.09%
2022/03/03	4	44.34	0	0.00	43.95	4	2,353	0.17%
2022/03/02	0	0.00	1	43.65	43.55	-1	2,376	-0.04%
2022/03/01	1	43.30	0	0.00	43.35	1	2,419	0.04%
2022/02/25	2	43.95	0	0.00	43.00	2	2,495	0.08%
2022/02/24	4	43.15	8	43.14	42.85	-4	2,878	-0.14%
2022/02/23	2	44.30	2	45.30	45.30	0	2,921	0.00%
2022/02/22	2	44.55	0	0.00	44.05	2	2,928	0.07%
2022/02/21	14	46.24	14	46.54	46.00	0	2,929	0.00%
2022/02/18	5	45.89	5	45.01	46.90	0	2,925	0.00%
2022/02/17	3	45.23	2	45.38	44.55	1	2,878	0.03%
2022/02/16	2	43.88	1	43.75	43.80	1	2,834	0.04%
2022/02/15	7	42.62	0	0.00	42.05	7	2,862	0.24%
2022/02/11	0	0.00	1	43.60	43.60	-1	2,973	-0.03%
2022/02/10	7	44.47	3	44.07	44.65	4	2,986	0.13%
2022/02/09	2	44.30	3	44.15	44.25	-1	2,994	-0.03%
2022/02/08	3	43.33	0	0.00	43.80	3	3,002	0.10%
2022/02/07	1	42.20	0	0.00	43.20	1	3,016	0.03%
2022/01/24	2	41.68	3	41.35	41.95	-1	3,105	-0.03%
2022/01/21	0	0.00	1	43.10	42.35	-1	3,124	-0.03%
2022/01/20	2	43.40	0	0.00	43.40	2	3,145	0.06%
2022/01/18	1	44.40	0	0.00	44.00	1	3,211	0.03%
2022/01/17	0	0.00	3.5	43.54	43.85	-3.5	3,234	-0.11%
2022/01/13	2	44.45	0	0.00	43.95	2	3,277	0.06%
2022/01/12	0	0.00	1	43.75	43.80	-1	3,289	-0.03%
2022/01/11	1	45.10	0	0.00	44.50	1	3,309	0.03%
2022/01/05	1	46.80	0	0.00	46.40	1	3,351	0.03%
2022/01/03	0	0.00	2	47.70	47.65	-2	3,361	-0.06%
2021/12/30	3	50.50	7	49.83	48.50	-4	3,349	-0.12%
2021/12/29	1	48.00	1	49.00	49.00	0	2,954	0.00%
2021/12/28	0	0.00	1	47.95	47.95	-1	2,964	-0.03%
2021/12/27	0	0.00	2	47.90	48.50	-2	2,990	-0.07%
2021/12/22	8	49.05	5	48.92	47.70	3	3,040	0.10%
2021/12/20	2	48.30	0	0.00	47.40	2	2,907	0.07%
2021/12/16	7	49.33	2	48.70	48.35	5	2,896	0.17%
2021/12/15	0	0.00	5	47.90	48.10	-5	2,842	-0.18%
2021/12/14	1	47.45	0	0.00	48.65	1	2,818	0.04%
2021/12/13	0	0.00	1	49.00	49.00	-1	2,731	-0.04%
2021/12/10	2	44.95	0	0.00	44.55	2	2,604	0.08%
2021/12/09	0	0.00	1	45.70	45.10	-1	2,616	-0.04%
2021/12/08	3	46.57	2	45.80	45.50	1	2,615	0.04%
2021/12/07	2	46.55	3	46.92	46.50	-1	2,599	-0.04%
2021/12/06	2	46.60	2	45.95	45.95	0	2,575	0.00%
2021/12/03	8	46.54	3	46.33	46.60	5	2,562	0.20%
2021/12/02	6.5	46.53	3	45.83	45.45	3.5	2,551	0.14%
2021/12/01	3	43.05	0	0.00	44.40	3	2,475	0.12%
2021/11/26	1	44.60	0	0.00	43.95	1	2,610	0.04%
2021/11/25	0	0.00	3	45.68	45.15	-3	2,607	-0.12%
2021/11/24	0	0.00	1	47.15	47.15	-1	2,585	-0.04%
2021/11/23	23	48.86	21	48.53	48.00	2	2,533	0.08%
2021/11/22	8	44.84	5	46.99	47.50	3	2,189	0.14%
2021/11/19	0	0.00	1	44.20	43.20	-1	2,165	-0.05%
2021/11/16	3	43.50	2	43.00	43.00	1	2,277	0.04%
2021/11/12	1	40.95	0	0.00	41.25	1	2,327	0.04%
2021/11/10	0	0.00	2	43.18	43.10	-2	2,457	-0.08%
2021/11/09	1	44.70	0	0.00	44.30	1	2,602	0.04%
2021/11/04	1	45.00	1	44.90	45.00	0	3,119	0.00%
2021/11/03	2	45.93	0	0.00	45.55	2	3,215	0.06%
2021/11/01	0	0.00	2	45.50	45.80	-2	3,454	-0.06%
2021/10/29	2	44.35	0	0.00	44.20	2	3,561	0.06%
2021/10/28	0	0.00	1	44.60	44.95	-1	3,580	-0.03%
2021/10/27	0	0.00	2	43.95	44.05	-2	3,620	-0.06%
2021/10/26	1	43.90	0	0.00	43.10	1	3,744	0.03%
2021/10/25	3	44.10	1	43.50	44.65	2	3,809	0.05%
2021/10/22	3	43.03	1	42.60	43.05	2	3,954	0.05%
2021/10/20	0	0.00	2	42.10	42.20	-2	4,444	-0.04%
2021/10/18	0	0.00	1	41.40	41.50	-1	5,050	-0.02%
2021/10/15	2	42.00	2	41.60	41.55	0	5,239	0.00%
2021/10/14	2	41.25	0	0.00	41.00	2	5,337	0.04%
2021/10/01	0	0.00	2	42.90	42.60	-2	6,446	-0.03%
2021/09/30	2	44.95	0	0.00	44.95	2	6,685	0.03%
2021/09/29	1	45.45	0	0.00	44.80	1	7,198	0.01%
2021/09/22	0	0.00	1	49.40	49.35	-1	8,353	-0.01%
2021/09/16	0	0.00	2	49.60	49.35	-2	9,282	-0.02%
2021/09/15	2	49.93	1	49.20	49.30	1	9,416	0.01%
2021/09/14	0	0.00	1	50.50	50.10	-1	9,626	-0.01%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/09	1	50.10	1	49.90	50.50	0	9,755	0.00%
2021/09/07	1	49.65	1	50.00	49.90	0	9,854	0.00%
2021/09/06	1	51.60	0	0.00	50.00	1	10,008	0.01%
2021/09/03	0	0.00	16	52.26	52.30	-16	10,054	-0.16%
2021/09/01	3	53.30	14	54.09	54.00	-11	10,233	-0.11%
2021/08/23	3	53.27	2	53.85	53.70	1	11,095	0.01%
2021/08/19	3	51.20	3	52.73	51.00	0	11,207	0.00%
2021/08/18	3	50.93	3	52.63	54.20	0	11,280	0.00%
2021/08/17	3	52.57	0	0.00	51.00	3	11,396	0.03%
2021/08/16	3	52.77	4	52.63	51.80	-1	11,437	-0.01%
2021/08/13	9	53.41	6	54.42	52.90	3	11,424	0.03%
2021/08/12	12	58.09	2	58.85	57.50	10	11,334	0.09%
2021/08/11	2	59.35	3.1	59.35	58.10	-1.1	11,391	-0.01%
2021/08/10	11.1	63.32	9	65.64	63.20	2.1	11,389	0.02%
2021/08/09	1	72.20	4	71.05	70.20	-3	11,176	-0.03%
2021/08/06	1	73.50	1	74.50	73.50	0	11,199	0.00%
2021/08/05	12	75.45	12	75.34	75.00	0	11,280	0.00%
2021/08/04	6	73.92	13	74.45	74.70	-7	11,241	-0.06%
2021/08/02	2	72.95	1	73.70	73.00	1	11,473	0.01%
2021/07/30	16	74.69	5	73.80	71.80	11	11,636	0.09%
2021/07/29	7	72.59	12	73.07	73.90	-5	11,682	-0.04%
2021/07/28	14	71.30	16	72.17	72.00	-2	11,851	-0.02%
2021/07/27	5	77.62	8.1	74.79	74.00	-3.1	12,059	-0.03%
2021/07/26	13	75.86	2.1	76.79	76.70	10.9	12,296	0.09%
2021/07/23	3	73.60	5.2	74.40	74.70	-2.2	12,494	-0.02%
2021/07/22	26	75.49	88	74.78	73.90	-62	12,719	-0.49%
2021/07/21	4.1	73.43	2	73.40	72.30	2.1	12,787	0.02%
2021/07/20	2	72.20	1	73.50	71.80	1	13,115	0.01%
2021/07/19	1	72.60	4	73.78	74.50	-3	13,352	-0.02%
2021/07/16	7	73.53	2	73.85	73.90	5	13,632	0.04%
2021/07/15	3	72.57	5	72.74	72.30	-2	13,949	-0.01%
2021/07/14	9	72.66	42	72.31	72.80	-33	14,706	-0.22%
2021/07/13	15	74.09	12	73.98	71.40	3	14,760	0.02%
2021/07/12	9	73.06	5	73.26	74.10	4	14,617	0.03%
2021/07/09	24	70.55	0	0.00	71.00	24	14,415	0.17%
2021/07/08	42	73.42	12.1	73.69	72.80	29.9	14,349	0.21%
2021/07/07	2	75.50	3	75.53	74.00	-1	14,287	-0.01%
2021/07/06	20	76.68	15	76.11	74.50	5	14,083	0.04%
2021/07/05	3	74.77	11	77.00	77.30	-8	13,652	-0.06%
2021/07/02	2	70.75	6	69.29	70.30	-4	13,503	-0.03%
2021/07/01	3	70.43	3	70.70	68.70	0	13,427	0.00%
2021/06/30	7	71.06	56	70.87	71.50	-49	13,389	-0.37%
2021/06/29	59	70.59	34	71.72	69.00	25	13,375	0.19%
2021/06/28	37.1	68.94	6.5	69.18	71.40	30.6	13,009	0.24%
2021/06/25	26	66.53	13	66.03	66.40	13	12,519	0.10%
2021/06/24	9	63.66	8	63.60	63.50	1	12,178	0.01%
2021/06/23	8	63.81	9	62.71	63.30	-1	12,069	-0.01%
2021/06/22	3	59.30	0	0.00	59.30	3	11,868	0.03%
2021/06/21	1	60.50	3	61.60	60.60	-2	11,810	-0.02%
2021/06/18	20	62.50	0	0.00	62.30	20	11,783	0.17%
2021/06/16	2	63.30	2	63.80	62.50	0	11,772	0.00%
2021/06/15	4	64.55	2	64.60	64.50	2	11,716	0.02%
2021/06/11	1	63.90	1	62.40	62.30	0	11,580	0.00%
2021/06/10	1	64.10	0	0.00	63.30	1	11,550	0.01%
2021/06/09	6	63.63	6	62.72	62.40	0	11,447	0.00%
2021/06/08	2	62.70	3	62.57	62.90	-1	11,373	-0.01%
2021/06/07	4	62.98	1	61.80	62.00	3	11,326	0.03%
2021/06/04	5	63.00	19	63.28	63.10	-14	11,219	-0.12%
2021/06/03	21	63.15	31	62.89	62.30	-10	11,029	-0.09%
2021/06/02	11	58.75	4	59.40	59.60	7	10,792	0.06%
2021/06/01	9	61.02	17	60.24	59.30	-8	10,752	-0.07%
2021/05/31	0	0.00	3	59.20	58.30	-3	10,601	-0.03%
2021/05/28	1	59.50	1	58.50	58.70	0	10,562	0.00%
2021/05/27	6	56.20	3	55.63	56.80	3	10,528	0.03%
2021/05/26	7	55.29	9	56.34	55.00	-2	10,541	-0.02%
2021/05/25	9	56.47	6	55.82	56.60	3	10,559	0.03%
2021/05/24	4	52.08	3	51.53	52.80	1	10,801	0.01%
2021/05/21	2	50.10	1	49.70	50.10	1	10,990	0.01%
2021/05/19	0	0.00	1	47.30	48.15	-1	11,109	-0.01%
2021/05/18	1	48.35	0	0.00	48.35	1	11,189	0.01%
2021/05/17	1	46.15	0	0.00	44.20	1	11,145	0.01%
2021/05/14	1	51.20	0	0.00	49.10	1	11,160	0.01%
2021/05/13	3	51.43	18	47.60	50.00	-15	11,209	-0.13%
2021/05/12	25	54.39	17	55.04	52.10	8	11,088	0.07%
2021/05/11	33	58.35	3	58.00	57.40	30	10,961	0.27%
2021/05/10	17	63.17	0	63.10	63.70	17	10,811	0.16%
2021/05/07	0	0.00	20.1	62.37	62.70	-20.1	10,631	-0.19%
2021/05/06	1	60.40	2	58.60	58.90	-1	10,447	-0.01%
2021/05/05	10	60.67	16	60.36	58.60	-6	10,340	-0.06%
2021/05/04	19	61.18	10	58.46	58.20	9	10,195	0.09%
2021/05/03	25	68.12	20	68.45	62.50	5	9,945	0.05%
2021/04/29	11.1	65.94	165	69.78	68.80	-153.9	9,505	-1.62%	大賣/鉅額交易
2021/04/28	23	68.83	489.5	70.21	66.20	-466.5	9,183	-5.08%	大賣/鉅額交易
2021/04/27	24	69.67	10	70.03	68.50	14	8,863	0.16%
2021/04/26	29	66.38	1.5	66.90	66.90	27.5	8,441	0.33%
2021/04/23	13	57.53	28	59.67	60.90	-15	8,004	-0.19%
2021/04/22	15	58.07	7	58.94	55.40	8	7,791	0.10%
2021/04/21	29	59.57	32	59.75	59.70	-3	7,564	-0.04%
2021/04/20	17	57.34	31	57.26	57.00	-14	7,334	-0.19%
2021/04/19	3	55.20	10	55.61	54.30	-7	7,020	-0.10%
2021/04/16	2	53.90	14	53.59	53.80	-12	6,976	-0.17%
2021/04/15	2	51.70	4	52.70	52.70	-2	7,187	-0.03%
2021/04/14	1	51.00	3	50.45	52.10	-2	7,431	-0.03%
2021/04/13	11	52.28	10	53.90	51.10	1	7,575	0.01%
2021/04/12	12.1	52.32	5	52.62	52.30	7.1	7,632	0.09%
2021/04/09	3	54.00	13	53.51	53.50	-10	7,943	-0.13%
2021/04/08	5	53.46	9	52.93	52.80	-4	8,433	-0.05%
2021/04/07	12	53.48	3	53.97	53.20	9	8,810	0.10%
2021/04/06	5	54.54	3	54.53	54.40	2	9,015	0.02%
2021/04/01	27	53.47	9	53.70	52.80	18	9,230	0.20%
2021/03/31	3	51.93	3	51.63	51.90	0	9,286	0.00%
2021/03/30	7	52.09	3	52.23	51.20	4	9,457	0.04%
2021/03/29	3	51.80	0	0.00	51.70	3	9,460	0.03%
2021/03/26	1	50.00	0	0.00	50.10	1	9,422	0.01%
2021/03/25	1	48.70	0	0.00	48.70	1	9,421	0.01%
2021/03/24	2	48.30	0	0.00	48.30	2	9,435	0.02%
2021/03/23	0	0.00	1	49.40	48.80	-1	9,566	-0.01%
2021/03/16	1	51.40	10	51.37	52.00	-9	10,324	-0.09%
2021/03/15	1	50.60	0	0.00	51.00	1	10,333	0.01%
2021/03/12	1	51.50	1	52.80	51.20	0	10,354	0.00%
2021/03/11	0	0.00	1	51.70	52.20	-1	10,462	-0.01%
2021/03/10	0	0.00	4	50.30	50.60	-4	10,619	-0.04%
2021/03/09	1	48.55	0	0.00	49.60	1	10,816	0.01%
2021/03/08	2	49.80	2	50.90	48.55	0	11,086	0.00%
2021/03/05	2	49.05	2	49.30	48.60	0	11,074	0.00%
2021/03/03	0	0.00	5	51.00	51.20	-5	10,972	-0.05%
2021/03/02	3	53.50	5	53.58	52.10	-2	10,902	-0.02%
2021/02/26	6	51.48	4	51.28	51.80	2	10,773	0.02%
2021/02/25	14	53.96	16	53.88	52.30	-2	10,684	-0.02%
2021/02/24	72	56.54	64	56.99	52.80	8	10,557	0.08%
2021/02/23	0	0.00	21	54.12	56.80	-21	10,123	-0.21%
2021/02/22	1	53.80	8	54.20	54.50	-7	9,802	-0.07%
2021/02/19	4	52.35	9	52.33	52.80	-5	9,634	-0.05%
2021/02/18	10	51.80	6	51.22	50.90	4	9,447	0.04%
2021/02/17	14	49.61	18	49.64	49.65	-4	9,254	-0.04%
2021/02/05	4	49.30	4	48.99	48.50	0	9,157	0.00%
2021/02/04	0	0.00	9	48.11	49.00	-9	9,068	-0.10%
2021/02/03	4	47.01	0	0.00	46.50	4	8,884	0.05%
2021/02/02	2	45.88	0	0.00	46.70	2	8,850	0.02%
2021/02/01	1	45.20	6	45.37	45.10	-5	8,793	-0.06%
2021/01/29	0	0.00	2	45.75	45.35	-2	8,749	-0.02%
2021/01/28	10	46.21	0	0.00	45.20	10	8,708	0.11%
2021/01/27	10	47.25	5	47.10	46.90	5	8,667	0.06%
2021/01/26	29	46.84	18	47.68	46.40	11	8,582	0.13%
2021/01/25	20	47.10	20	46.80	47.00	0	8,445	0.00%
2021/01/21	27	45.54	10	44.22	44.20	17	8,227	0.21%
2021/01/19	466	49.91	0	0.00	48.80	466	7,995	5.83%	大買/鉅額交易
2021/01/18	6	49.05	4	50.30	48.80	2	7,898	0.03%
2021/01/15	25	50.66	43	51.55	50.90	-18	7,803	-0.23%
2021/01/14	47	50.89	52	51.25	51.30	-5	7,666	-0.07%
2021/01/13	72	52.38	51	52.84	51.90	21	7,479	0.28%
2021/01/12	100	55.25	164	54.80	51.40	-64	7,251	-0.88%	大賣/
2021/01/11	10	53.87	9	54.90	55.40	1	6,715	0.01%
2021/01/08	17	51.00	37	50.96	50.40	-20	6,537	-0.31%
2021/01/07	158	50.81	15	50.51	50.00	143	6,244	2.29%	大買/鉅額交易
2021/01/06	0	0.00	3	49.58	47.80	-3	5,954	-0.05%
2021/01/05	25	49.15	11	48.99	49.60	14	5,746	0.24%
2021/01/04	21	51.10	12	50.93	49.50	9	5,595	0.16%
2020/12/31	32	49.51	20	49.88	50.40	12	5,227	0.23%
2020/12/30	6	48.08	7	48.16	47.60	-1	4,637	-0.02%
2020/12/29	67	45.82	5	45.77	45.00	62	4,213	1.47%
2020/12/28	9	46.47	10	46.53	47.20	-1	3,919	-0.03%
2020/12/25	40	42.36	40	42.57	42.95	0	3,516	0.00%
2020/12/24	12	40.23	8	39.34	40.90	4	3,227	0.12%
2020/12/23	1	38.25	0	0.00	38.60	1	3,014	0.03%
2020/12/22	0	38.20	1	37.05	36.50	-1	2,975	-0.03%
2020/12/18	2	38.35	2	38.55	38.00	0	2,921	0.00%
2020/12/15	0	0.00	2	37.48	37.50	-2	2,709	-0.07%
2020/12/14	10	41.00	1	40.50	40.10	9	2,581	0.35%
2020/12/11	1	38.85	7	40.93	42.00	-6	2,433	-0.25%
2020/12/10	32	40.36	29	40.26	39.40	3	2,129	0.14%
2020/12/09	0	0.00	1	38.10	38.10	-1	1,817	-0.06%
2020/12/08	1	38.45	0	0.00	38.45	1	1,752	0.06%
2020/12/07	5	40.00	1	39.95	39.00	4	1,717	0.23%
2020/12/04	0	0.00	6	38.45	38.05	-6	1,557	-0.39%
2020/12/03	59	37.29	54	37.18	36.50	5	1,347	0.37%
2020/12/02	2	37.40	1	36.55	37.65	1	1,114	0.09%
2020/11/27	0	0.00	1	32.60	32.90	-1	767	-0.13%
2020/11/26	0	0.00	1	32.10	32.10	-1	766	-0.13%
2020/11/24	0	0.00	2	32.20	32.30	-2	777	-0.26%
2020/11/23	2	32.85	2	32.10	32.85	0	786	0.00%
2020/11/20	5	31.60	0	0.00	31.60	5	782	0.64%
2020/10/15	0	0.00	4	34.65	34.55	-4	1,755	-0.23%
2020/10/14	1	35.10	0	0.00	34.85	1	1,792	0.06%
2020/10/08	1	35.20	2	34.65	34.60	-1	2,022	-0.05%
2020/10/06	2	34.55	0	0.00	34.15	2	2,570	0.08%
2020/09/18	3	37.50	0	0.00	37.35	3	2,764	0.11%
2020/09/17	0	0.00	1	37.55	37.25	-1	2,769	-0.04%
2020/09/14	3	37.58	0	0.00	37.55	3	2,788	0.11%
2020/09/11	1	37.00	15	37.30	36.90	-14	2,798	-0.50%
2020/09/09	0	0.00	30	36.11	36.55	-30	2,804	-1.07%
2020/08/24	2	36.48	2	36.50	36.60	0	3,636	0.00%
2020/08/20	2	34.20	5	34.35	34.60	-3	3,913	-0.08%
2020/08/19	1	35.45	2	35.78	35.45	-1	3,912	-0.03%
2020/08/17	0	0.00	6	38.25	38.05	-6	3,933	-0.15%
2020/08/14	6	39.05	14	38.45	38.50	-8	3,923	-0.20%
2020/08/13	0	0.00	1	39.00	38.85	-1	4,001	-0.02%
2020/08/11	2	39.70	0	0.00	39.10	2	4,037	0.05%
2020/08/07	1	41.90	0	0.00	41.30	1	4,071	0.02%
2020/08/06	1	41.50	0	0.00	41.75	1	4,090	0.02%
2020/08/05	3	41.00	0	0.00	41.05	3	4,118	0.07%
2020/08/04	4	41.38	0	0.00	40.70	4	4,199	0.10%
2020/08/03	2	41.80	0	0.00	41.50	2	4,301	0.05%
2020/07/31	13	42.46	13	42.18	42.20	0	4,338	0.00%
2020/07/30	54	41.98	4	41.85	42.30	50	4,369	1.14%
2020/07/28	0	0.00	6	39.19	38.70	-6	4,379	-0.14%
2020/07/23	1	41.40	1	42.05	41.40	0	4,994	0.00%
2020/07/21	1	41.25	0	0.00	41.45	1	5,110	0.02%
2020/07/16	1	40.55	1	40.80	41.15	0	5,441	0.00%
2020/07/15	1	41.05	22	42.28	40.75	-21	5,505	-0.38%
2020/07/14	8	43.07	13	43.77	42.65	-5	5,430	-0.09%
2020/07/13	22	42.45	1	42.45	42.65	21	5,121	0.41%
2020/07/10	8	39.36	2	39.05	38.80	6	4,972	0.12%
2020/07/09	0	0.00	3	40.00	39.50	-3	5,068	-0.06%
2020/07/07	0	0.00	4	39.23	39.35	-4	5,120	-0.08%
2020/07/06	1	39.25	20	39.14	39.15	-19	5,208	-0.36%
2020/06/29	4	38.00	4	38.30	38.15	0	5,952	0.00%
2020/06/24	4	38.35	2	38.40	38.40	2	6,074	0.03%
2020/06/23	2	38.75	1	39.00	38.55	1	6,164	0.02%
2020/06/22	12	38.65	0	0.00	38.65	12	6,160	0.19%
2020/06/16	4	39.05	0	0.00	39.75	4	6,437	0.06%
2020/06/12	9	38.62	0	0.00	39.50	9	6,551	0.14%
2020/06/11	0	0.00	3	40.03	39.10	-3	6,634	-0.05%
2020/06/10	0	0.00	2	41.88	40.90	-2	6,713	-0.03%
2020/06/08	0	0.00	1	41.90	41.35	-1	6,938	-0.01%
2020/06/05	9	41.45	20	41.50	41.30	-11	6,947	-0.16%
2020/06/04	23	41.90	24	41.68	40.90	-1	6,998	-0.01%
2020/06/03	10	42.65	1	42.45	42.90	9	6,893	0.13%
2020/06/02	12	42.70	0	0.00	42.25	12	6,858	0.17%
2020/05/29	0	0.00	1	40.90	40.90	-1	7,018	-0.01%
2020/05/28	12	40.76	4	42.40	40.50	8	7,155	0.11%
2020/05/27	3	41.93	16	41.66	42.05	-13	7,191	-0.18%
2020/05/26	2	41.48	1	41.35	41.05	1	7,331	0.01%
2020/05/25	2	40.90	0	0.00	40.90	2	7,350	0.03%
2020/05/22	1	41.00	6	41.69	40.80	-5	7,432	-0.07%
2020/05/20	2	41.00	0	0.00	40.90	2	7,514	0.03%
2020/05/18	3	38.00	12	38.04	38.40	-9	7,643	-0.12%
2020/05/15	30	38.01	30	38.15	37.85	0	7,715	0.00%
2020/05/14	7	38.74	7	39.09	38.50	0	7,924	0.00%
2020/05/13	0	0.00	5	40.62	40.70	-5	8,068	-0.06%
2020/05/12	10	41.35	0	0.00	40.65	10	8,138	0.12%
2020/05/08	3	43.03	13	42.87	42.85	-10	8,055	-0.12%
2020/05/07	1	42.30	2	42.00	42.00	-1	7,952	-0.01%
2020/05/06	5	41.90	2	42.18	41.40	3	8,021	0.04%
2020/05/05	7	41.89	8	41.56	41.25	-1	7,967	-0.01%
2020/05/04	3	40.77	17	40.50	41.00	-14	8,032	-0.17%
2020/04/30	34	42.31	28	41.86	41.50	6	8,009	0.07%
2020/04/29	61	44.37	51	43.15	42.10	10	8,008	0.12%
2020/04/28	10	42.00	6	42.68	41.60	4	7,605	0.05%
2020/04/27	8	41.69	15	41.90	42.30	-7	7,532	-0.09%
2020/04/24	4	41.56	0	0.00	41.10	4	7,577	0.05%
2020/04/23	1	40.85	3	41.68	42.00	-2	7,618	-0.03%
2020/04/22	2	40.85	31	40.57	40.85	-29	7,550	-0.38%
2020/04/21	22	40.69	1	42.00	39.60	21	7,471	0.28%
2020/04/17	3	40.32	1	39.90	39.50	2	7,215	0.03%
2020/04/14	0	0.00	10	41.20	40.35	-10	7,053	-0.14%
2020/04/10	9	39.45	0	0.00	39.45	9	6,900	0.13%
2020/04/09	12	40.20	27	40.66	38.70	-15	6,832	-0.22%
2020/04/08	21	40.27	1	39.10	40.55	20	6,738	0.30%
2020/04/07	24	38.44	10	39.00	39.40	14	6,561	0.21%
2020/04/06	1	35.85	11	34.67	36.65	-10	6,346	-0.16%
2020/04/01	0	0.00	3	33.50	33.35	-3	6,205	-0.05%
2020/03/31	3	34.75	0	0.00	33.20	3	6,118	0.05%
2020/03/30	0	0.00	6	32.33	32.85	-6	5,954	-0.10%
2020/03/27	8	34.75	1	34.75	34.75	7	5,823	0.12%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/20	10	26.81	7	26.36	25.80	3	5,810	0.05%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	6	30.21	2	29.35	29.35	4	5,764	0.07%
2020/03/17	6	32.70	1	34.30	32.60	5	5,749	0.09%
2020/03/16	17	38.09	8	39.33	36.20	9	5,824	0.15%
2020/03/13	10	38.63	1	39.35	40.20	9	5,759	0.16%
2020/03/12	1	41.50	28	40.83	42.00	-27	5,582	-0.48%
2020/03/11	23	45.43	1	45.55	42.95	22	5,422	0.41%
2020/03/10	20	44.10	20	45.30	46.20	0	5,315	0.00%
2020/03/09	5	45.42	0	0.00	43.90	5	5,190	0.10%
2020/03/06	1	46.70	0	0.00	46.50	1	5,084	0.02%
2020/03/05	4	47.54	5	47.12	47.10	-1	4,993	-0.02%
2020/03/04	17	45.24	1	44.40	45.90	16	4,785	0.33%
2020/03/03	1	44.50	19	45.07	43.85	-18	4,664	-0.39%
2020/03/02	5	43.13	15	42.66	43.25	-10	4,494	-0.22%
2020/02/27	4	42.09	5	42.52	40.35	-1	4,322	-0.02%
2020/02/26	0	0.00	2	41.95	41.65	-2	3,983	-0.05%
2020/02/25	4	42.05	10	42.50	42.05	-6	3,899	-0.15%
2020/02/24	3	41.67	0	0.00	41.50	3	3,772	0.08%
2020/02/21	0	0.00	2	40.05	40.50	-2	3,605	-0.06%
2020/02/20	23	41.17	14	40.84	40.00	9	3,538	0.25%
2020/02/19	2	39.03	0	0.00	39.30	2	3,318	0.06%
2020/02/18	0	0.00	8	38.90	38.50	-8	3,243	-0.25%
2020/02/17	8	38.97	13	39.53	38.55	-5	3,125	-0.16%
2020/02/14	15	38.00	9	37.71	38.90	6	2,867	0.21%
2020/02/13	0	0.00	20	36.80	35.40	-20	2,648	-0.76%
2020/02/12	22	35.47	0	0.00	35.15	22	2,532	0.87%
2020/02/07	4	35.26	6	36.52	34.70	-2	2,413	-0.08%
2020/02/06	2	35.93	0	0.00	36.20	2	2,273	0.09%
2020/02/05	5	36.88	3	36.57	36.20	2	2,219	0.09%
2020/02/04	2	36.25	0	0.00	36.55	2	2,077	0.10%
2020/02/03	8	36.56	5	36.92	37.00	3	2,012	0.15%
2020/01/31	0	0.00	1	35.55	35.65	-1	1,885	-0.05%
2020/01/30	1	33.60	5	33.42	33.30	-4	1,797	-0.22%
2020/01/20	1	36.60	1	36.80	37.00	0	1,741	0.00%
2020/01/17	1	35.70	2	35.65	35.75	-1	1,597	-0.06%
2020/01/16	4	33.18	11	32.55	33.85	-7	1,431	-0.49%
2020/01/15	0	0.00	17	32.17	31.65	-17	1,336	-1.27%
2020/01/14	4	31.78	2	31.10	31.90	2	1,321	0.15%
2020/01/03	3	31.20	1	30.95	30.60	2	1,196	0.17%
2020/01/02	2	30.90	1	31.25	31.20	1	1,182	0.08%
2019/12/25	4	31.98	6	31.58	30.90	-2	1,123	-0.18%
2019/12/23	2	31.00	0	0.00	30.55	2	1,073	0.19%
2019/12/19	2	30.73	2	30.95	30.55	0	1,041	0.00%
2019/12/18	0	0.00	9	30.16	30.00	-9	995	-0.90%
2019/12/17	24	30.70	20	30.60	30.40	4	956	0.42%
2019/12/16	30	32.79	42	32.74	32.35	-12	875	-1.37%
2019/12/13	3	30.98	2	31.85	31.50	1	744	0.13%
2019/12/12	21	31.48	14	32.08	30.50	7	643	1.09%
2019/12/11	52	31.40	26	32.07	32.10	26	519	5.00%
2019/12/10	7	28.57	6	28.62	29.20	1	326	0.31%
2019/12/09	0	0.00	1	26.50	26.55	-1	243	-0.41%
2019/12/05	0	0.00	1	26.10	26.00	-1	244	-0.41%
2019/10/09	0	0.00	2	22.45	22.45	-2	500	-0.40%
2019/10/01	0	0.00	2	23.10	23.10	-2	525	-0.38%
2019/09/26	0	0.00	10	25.50	25.50	-10	516	-1.94%
2019/09/25	2	25.50	0	0.00	25.50	2	513	0.39%
2019/09/20	2	25.90	0	0.00	25.90	2	511	0.39%
2019/09/11	2	25.20	0	0.00	25.20	2	507	0.39%
2019/08/08	0	0.00	14	24.82	25.05	-14	428	-3.27%
2019/07/29	14	29.90	0	0.00	29.50	14	332	4.22%
2019/07/25	0	0.00	19	29.09	29.15	-19	296	-6.41%
2019/07/16	0	0.00	1	29.10	29.10	-1	243	-0.41%
2019/07/15	1	29.95	0	0.00	29.80	1	225	0.44%
2019/07/11	0	0.00	1	28.60	28.60	-1	195	-0.51%
2019/05/15	3	26.85	0	0.00	26.80	3	416	0.72%
2019/05/10	0	0.00	1	26.50	26.45	-1	427	-0.23%
2019/04/23	2	27.50	1	27.70	27.60	1	563	0.18%
2019/04/22	2	28.30	0	0.00	27.90	2	627	0.32%
2019/04/18	0	0.00	2	27.90	27.70	-2	697	-0.29%
2019/04/17	1	28.00	0	0.00	27.85	1	702	0.14%
2019/04/16	2	27.00	0	0.00	27.30	2	703	0.28%
2019/03/28	1	28.20	0	0.00	28.20	1	718	0.14%
2019/03/27	0	0.00	2	28.60	28.65	-2	721	-0.28%
2019/03/26	3	29.18	0	0.00	28.85	3	724	0.41%
2019/03/19	0	0.00	1	28.55	28.55	-1	701	-0.14%
2019/03/07	0	0.00	2	27.23	27.00	-2	700	-0.29%
2019/03/06	1	27.35	0	0.00	27.30	1	705	0.14%
2019/02/26	0	0.00	1	27.60	27.35	-1	694	-0.14%
2019/02/21	2	28.50	0	0.00	28.45	2	671	0.30%
2019/02/20	1	28.80	0	0.00	28.50	1	657	0.15%
2019/02/19	1	28.80	7	28.88	29.00	-6	630	-0.95%
2019/02/18	1	26.60	0	0.00	26.50	1	588	0.17%
2019/02/15	0	0.00	5	25.90	25.90	-5	581	-0.86%
2019/02/14	0	0.00	2	26.20	26.20	-2	576	-0.35%
2019/02/13	7	26.35	0	0.00	26.50	7	573	1.22%
2019/01/29	1	26.50	0	0.00	26.20	1	552	0.18%
2019/01/23	2	27.30	0	0.00	27.10	2	530	0.38%
2019/01/21	0	0.00	5	26.70	26.40	-5	505	-0.99%
2019/01/18	6	27.28	0	0.00	27.20	6	491	1.22%
2019/01/17	10	27.70	0	0.00	27.20	10	480	2.08%
2019/01/16	2	27.60	2	28.50	28.70	0	463	0.00%
2019/01/15	2	27.60	1	27.10	27.50	1	434	0.23%