台耀 (4746)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 台耀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台耀

(4746)

可現股當沖

股價
101.0
漲跌
▲2.3
漲幅
+2.33%
成交量
1,142張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台耀 (4746)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/04/22	1	100.00	0	0.00	98.70	1	3,815	0.03%
2024/04/19	1	100.50	0	0.00	101.00	1	3,825	0.03%
2024/04/18	0.1	106.50	0	0.00	106.50	0.1	3,818	0.00%
2024/04/17	4	106.38	1	106.50	105.50	3	3,878	0.08%
2024/04/15	4.1	110.73	1	113.00	110.00	3.1	3,978	0.08%
2024/04/12	0.1	113.00	1	115.00	113.00	-0.9	4,080	-0.02%
2024/04/11	1	115.00	4	116.13	115.00	-3	4,176	-0.07%
2024/04/10	0	0.00	4	115.38	115.50	-4	4,106	-0.10%
2024/04/09	0	0.00	4	109.38	110.00	-4	4,028	-0.10%
2024/04/08	10	109.80	3	112.50	106.00	7	3,973	0.18%
2024/04/03	2	114.25	3.4	115.49	116.50	-1.4	3,832	-0.04%
2024/04/02	4	110.88	1	110.50	110.00	3	3,794	0.08%
2024/04/01	2	111.00	2.2	111.55	111.50	-0.2	3,770	-0.01%
2024/03/29	2	107.25	1	108.00	107.50	1	3,744	0.03%
2024/03/27	0	0.00	9.5	108.92	112.00	-9.5	3,695	-0.26%
2024/03/26	0	0.00	1	107.00	103.50	-1	3,591	-0.03%
2024/03/25	1	103.00	2	103.00	102.50	-1	3,593	-0.03%
2024/03/22	1	99.00	0	0.00	100.50	1	3,618	0.03%
2024/03/14	1	100.50	2	100.80	101.00	-1	3,802	-0.03%
2024/03/13	1	97.00	1	97.00	97.00	0	3,810	0.00%
2024/03/11	1.2	100.54	0	0.00	99.90	1.2	3,945	0.03%
2024/03/08	0	0.00	1	104.00	102.00	-1	4,021	-0.02%
2024/03/07	2.3	101.57	0	0.00	103.00	2.3	4,068	0.06%
2024/03/06	6.5	105.86	1	106.00	104.00	5.5	4,063	0.14%
2024/03/05	2	113.50	4	113.00	110.00	-2	4,017	-0.05%
2024/03/04	2	107.50	0	0.00	107.00	2	3,949	0.05%
2024/03/01	1	108.00	0	0.00	108.00	1	4,037	0.02%
2024/02/29	1	110.00	2	112.00	110.00	-1	4,216	-0.02%
2024/02/27	2	110.50	4	113.50	110.50	-2	4,228	-0.05%
2024/02/26	4	112.00	1	113.50	113.00	3	4,273	0.07%
2024/02/23	1	110.50	2	110.25	109.50	-1	4,286	-0.02%
2024/02/22	3	109.83	1	110.50	108.50	2	4,389	0.05%
2024/02/21	1	110.00	6.2	110.87	112.00	-5.2	4,529	-0.11%
2024/02/20	0.2	103.00	0	0.00	106.00	0.2	4,566	0.00%
2024/02/19	2	105.50	0	0.00	104.00	2	4,593	0.04%
2024/02/16	2	107.00	0	0.00	106.00	2	4,660	0.04%
2024/02/15	1	110.00	0	0.00	108.50	1	4,724	0.02%
2024/02/05	2	108.75	1	111.00	112.50	1	4,749	0.02%
2024/02/01	1.1	110.59	1	111.00	111.50	0.1	4,735	0.00%
2024/01/30	1	114.00	0	0.00	114.00	1	4,668	0.02%
2024/01/29	1	115.00	0	0.00	115.50	1	4,641	0.02%
2024/01/26	1	119.00	0	0.00	117.00	1	4,593	0.02%
2024/01/25	3	114.50	3	114.83	116.00	0	4,495	0.00%
2024/01/23	0	0.00	1	114.50	114.50	-1	4,426	-0.02%
2024/01/22	1	114.50	2	113.50	114.00	-1	4,394	-0.02%
2024/01/19	4	116.88	4	117.38	116.50	0	4,347	0.00%
2024/01/18	8	110.56	9.1	113.46	114.50	-1.1	4,035	-0.03%
2024/01/17	0	0.00	1.2	106.71	106.50	-1.2	3,783	-0.03%
2024/01/16	1	106.00	2	105.75	106.00	-1	3,725	-0.03%
2024/01/15	1	103.50	2	104.00	104.50	-1	3,675	-0.03%
2024/01/12	3	102.17	1	104.00	101.00	2	3,643	0.05%
2024/01/11	3	104.17	6	105.58	104.00	-3	3,622	-0.08%
2024/01/10	2	102.50	7	103.50	102.50	-5	3,552	-0.14%
2024/01/09	7.1	100.44	0.1	99.80	99.00	7	3,488	0.20%
2024/01/08	4	102.63	4	102.25	103.00	0	3,406	0.00%
2024/01/05	2	105.50	6.1	103.87	106.00	-4.1	3,282	-0.12%
2024/01/04	1.1	99.09	0	0.00	99.50	1.1	3,150	0.03%
2024/01/03	2	101.75	4	101.75	101.00	-2	3,125	-0.06%
2024/01/02	2	101.00	3	101.33	102.00	-1	3,135	-0.03%
2023/12/29	3	101.17	4	102.25	102.00	-1	3,112	-0.03%
2023/12/28	1	100.50	1	101.50	99.00	0	3,058	0.00%
2023/12/25	0.1	95.50	0	0.00	95.20	0.1	3,026	0.00%
2023/12/22	1.2	95.65	0	0.00	95.30	1.2	3,021	0.04%
2023/12/18	2	101.25	1	101.99	99.70	1	2,935	0.03%
2023/12/15	0	0.00	1	98.90	98.90	-1	2,873	-0.03%
2023/12/13	1	97.30	0	0.00	96.50	1	2,891	0.03%
2023/12/11	2	101.25	1	102.50	101.50	1	2,943	0.03%
2023/12/08	5	102.70	1	102.50	103.00	4	2,974	0.13%
2023/12/07	0	0.00	2	104.00	104.50	-2	2,983	-0.07%
2023/12/06	8.1	101.36	5	102.90	101.50	3.1	3,014	0.10%
2023/12/05	1	102.00	4	106.50	107.00	-3	2,929	-0.10%
2023/12/04	2	105.75	3	104.00	106.00	-1	2,938	-0.03%
2023/12/01	2	101.75	3	102.17	101.50	-1	2,915	-0.03%
2023/11/30	3	101.17	2	101.50	100.00	1	2,885	0.03%
2023/11/29	2	101.25	2	101.50	101.50	0	2,885	0.00%
2023/11/28	1	102.50	4	103.25	102.50	-3	2,953	-0.10%
2023/11/27	13	101.48	10	102.30	101.00	3	2,876	0.10%
2023/11/24	1	97.60	1	99.20	97.60	0	2,696	0.00%
2023/11/22	2	99.35	3	100.13	99.90	-1	2,644	-0.04%
2023/11/21	6	99.15	32	99.99	98.50	-26	2,607	-1.00%
2023/11/20	7	96.70	12	97.63	99.00	-5	2,504	-0.20%
2023/11/17	1	92.70	2	94.05	93.60	-1	2,340	-0.04%
2023/11/16	2	91.20	3	92.43	89.80	-1	2,273	-0.04%
2023/11/15	0	0.00	1	92.40	91.10	-1	2,235	-0.04%
2023/11/14	0	0.00	2	87.30	90.80	-2	2,220	-0.09%
2023/11/13	0	0.00	1	83.45	83.60	-1	2,285	-0.05%
2023/11/10	2	86.65	1	88.80	86.00	1	2,261	0.04%
2023/11/09	1	86.70	1	87.80	86.60	0	2,284	0.00%
2023/11/08	0	87.00	0	0.00	86.40	0	2,365	0.00%
2023/11/06	0	0.00	1	87.20	87.30	-1	2,563	-0.04%
2023/11/03	1	87.20	0	0.00	86.30	1	2,642	0.04%
2023/10/30	1	87.40	1	87.60	87.40	0	3,962	0.00%
2023/10/27	2	87.45	2	87.20	87.30	0	4,327	0.00%
2023/10/19	1	79.70	1	80.90	79.60	0	5,188	0.00%
2023/10/06	1	84.50	0	0.00	83.80	1	6,800	0.01%
2023/09/22	0	0.00	6	86.23	85.90	-6	8,060	-0.07%
2023/09/15	2	92.40	0	0.00	91.70	2	9,360	0.02%
2023/09/14	0	0.00	2.1	92.50	93.40	-2.1	9,306	-0.02%
2023/09/13	0	0.00	0	91.40	92.30	0	9,252	0.00%
2023/09/11	0	0.00	2	89.95	88.70	-2	9,201	-0.02%
2023/09/08	1	90.90	0	0.00	90.00	1	9,148	0.01%
2023/09/07	4	90.48	4	89.68	91.80	0	9,120	0.00%
2023/09/06	3	88.43	3	87.97	87.50	0	9,053	0.00%
2023/09/05	0	0.00	1	86.00	86.30	-1	9,060	-0.01%
2023/09/01	10	89.90	2	90.00	87.70	8	9,162	0.09%
2023/08/31	0	0.00	74	86.40	85.80	-74	9,093	-0.81%
2023/08/30	0	0.00	6	85.43	85.20	-6	9,092	-0.07%
2023/08/25	1	84.90	1	85.90	83.70	0	9,122	0.00%
2023/08/21	1	90.00	0	0.00	90.00	1	9,440	0.01%
2023/08/17	8	87.74	9	88.70	90.50	-1	9,492	-0.01%
2023/08/16	1	85.30	1	86.20	85.40	0	9,357	0.00%
2023/08/15	1	84.90	1	85.70	87.00	0	9,364	0.00%
2023/08/14	1	88.00	0	0.00	85.80	1	9,388	0.01%
2023/08/11	1	90.10	1	91.40	90.60	0	9,451	0.00%
2023/08/10	4	94.13	2	95.95	92.10	2	9,397	0.02%
2023/08/09	1	96.90	4	97.38	95.30	-3	9,309	-0.03%
2023/08/08	4	95.68	1	95.10	95.00	3	9,264	0.03%
2023/08/07	13	97.13	12	96.88	97.20	1	9,249	0.01%
2023/08/04	39	99.87	1	100.00	97.40	38	9,165	0.41%
2023/08/02	34.1	116.80	33	112.76	108.00	1	8,860	0.01%
2023/08/01	3	111.17	61	108.01	111.50	-58	8,127	-0.71%
2023/07/31	3	101.17	7	100.69	101.50	-4	7,848	-0.05%
2023/07/28	5	98.40	1	99.10	97.80	4	7,967	0.05%
2023/07/27	3	100.27	7	101.87	101.50	-4	8,353	-0.05%
2023/07/26	6	97.80	2	98.20	97.00	4	8,313	0.05%
2023/07/25	9	98.47	22	100.22	101.00	-13	8,235	-0.16%
2023/07/24	18	103.89	7	103.21	100.50	11	8,035	0.14%
2023/07/21	11	102.91	8	104.44	102.00	3	7,834	0.04%
2023/07/20	14	100.79	15	100.71	99.70	-1	7,359	-0.01%
2023/07/19	25	101.32	26	102.63	102.50	-1	7,126	-0.01%
2023/07/18	3	98.40	15	98.10	96.60	-12	6,872	-0.17%
2023/07/17	4	100.50	9	100.88	101.00	-5	6,731	-0.07%
2023/07/14	4	99.13	30	97.79	98.80	-26	6,598	-0.39%
2023/07/13	2	94.95	6	94.15	95.00	-4	6,457	-0.06%
2023/07/12	7	92.46	10	91.60	91.50	-3	6,384	-0.05%
2023/07/11	33	97.58	6	97.15	95.30	27	6,303	0.43%
2023/07/10	17	94.99	41	97.41	95.80	-24	6,161	-0.39%
2023/07/07	6	92.25	8	94.11	92.50	-2	5,958	-0.03%
2023/07/06	10	92.06	1	93.00	90.60	9	5,858	0.15%
2023/07/05	30	89.80	10	88.80	88.70	20	5,761	0.35%
2023/07/04	0	0.00	1	88.50	89.00	-1	5,859	-0.02%
2023/07/03	1	90.70	6	91.80	90.90	-5	5,949	-0.08%
2023/06/29	10	94.60	10	93.94	91.10	0	5,938	0.00%
2023/06/28	53	97.66	56	97.60	95.30	-3	5,679	-0.05%
2023/06/27	16	90.06	16	95.37	96.80	0	4,971	0.00%
2023/06/21	10	84.05	3	84.60	83.80	7	4,718	0.15%
2023/06/16	0	0.00	3	87.70	86.50	-3	4,746	-0.06%
2023/06/14	0	0.00	1	88.00	87.50	-1	4,745	-0.02%
2023/06/13	1	86.90	0	0.00	86.90	1	4,746	0.02%
2023/06/12	1	88.40	0	0.00	88.40	1	4,731	0.02%
2023/06/09	3	90.17	1	89.10	90.30	2	4,710	0.04%
2023/06/08	5	90.26	8	88.68	88.20	-3	4,674	-0.06%
2023/06/07	7	88.11	5	87.86	88.60	2	4,648	0.04%
2023/06/06	4	85.90	0	0.00	85.60	4	4,675	0.09%
2023/06/05	1	85.10	2	85.90	85.60	-1	4,751	-0.02%
2023/06/02	1	84.30	0	0.00	83.90	1	4,776	0.02%
2023/05/31	3	86.13	1	87.00	85.60	2	4,800	0.04%
2023/05/30	0	0.00	12	84.36	86.60	-12	4,850	-0.25%
2023/05/29	6	84.20	0	0.00	84.00	6	4,846	0.12%
2023/05/26	11	86.47	3	84.20	83.80	8	4,824	0.17%
2023/05/25	4	91.18	5	91.98	91.50	-1	4,718	-0.02%
2023/05/24	14	91.10	22	90.96	90.80	-8	4,635	-0.17%
2023/05/23	0	0.00	2	89.40	90.40	-2	4,615	-0.04%
2023/05/22	3	86.40	0	0.00	86.40	3	4,616	0.06%
2023/05/19	1	85.00	0	0.00	85.30	1	4,609	0.02%
2023/05/18	5	87.76	2	87.25	87.10	3	4,578	0.07%
2023/05/17	2	90.65	6	91.97	89.70	-4	4,511	-0.09%
2023/05/16	10	87.65	0	0.00	88.50	10	4,374	0.23%
2023/05/15	7	85.86	1	84.90	86.50	6	4,355	0.14%
2023/05/11	0	0.00	2	87.80	86.90	-2	4,373	-0.05%
2023/05/10	0	0.00	1	91.00	90.70	-1	4,360	-0.02%
2023/05/09	5	91.24	7	90.37	89.20	-2	4,467	-0.04%
2023/05/08	1	92.30	1	92.20	92.60	0	4,539	0.00%
2023/05/05	4	92.38	1	92.30	92.20	3	4,588	0.07%
2023/05/04	8	95.71	3	95.70	94.40	5	4,560	0.11%
2023/05/03	12	95.03	15	95.53	95.70	-3	4,354	-0.07%
2023/05/02	0	0.00	3	91.50	91.50	-3	3,963	-0.08%
2023/04/28	6	83.03	0	0.00	83.20	6	3,896	0.15%
2023/04/25	0	0.00	2	79.50	79.30	-2	4,023	-0.05%
2023/04/24	1	80.80	0	0.00	80.80	1	4,032	0.02%
2023/04/20	18	83.90	5	84.20	82.60	13	4,052	0.32%
2023/04/18	0	0.00	4.5	84.18	83.90	-4.5	4,087	-0.11%
2023/04/13	0	84.90	2	86.20	86.90	-2	4,157	-0.05%
2023/04/12	0	86.90	0	0.00	87.50	0	4,150	0.00%
2023/04/11	1	85.90	1	86.50	87.00	0	4,185	0.00%
2023/04/10	16	85.21	13	85.89	86.00	3	4,208	0.07%
2023/04/07	14	81.88	12	82.35	82.90	2	4,270	0.05%
2023/04/06	33.5	79.94	243	79.32	79.30	-209.5	4,379	-4.78%	大賣/鉅額交易
2023/03/31	3	76.70	3	76.60	76.70	0	4,412	0.00%
2023/03/30	1	75.30	7	76.64	75.60	-6	4,640	-0.13%
2023/03/29	1	73.50	2	75.00	73.70	-1	4,937	-0.02%
2023/03/27	5.1	72.00	0	0.00	72.20	5.1	6,035	0.08%
2023/03/23	1	67.10	0	0.00	68.00	1	6,462	0.02%
2023/03/20	8	70.89	0	0.00	70.30	8	6,643	0.12%
2023/03/17	2	69.80	0	0.00	69.80	2	6,679	0.03%
2023/03/16	181	68.45	0	0.00	67.90	181	6,690	2.71%	大買/鉅額交易
2023/03/15	0	0.00	110	68.36	68.60	-110	6,766	-1.63%	大賣/鉅額交易
2023/03/14	0	0.00	19	68.14	67.20	-19	6,898	-0.28%
2023/03/10	57	69.27	1	68.50	68.20	56	7,032	0.80%
2023/03/09	2	72.85	0	0.00	71.60	2	7,002	0.03%
2023/03/08	0	0.00	1	78.00	76.10	-1	6,936	-0.01%
2023/03/02	0	0.00	1	75.90	74.10	-1	6,749	-0.01%
2023/03/01	1	73.00	1	74.40	73.60	0	6,672	0.00%
2023/02/24	1	72.00	1	71.90	71.90	0	6,613	0.00%
2023/02/23	1	72.30	5	72.06	72.70	-4	6,586	-0.06%
2023/02/22	1	70.60	0	0.00	70.60	1	6,541	0.02%
2023/02/21	0	0.00	13	72.10	72.00	-13	6,500	-0.20%
2023/02/20	38	68.67	2	70.95	70.20	36	6,431	0.56%
2023/02/16	25	67.63	0	0.00	67.50	25	6,383	0.39%
2023/02/13	19	68.10	0	0.00	67.90	19	6,330	0.30%
2023/02/10	5	69.92	4	69.45	68.40	1	6,305	0.02%
2023/02/09	1	69.50	9	70.07	69.70	-8	6,265	-0.13%
2023/02/08	4	68.93	0	0.00	68.40	4	6,198	0.06%
2023/02/07	8	68.35	6	69.45	69.70	2	6,139	0.03%
2023/02/06	3	71.00	1	71.70	71.10	2	5,986	0.03%
2023/02/03	0	0.00	1	70.50	69.60	-1	5,837	-0.02%
2023/02/02	25	67.66	3	68.40	68.20	22	5,730	0.38%
2023/01/31	1	65.50	0	0.00	64.90	1	5,584	0.02%
2023/01/17	0	0.00	1	67.30	67.20	-1	5,425	-0.02%
2023/01/16	0	0.00	3	65.40	66.50	-3	5,364	-0.06%
2023/01/13	93	63.61	3	64.80	64.30	90	5,296	1.70%
2023/01/12	10	63.29	0	0.00	62.80	10	5,192	0.19%
2023/01/06	6	67.95	3	69.20	66.60	3	5,050	0.06%
2023/01/04	3	70.30	0	0.00	69.00	3	4,927	0.06%
2023/01/03	7	71.31	6	71.07	70.90	1	4,844	0.02%
2022/12/30	0	0.00	3	73.40	73.50	-3	4,776	-0.06%
2022/12/29	1	71.70	6	72.25	73.20	-5	4,739	-0.11%
2022/12/28	1	72.50	0	0.00	71.20	1	4,649	0.02%
2022/12/27	13	72.80	13	73.86	75.20	0	4,499	0.00%
2022/12/26	10	75.37	2	76.30	74.40	8	4,286	0.19%
2022/12/23	3	75.37	1	74.20	73.10	2	4,021	0.05%
2022/12/22	3	72.87	3	74.23	75.20	0	3,813	0.00%
2022/12/21	0	0.00	1	77.50	76.70	-1	3,526	-0.03%
2022/12/20	3	76.77	23	78.89	77.50	-20	3,120	-0.64%
2022/12/19	29	76.97	27	76.52	79.20	2	2,683	0.07%
2022/12/16	3	73.10	3.1	73.84	74.30	-0.1	1,923	0.00%
2022/12/15	0	0.00	0	67.60	67.60	0	1,606	0.00%
2022/12/14	12	59.60	0	0.00	61.50	12	1,416	0.85%
2022/12/09	10	65.88	0	0.00	65.70	10	1,156	0.86%
2022/12/06	2	69.65	1	67.50	69.00	1	979	0.10%
2022/12/05	1	67.60	1	68.90	69.00	0	837	0.00%
2022/12/02	0	0.00	9	61.07	62.80	-9	700	-1.28%
2022/12/01	0	0.00	173	60.21	60.50	-173	662	-26.12%	大賣/鉅額交易
2022/11/28	0	0.00	4	59.00	59.00	-4	667	-0.60%
2022/11/22	1	58.20	1	58.00	57.70	0	750	0.00%
2022/11/14	182	53.28	0	0.00	53.50	182	1,102	16.51%	大買/鉅額交易
2022/11/08	0	0.00	9	49.93	49.60	-9	1,119	-0.80%
2022/11/02	0	0.00	7	48.81	48.70	-7	1,259	-0.56%
2022/10/28	5	46.72	0	0.00	46.25	5	1,263	0.40%
2022/10/27	1	45.85	0	0.00	47.10	1	1,268	0.08%
2022/10/25	10	46.05	0	0.00	46.00	10	1,269	0.79%
2022/09/20	2	54.80	2	54.50	54.60	0	1,255	0.00%
2022/08/29	0	0.00	1	59.30	59.10	-1	1,148	-0.09%
2022/08/25	4	59.00	0	0.00	59.40	4	1,042	0.38%
2022/08/24	0	0.00	1	60.50	59.10	-1	1,011	-0.10%
2022/08/23	8	57.39	4	57.68	57.20	4	935	0.43%
2022/08/22	1	59.80	6	59.03	59.00	-5	875	-0.57%
2022/08/19	0	0.00	1	55.40	55.50	-1	716	-0.14%
2022/08/17	1	54.50	1	54.90	54.60	0	698	0.00%
2022/08/16	1	54.50	3	54.80	54.40	-2	692	-0.29%
2022/08/15	2	53.60	2	53.70	53.70	0	677	0.00%
2022/08/12	1	52.70	5	53.72	53.70	-4	689	-0.58%
2022/08/11	8	54.56	2	54.25	53.20	6	664	0.90%
2022/08/04	0	0.00	50	44.55	44.60	-50	626	-7.98%
2022/08/03	9	45.80	22	45.61	45.35	-13	651	-1.99%
2022/08/01	1	46.50	17	47.24	47.15	-16	691	-2.31%
2022/07/29	0	0.00	1	46.35	46.35	-1	719	-0.14%
2022/07/26	3	48.45	0	0.00	48.40	3	785	0.38%
2022/07/25	0	0.00	2	49.83	49.35	-2	803	-0.25%
2022/07/21	7	47.58	0	0.00	47.60	7	845	0.83%
2022/07/20	9	47.43	0	0.00	47.40	9	907	0.99%
2022/07/19	16	47.41	0	0.00	47.30	16	965	1.66%
2022/07/18	4	47.15	0	0.00	47.35	4	1,019	0.39%
2022/07/15	11	46.55	0	0.00	46.55	11	1,129	0.97%
2022/07/14	16	46.90	0	0.00	47.05	16	1,260	1.27%
2022/07/13	5	47.37	0	0.00	47.30	5	1,338	0.37%
2022/07/12	1	47.50	15	47.25	46.85	-14	1,498	-0.93%
2022/07/11	1	47.95	0	0.00	48.60	1	1,650	0.06%
2022/07/08	22	47.48	0	0.00	47.55	22	1,715	1.28%
2022/07/06	1	48.10	34	47.76	47.25	-33	1,737	-1.90%
2022/07/05	8	46.68	5	46.93	47.35	3	1,771	0.17%
2022/07/04	5	47.02	0	0.00	46.25	5	1,794	0.28%
2022/07/01	10	49.50	0	0.00	47.30	10	1,798	0.56%
2022/06/28	10	51.02	0	0.00	50.70	10	1,770	0.56%
2022/06/27	5	50.50	1	51.70	51.50	4	1,763	0.23%
2022/06/20	0	0.00	3	50.40	49.30	-3	1,717	-0.17%
2022/06/16	0	0.00	12	51.63	50.60	-12	1,703	-0.70%
2022/06/14	10	48.23	0	0.00	48.85	10	1,678	0.60%
2022/06/13	0	0.00	13	50.00	49.55	-13	1,674	-0.78%
2022/06/10	0	0.00	2	51.20	51.20	-2	1,669	-0.12%
2022/06/09	0	0.00	1	51.50	50.80	-1	1,665	-0.06%
2022/06/08	0	0.00	2	49.55	49.60	-2	1,645	-0.12%
2022/06/07	3	48.95	0	0.00	49.10	3	1,643	0.18%
2022/06/06	2	49.15	0	0.00	49.05	2	1,644	0.12%
2022/06/01	10	49.00	1	49.20	49.00	9	1,657	0.54%
2022/05/31	0	0.00	2	49.05	49.05	-2	1,654	-0.12%
2022/05/30	0	0.00	3	48.42	49.10	-3	1,652	-0.18%
2022/05/27	0	0.00	1	47.95	47.80	-1	1,650	-0.06%
2022/05/26	1	47.70	0	0.00	47.75	1	1,654	0.06%
2022/05/25	0	0.00	1	48.00	47.85	-1	1,653	-0.06%
2022/05/24	0	0.00	2	48.65	48.30	-2	1,652	-0.12%
2022/05/23	2	49.05	0	0.00	49.05	2	1,645	0.12%
2022/05/20	0	49.10	1	48.95	48.95	-1	1,648	-0.06%
2022/05/18	1	51.30	0	0.00	51.30	1	1,621	0.06%
2022/05/17	1	50.20	0	0.00	49.85	1	1,616	0.06%
2022/05/16	1	51.10	2	51.00	50.90	-1	1,611	-0.06%
2022/05/13	0	0.00	10	52.70	51.50	-10	1,607	-0.62%
2022/05/12	12	54.00	1	54.30	52.20	11	1,584	0.69%
2022/05/10	1	56.50	1	56.90	56.60	0	1,542	0.00%
2022/05/09	2	56.55	0	0.00	55.80	2	1,528	0.13%
2022/05/06	5	58.54	0	0.00	59.20	5	1,503	0.33%
2022/05/04	4	60.85	1	60.40	60.40	3	1,460	0.21%
2022/04/27	1	64.60	2	63.50	64.90	-1	1,380	-0.07%
2022/04/26	4	65.40	12	65.49	64.60	-8	1,350	-0.59%
2022/04/25	11	64.25	1	64.90	63.30	10	1,289	0.78%
2022/04/22	3	67.70	6	68.60	66.80	-3	1,235	-0.24%
2022/04/21	8	69.63	0	0.00	68.20	8	1,187	0.67%
2022/04/20	3	68.13	16	66.39	68.10	-13	1,078	-1.21%
2022/04/19	11	65.80	7	65.39	64.40	4	958	0.42%
2022/04/18	9	67.68	61	67.72	65.30	-52	889	-5.85%
2022/04/15	10	63.52	22	64.27	64.20	-12	740	-1.62%
2022/04/14	0	0.00	5	62.50	62.00	-5	599	-0.83%
2022/04/13	0	0.00	1	58.10	57.90	-1	544	-0.18%
2022/04/12	10	58.40	0	0.00	57.80	10	552	1.81%
2022/04/11	0	0.00	5	60.90	60.30	-5	534	-0.94%
2022/04/08	0	0.00	5	59.42	59.70	-5	510	-0.98%
2022/04/07	1	58.00	0	0.00	57.60	1	492	0.20%
2022/04/01	0	57.50	0	0.00	56.50	0	511	0.00%
2022/03/31	0	0.00	2	56.90	56.80	-2	574	-0.35%
2022/03/28	0	0.00	4	56.60	56.30	-4	588	-0.68%
2022/03/22	1	56.60	0	0.00	56.40	1	616	0.16%
2022/03/16	5	54.72	0	0.00	54.50	5	648	0.77%
2022/03/15	0	0.00	1	54.60	54.50	-1	661	-0.15%
2022/03/14	10	55.79	1	55.70	55.50	9	683	1.32%
2022/03/09	1	55.10	0	0.00	55.90	1	705	0.14%
2022/03/08	1	55.00	22	56.00	54.90	-21	717	-2.93%
2022/03/04	1	57.70	1	57.80	57.80	0	726	0.00%
2022/02/25	0	0.00	1	56.80	57.10	-1	825	-0.12%
2022/02/24	10	56.73	0	0.00	56.00	10	845	1.18%
2022/02/10	0	0.00	1	57.50	57.40	-1	945	-0.11%
2022/02/08	0	0.00	1	57.20	57.00	-1	963	-0.10%
2022/02/07	2	55.10	0	0.00	55.90	2	965	0.21%
2022/01/25	0	0.00	7	54.33	54.10	-7	985	-0.71%
2022/01/21	5.1	56.00	5	55.80	55.70	0.1	1,007	0.00%
2022/01/20	1	56.50	10	56.71	56.60	-9	1,026	-0.88%
2022/01/19	1.1	57.10	2	56.50	56.50	-0.9	1,038	-0.09%
2022/01/18	3	57.80	0	0.00	57.10	3	1,043	0.29%
2022/01/17	0	0.00	1	57.70	57.70	-1	1,055	-0.09%
2022/01/13	8	57.20	10	57.54	57.80	-2	1,072	-0.19%
2022/01/12	22	58.20	0	0.00	57.50	22	1,072	2.05%
2022/01/11	10	59.35	0	0.00	58.90	10	1,060	0.94%
2022/01/07	12	59.57	42	59.41	59.50	-30	1,049	-2.86%
2022/01/06	8	60.56	0	0.00	60.30	8	1,044	0.77%
2022/01/03	0	0.00	1	60.20	60.90	-1	1,070	-0.09%
2021/12/29	5	60.50	0	0.00	60.70	5	1,077	0.46%
2021/12/27	1	60.00	5	60.12	61.20	-4	1,095	-0.37%
2021/12/23	0	0.00	11	58.50	58.50	-11	1,045	-1.05%
2021/12/17	1	58.10	1	57.70	58.00	0	1,042	0.00%
2021/12/16	5	57.74	0	0.00	57.60	5	1,051	0.48%
2021/12/15	1	58.30	1	58.60	58.10	0	1,060	0.00%
2021/12/14	11	57.64	0	0.00	56.90	11	1,053	1.04%
2021/12/13	2	58.10	5	58.50	58.10	-3	1,053	-0.28%
2021/12/10	0	0.00	2	58.00	58.00	-2	1,055	-0.19%
2021/11/30	1	56.20	0	0.00	56.00	1	1,115	0.09%
2021/11/29	26	57.18	0	0.00	56.50	26	1,117	2.33%
2021/11/26	6	57.40	0	0.00	57.30	6	1,091	0.55%
2021/11/23	8	56.41	0	0.00	56.20	8	1,043	0.77%
2021/11/22	5	56.56	0	0.00	57.20	5	1,037	0.48%
2021/11/19	2	57.10	0	0.00	56.60	2	1,029	0.19%
2021/11/18	4	57.50	0	0.00	57.50	4	1,032	0.39%
2021/11/17	1	56.60	0	0.00	57.40	1	1,035	0.10%
2021/11/12	1	57.60	0	0.00	57.60	1	1,088	0.09%
2021/11/11	5	59.60	0	0.00	59.30	5	1,118	0.45%
2021/10/12	0	0.00	3	59.30	59.60	-3	1,984	-0.15%
2021/10/08	3	62.33	2	61.65	62.30	1	2,029	0.05%
2021/10/05	0	0.00	1	57.50	59.10	-1	2,152	-0.05%
2021/10/04	1	58.70	1	59.10	57.40	0	2,168	0.00%
2021/09/28	0	0.00	2	63.10	62.10	-2	2,267	-0.09%
2021/09/24	5	62.50	0	0.00	63.00	5	2,428	0.21%
2021/09/23	0	0.00	3	63.60	63.10	-3	2,483	-0.12%
2021/09/17	2	63.20	0	0.00	63.20	2	2,544	0.08%
2021/09/14	0	0.00	1	65.50	64.90	-1	2,671	-0.04%
2021/09/09	1	65.00	0	0.00	65.70	1	2,919	0.03%
2021/09/08	5	67.80	5	65.60	65.60	0	2,982	0.00%
2021/09/07	2	65.20	1	67.90	67.60	1	3,070	0.03%
2021/09/06	4	64.78	0	0.00	63.80	4	3,208	0.12%
2021/09/02	0	0.00	1	66.40	66.10	-1	3,406	-0.03%
2021/09/01	0	0.00	2	67.20	67.20	-2	3,434	-0.06%
2021/08/31	2	68.00	0	0.00	68.00	2	3,465	0.06%
2021/08/26	0	0.00	1	69.00	67.90	-1	3,601	-0.03%
2021/08/19	1	66.70	0	0.00	66.70	1	5,388	0.02%
2021/08/17	1	70.70	0	0.00	70.00	1	6,348	0.02%
2021/08/16	15	72.50	6	73.10	72.90	9	6,513	0.14%
2021/08/13	1	70.60	1	72.40	70.50	0	6,964	0.00%
2021/08/12	1	69.70	0	0.00	69.90	1	7,216	0.01%
2021/08/11	1	70.30	19	69.93	68.70	-18	7,475	-0.24%
2021/08/10	5	73.36	1	74.50	72.00	4	7,897	0.05%
2021/08/09	13	74.92	1	74.50	74.20	12	8,252	0.15%
2021/08/06	7	74.44	3	74.67	73.40	4	8,599	0.05%
2021/07/29	0	0.00	2	68.10	68.50	-2	8,864	-0.02%
2021/07/27	2	67.00	0	0.00	66.80	2	8,894	0.02%
2021/07/22	1	69.00	0	0.00	69.10	1	8,940	0.01%
2021/07/21	4	73.63	3	71.23	71.20	1	8,925	0.01%
2021/07/20	5	75.00	6	76.82	78.80	-1	8,731	-0.01%
2021/07/15	1	72.60	1	73.00	72.50	0	8,684	0.00%
2021/07/14	0	0.00	1	71.00	70.70	-1	8,644	-0.01%
2021/07/13	1	69.70	0	0.00	68.70	1	8,621	0.01%
2021/07/12	0	0.00	1	72.00	71.80	-1	8,580	-0.01%
2021/07/09	6	73.70	6	72.10	72.10	0	8,563	0.00%
2021/07/08	1	73.90	3	73.33	73.20	-2	8,569	-0.02%
2021/07/07	1	74.90	0	0.00	73.90	1	8,580	0.01%
2021/07/06	0	0.00	1	75.20	75.00	-1	8,627	-0.01%
2021/07/05	1	75.20	0	0.00	76.60	1	8,659	0.01%
2021/07/02	6	76.58	11	75.16	75.30	-5	8,879	-0.06%
2021/07/01	6	80.88	1	81.50	78.60	5	8,856	0.06%
2021/06/29	1	79.80	4	78.60	78.80	-3	8,770	-0.03%
2021/06/28	1	80.10	0	0.00	80.70	1	8,745	0.01%
2021/06/24	1	81.80	2	81.55	81.10	-1	8,851	-0.01%
2021/06/23	1	79.20	4	81.35	82.00	-3	8,944	-0.03%
2021/06/22	13	81.22	11	80.70	78.90	2	9,239	0.02%
2021/06/21	4	80.88	2	81.20	79.60	2	9,892	0.02%
2021/06/18	6	83.15	1	83.20	83.20	5	10,097	0.05%
2021/06/17	3	84.47	0	0.00	84.10	3	10,003	0.03%
2021/06/16	2	85.00	5	86.60	83.60	-3	9,989	-0.03%
2021/06/15	8	90.01	2	91.00	89.50	6	9,956	0.06%
2021/06/11	9	99.02	5.1	100.08	97.50	3.9	9,777	0.04%
2021/06/10	4	96.80	21	98.88	100.00	-17	9,674	-0.18%
2021/06/09	2	92.00	2	94.00	94.30	0	9,567	0.00%
2021/06/08	2	92.20	2	92.85	91.60	0	9,538	0.00%
2021/06/07	11	93.09	76	94.86	92.50	-65	9,507	-0.68%
2021/06/04	2.1	92.90	1	92.50	91.00	1.1	9,457	0.01%
2021/06/02	1	96.20	8.1	92.77	92.00	-7.1	9,474	-0.07%
2021/06/01	3	91.43	2	91.80	97.20	1	9,441	0.01%
2021/05/31	9	89.92	118	89.43	93.50	-109	9,304	-1.17%	大賣/鉅額交易
2021/05/28	179	103.73	9	100.78	98.30	170	9,140	1.86%	大買/鉅額交易
2021/05/27	40.1	98.20	45	100.05	102.00	-4.9	8,519	-0.06%
2021/05/26	5	88.70	5	92.90	92.90	0	7,719	0.00%
2021/05/25	34	93.35	62	82.51	84.50	-28	7,515	-0.37%
2021/05/24	6	86.72	1	89.80	89.90	5	6,765	0.07%
2021/05/21	116	77.34	110	76.72	81.80	6	6,665	0.09%	大買/大賣/
2021/05/20	53	71.62	7	74.40	74.40	46	6,332	0.73%
2021/05/19	25	69.44	21	69.47	67.70	4	6,121	0.07%
2021/05/18	12	68.26	12	68.94	69.00	0	5,866	0.00%
2021/05/17	10	68.74	14	69.69	70.50	-4	5,407	-0.07%
2021/05/14	15	62.21	45	62.91	64.10	-30	5,017	-0.60%
2021/05/13	6	58.75	6	58.05	58.30	0	4,590	0.00%
2021/05/12	34	59.22	15	57.72	56.50	19	4,486	0.42%
2021/05/10	2	59.90	0	0.00	59.80	2	4,218	0.05%
2021/05/07	5	59.00	0	0.00	59.30	5	4,186	0.12%
2021/05/06	3	58.70	13	59.05	59.50	-10	4,160	-0.24%
2021/05/05	2	57.20	0	0.00	56.40	2	4,110	0.05%
2021/05/04	11	57.64	7	55.00	55.00	4	4,095	0.10%
2021/05/03	5	59.60	10	59.14	58.80	-5	4,054	-0.12%
2021/04/27	1	58.50	10	60.23	58.30	-9	3,944	-0.23%
2021/04/26	10	57.80	0	0.00	57.70	10	3,913	0.26%
2021/04/22	7	58.80	1	58.80	57.10	6	3,870	0.16%
2021/04/21	2	59.40	0	0.00	59.40	2	3,837	0.05%
2021/04/20	1	60.00	0	0.00	59.60	1	3,819	0.03%
2021/04/19	0	0.00	5	60.10	60.10	-5	3,799	-0.13%
2021/04/16	0	0.00	6	59.40	59.20	-6	3,756	-0.16%
2021/04/14	1	57.50	1	58.30	57.90	0	3,714	0.00%
2021/04/13	10	58.94	2	59.90	59.00	8	3,681	0.22%
2021/04/12	10	61.30	0	0.00	60.50	10	3,630	0.28%
2021/04/09	0	0.00	1.5	60.06	59.80	-1.5	3,564	-0.04%
2021/04/08	12	60.88	12	61.40	59.90	0	3,508	0.00%
2021/04/06	1	55.80	0	0.00	55.50	1	3,180	0.03%
2021/04/01	1	57.00	2	56.80	56.60	-1	3,154	-0.03%
2021/03/31	1	57.50	0	0.00	56.80	1	3,129	0.03%
2021/03/30	1	57.20	9	58.00	57.40	-8	3,103	-0.26%
2021/03/29	8	57.98	11	57.23	57.50	-3	3,051	-0.10%
2021/03/26	4	55.33	2	56.15	55.00	2	2,948	0.07%
2021/03/25	19	56.99	8	60.08	56.20	11	2,836	0.39%
2021/03/24	61	60.16	57	60.24	60.30	4	2,468	0.16%
2021/03/23	6	55.73	19	55.49	56.60	-13	1,750	-0.74%
2021/03/19	1	52.80	5	52.80	51.90	-4	1,450	-0.28%
2021/03/18	4	52.40	5	52.40	52.10	-1	1,391	-0.07%
2021/03/17	3	50.30	3	50.00	50.20	0	1,312	0.00%
2021/03/10	4	50.40	2	51.30	50.60	2	1,345	0.15%
2021/03/09	0	0.00	2	51.90	51.50	-2	1,322	-0.15%
2021/03/08	0	0.00	30	48.26	48.20	-30	1,267	-2.37%
2021/02/25	4	52.20	4	53.30	51.40	0	1,190	0.00%
2021/02/23	4	52.10	0	0.00	52.40	4	1,121	0.36%
2021/02/22	33	55.05	7	54.51	54.80	26	1,010	2.57%
2021/02/19	0	0.00	4	52.80	52.80	-4	825	-0.48%
2021/02/18	0	0.00	4	48.20	48.60	-4	764	-0.52%
2021/02/17	1	47.45	1	47.55	47.60	0	754	0.00%
2021/02/03	0	0.00	5	46.50	46.50	-5	769	-0.65%
2021/01/28	0	0.00	1	47.00	46.85	-1	778	-0.13%
2021/01/26	0	0.00	1	45.30	44.75	-1	750	-0.13%
2021/01/11	0	0.00	2	45.80	45.70	-2	769	-0.26%
2021/01/07	1	46.60	0	0.00	46.35	1	783	0.13%
2021/01/04	2	47.50	0	0.00	47.50	2	797	0.25%
2020/12/10	5	46.33	0	0.00	46.25	5	994	0.50%
2020/12/07	2	48.30	0	0.00	47.80	2	1,007	0.20%
2020/12/02	4	50.40	0	0.00	50.50	4	1,215	0.33%
2020/11/13	0	0.00	1	50.20	49.70	-1	1,636	-0.06%
2020/11/11	0	0.00	10	48.64	48.90	-10	2,005	-0.50%
2020/11/10	0	0.00	10	48.60	48.90	-10	2,207	-0.45%
2020/11/09	1	48.90	1	49.00	49.00	0	2,221	0.00%
2020/11/05	2	49.35	0	0.00	48.80	2	2,255	0.09%
2020/11/03	10	48.65	0	0.00	48.45	10	2,319	0.43%
2020/10/23	0	0.00	1	49.90	49.95	-1	2,535	-0.04%
2020/10/16	1	48.85	0	0.00	48.50	1	2,677	0.04%
2020/10/13	5	48.95	1	49.00	49.05	4	2,883	0.14%
2020/10/12	0	0.00	1	49.55	49.50	-1	2,916	-0.03%
2020/10/08	1	50.10	0	0.00	50.00	1	2,985	0.03%
2020/10/07	0	0.00	1	51.00	50.90	-1	3,075	-0.03%
2020/10/05	8	52.06	7	51.73	51.00	1	3,436	0.03%
2020/09/25	2	49.80	1	49.10	49.00	1	3,849	0.03%
2020/09/24	2	50.45	1	49.85	50.30	1	3,992	0.03%
2020/09/23	5	50.70	1	50.90	50.50	4	4,023	0.10%
2020/09/22	1	51.40	0	0.00	51.20	1	4,057	0.02%
2020/09/21	0	0.00	5	52.10	51.90	-5	4,154	-0.12%
2020/09/18	1	52.00	0	0.00	51.70	1	4,255	0.02%
2020/09/17	5	51.30	0	0.00	51.30	5	4,319	0.12%
2020/09/15	5	51.32	0	0.00	51.40	5	4,405	0.11%
2020/09/11	3	50.30	1	50.40	50.70	2	4,841	0.04%
2020/09/09	0	0.00	1	52.60	51.80	-1	5,724	-0.02%
2020/09/08	2	52.55	39	52.87	53.20	-37	5,832	-0.63%
2020/09/07	43	51.73	0	0.00	50.90	43	5,766	0.75%
2020/09/04	0	0.00	6	51.63	50.00	-6	5,753	-0.10%
2020/09/01	0	0.00	1	50.40	50.60	-1	5,812	-0.02%
2020/08/31	6	50.03	6	50.23	50.20	0	5,875	0.00%
2020/08/28	10	51.32	12	51.98	51.20	-2	5,864	-0.03%
2020/08/26	1	50.90	0	0.00	50.60	1	5,945	0.02%
2020/08/20	5	50.32	22	50.02	48.80	-17	6,255	-0.27%
2020/08/19	0	0.00	2	53.50	52.30	-2	6,433	-0.03%
2020/08/18	1	55.10	121	56.31	53.70	-120	6,508	-1.84%	大賣/鉅額交易
2020/08/17	18	56.71	10	56.40	55.60	8	6,696	0.12%
2020/08/14	14	55.16	4	57.25	57.60	10	6,507	0.15%
2020/08/13	0	0.00	1	52.30	52.40	-1	6,411	-0.02%
2020/08/11	15	51.85	0	0.00	52.00	15	6,725	0.22%
2020/08/07	2	53.80	0	0.00	53.50	2	7,140	0.03%
2020/08/06	0	0.00	1	52.70	52.70	-1	7,470	-0.01%
2020/08/05	10	53.00	11	52.73	53.10	-1	7,688	-0.01%
2020/08/04	4	52.50	16	51.88	52.70	-12	7,982	-0.15%
2020/08/03	5	51.10	6	51.90	52.60	-1	8,226	-0.01%
2020/07/31	2	49.58	2	49.65	49.85	0	8,543	0.00%
2020/07/30	0	0.00	5	50.20	50.10	-5	9,055	-0.06%
2020/07/29	0	0.00	2	48.80	48.95	-2	9,412	-0.02%
2020/07/28	18	48.27	5	48.20	47.65	13	9,584	0.14%
2020/07/27	5	48.85	1	48.80	48.80	4	9,917	0.04%
2020/07/24	0	0.00	2	51.30	51.00	-2	9,967	-0.02%
2020/07/23	0	0.00	1	52.20	51.80	-1	10,081	-0.01%
2020/07/22	0	0.00	1	53.70	52.70	-1	10,260	-0.01%
2020/07/21	1	52.90	0	0.00	52.60	1	10,424	0.01%
2020/07/20	0	0.00	9	50.32	52.60	-9	10,618	-0.08%
2020/07/17	27	52.20	15	53.20	51.00	12	10,676	0.11%
2020/07/16	6	54.25	6	53.23	53.50	0	10,676	0.00%
2020/07/15	2	53.30	1	54.20	53.00	1	10,736	0.01%
2020/07/14	10	55.39	16	56.55	54.30	-6	10,897	-0.06%
2020/07/13	15	57.16	17	57.97	57.20	-2	10,968	-0.02%
2020/07/10	1	57.70	41	58.20	57.10	-40	10,869	-0.37%
2020/07/09	3	58.20	4	57.60	57.00	-1	10,970	-0.01%
2020/07/08	3	56.40	1	56.50	56.60	2	10,983	0.02%
2020/07/07	8	55.69	3	56.20	54.90	5	10,920	0.05%
2020/07/06	2	57.90	3	57.40	57.50	-1	10,861	-0.01%
2020/07/03	6	56.68	3	56.60	56.40	3	10,769	0.03%
2020/07/02	2	54.70	3	55.17	54.60	-1	10,621	-0.01%
2020/07/01	3	54.50	0	0.00	54.50	3	10,586	0.03%
2020/06/30	5	55.94	5	54.90	55.20	0	10,558	0.00%
2020/06/29	10	54.04	11	54.95	55.30	-1	10,480	-0.01%
2020/06/24	5	52.08	3	52.40	51.60	2	10,414	0.02%
2020/06/23	6	54.63	3	53.70	53.40	3	10,363	0.03%
2020/06/22	1	54.70	2	55.60	54.20	-1	10,356	-0.01%
2020/06/19	4	56.85	16	56.05	54.70	-12	10,408	-0.12%
2020/06/18	33	58.83	49	58.42	57.50	-16	10,387	-0.15%
2020/06/17	32	58.45	28	59.92	59.20	4	10,082	0.04%
2020/06/16	48	56.23	35	55.71	56.80	13	9,681	0.13%
2020/06/15	6	50.58	17	52.88	54.50	-11	9,324	-0.12%
2020/06/12	24	49.64	3	49.65	49.60	21	9,310	0.23%
2020/06/11	15	51.77	30	49.32	48.80	-15	9,473	-0.16%
2020/06/10	26	52.08	8	52.29	52.00	18	9,594	0.19%
2020/06/09	7	50.70	9	51.49	51.60	-2	9,697	-0.02%
2020/06/08	2	50.60	0	0.00	50.10	2	10,135	0.02%
2020/06/05	17	49.86	4	51.08	51.20	13	10,311	0.13%
2020/06/04	2	49.35	0	0.00	49.00	2	10,350	0.02%
2020/06/03	1	49.25	3	49.15	49.05	-2	10,415	-0.02%
2020/06/02	4	47.85	0	0.00	47.60	4	10,446	0.04%
2020/06/01	5	50.60	0	0.00	50.50	5	10,347	0.05%
2020/05/29	4	50.83	9	50.91	50.70	-5	10,320	-0.05%
2020/05/28	2	51.20	9	50.07	51.30	-7	10,250	-0.07%
2020/05/27	9	54.26	2	52.85	51.30	7	10,160	0.07%
2020/05/26	30	56.97	15	57.41	55.90	15	9,986	0.15%
2020/05/25	10	55.17	11	54.75	55.10	-1	9,729	-0.01%
2020/05/22	6	54.98	2	54.80	54.70	4	9,599	0.04%
2020/05/21	1	53.10	12	52.73	52.40	-11	9,285	-0.12%
2020/05/20	9	52.56	12	52.28	52.30	-3	9,224	-0.03%
2020/05/19	17	51.84	7	51.99	51.70	10	9,118	0.11%
2020/05/18	7	53.14	5	52.80	51.80	2	8,972	0.02%
2020/05/15	11	52.27	8	51.25	51.20	3	8,772	0.03%
2020/05/14	77	56.01	18	56.62	52.60	59	8,634	0.68%
2020/05/13	50	56.11	34	56.13	56.20	16	8,328	0.19%
2020/05/12	2	53.00	6	53.50	53.00	-4	7,951	-0.05%
2020/05/11	24	51.98	19	51.92	51.50	5	7,714	0.06%
2020/05/08	18	56.04	11	54.96	53.30	7	7,397	0.09%
2020/05/07	11	60.16	16	60.69	59.20	-5	7,106	-0.07%
2020/05/06	6	61.95	13	64.06	60.50	-7	6,729	-0.10%
2020/05/05	48	60.38	15	59.67	60.80	33	6,215	0.53%
2020/05/04	14	53.10	11	54.81	55.30	3	5,844	0.05%
2020/04/30	0	0.00	5	49.55	50.30	-5	5,639	-0.09%
2020/04/29	2	47.40	2	46.80	45.75	0	5,258	0.00%
2020/04/28	1	48.05	8	48.61	47.25	-7	5,191	-0.13%
2020/04/27	9	48.33	19	47.91	48.40	-10	5,082	-0.20%
2020/04/24	58	45.40	56	45.55	46.10	2	4,879	0.04%
2020/04/23	11	48.31	4	47.11	48.80	7	4,680	0.15%
2020/04/22	6	45.82	0	0.00	45.40	6	4,447	0.13%
2020/04/21	17	44.88	18	44.85	44.10	-1	4,312	-0.02%
2020/04/20	2	47.08	8	46.65	46.60	-6	4,203	-0.14%
2020/04/17	28	46.80	136	46.40	46.90	-108	4,099	-2.63%	大賣/鉅額交易
2020/04/16	117	45.87	16	45.64	45.60	101	3,855	2.62%	大買/鉅額交易
2020/04/15	10	48.10	7	48.39	48.25	3	3,699	0.08%
2020/04/14	55	48.57	30	48.93	49.00	25	3,581	0.70%
2020/04/13	1	48.15	1	47.80	48.15	0	3,328	0.00%
2020/04/10	2	40.55	2	42.75	43.80	0	3,151	0.00%
2020/04/09	3	40.10	0	0.00	40.15	3	3,092	0.10%
2020/04/08	0	0.00	2	39.13	38.40	-2	3,057	-0.07%
2020/04/06	1	39.85	0	0.00	39.85	1	3,012	0.03%
2020/04/01	1	38.45	4	38.05	38.45	-3	2,980	-0.10%
2020/03/31	4	39.29	2	39.25	37.45	2	2,956	0.07%
2020/03/30	4	39.39	12	39.79	39.75	-8	2,917	-0.27%
2020/03/27	0	0.00	3	37.22	37.25	-3	2,852	-0.11%
2020/03/26	6	31.43	3	31.05	33.90	3	2,823	0.11%
2020/03/25	3	30.50	11	31.34	31.60	-8	2,803	-0.29%
2020/03/24	10	32.41	3	30.80	30.95	7	2,685	0.26%
2020/03/23	3	32.00	0	0.00	32.05	3	2,611	0.11%
2020/03/20	8	37.53	0	0.00	35.45	8	2,571	0.31%
2020/03/19	1	37.65	27	38.45	36.45	-26	2,497	-1.04%
2020/03/18	1	40.80	0	0.00	40.45	1	2,423	0.04%
2020/03/17	15	49.73	4	44.75	44.35	11	2,297	0.48%
2020/03/16	34	51.92	35	52.25	49.20	-1	2,097	-0.05%
2020/03/13	20	49.09	14	48.73	49.00	6	1,929	0.31%
2020/03/12	19	51.07	9	51.37	52.40	10	1,770	0.56%
2020/03/11	2	49.35	8	49.64	49.40	-6	1,285	-0.47%
2020/03/10	13	47.17	9	45.58	45.60	4	1,099	0.36%
2020/03/09	0	0.00	6	48.58	48.75	-6	991	-0.61%
2020/02/27	0	0.00	1	40.40	39.70	-1	875	-0.11%
2020/02/25	1	42.00	0	0.00	41.90	1	887	0.11%
2019/12/19	0	0.00	2	40.35	39.70	-2	749	-0.27%
2019/12/18	2	39.80	0	0.00	39.60	2	732	0.27%
2019/12/16	1	41.20	0	0.00	40.95	1	680	0.15%
2019/11/29	0	0.00	10	43.10	43.05	-10	453	-2.21%
2019/11/25	0	0.00	1	42.30	42.30	-1	370	-0.27%
2019/11/22	1	41.60	0	0.00	41.60	1	346	0.29%
2019/11/21	2	41.78	2	41.70	42.20	0	333	0.00%
2019/11/20	10	40.45	0	0.00	40.40	10	301	3.31%
2019/11/19	0	0.00	10	40.35	40.30	-10	297	-3.36%
2019/11/18	10	39.38	0	0.00	40.15	10	281	3.56%
2019/10/21	0	0.00	1	37.80	38.65	-1	210	-0.48%
2019/10/09	0	0.00	1	35.55	35.55	-1	164	-0.61%
2019/09/23	1	34.30	0	0.00	34.20	1	170	0.59%
2019/07/30	1	38.10	0	0.00	38.10	1	173	0.58%
2019/07/16	0	0.00	2	38.20	38.25	-2	177	-1.12%
2019/07/04	0	0.00	1	39.30	39.10	-1	180	-0.55%
2019/07/03	2	39.20	0	0.00	39.30	2	185	1.08%
2019/06/14	0	0.00	3	38.40	38.10	-3	179	-1.67%
2019/06/13	0	0.00	1	37.20	37.15	-1	166	-0.60%
2019/06/10	0	0.00	2	37.48	37.40	-2	175	-1.14%
2019/05/17	1	38.10	0	0.00	37.60	1	210	0.47%
2019/05/16	3	38.30	0	0.00	38.00	3	218	1.37%
2019/05/09	0	0.00	1	40.45	39.95	-1	221	-0.45%
2019/04/25	0	0.00	2	42.75	42.75	-2	213	-0.93%
2019/04/24	1	42.80	0	0.00	42.75	1	213	0.47%
2019/04/23	2	43.35	0	0.00	43.10	2	212	0.94%
2018/12/03	0	0.00	3	38.90	39.10	-3	284	-1.06%
2018/11/28	0	0.00	1	38.25	38.35	-1	292	-0.34%
2018/11/19	0	0.00	10	37.70	38.45	-10	298	-3.35%
2018/11/16	0	0.00	11	37.11	36.85	-11	295	-3.72%
2018/11/15	1	35.45	0	0.00	36.05	1	293	0.34%
2018/11/14	21	37.50	0	0.00	36.75	21	283	7.41%
2018/11/07	0	0.00	2	39.70	39.90	-2	354	-0.56%
2018/10/25	2	39.70	0	0.00	38.55	2	452	0.44%
2018/09/07	0	0.00	2	48.70	48.20	-2	595	-0.34%
2018/08/20	0	0.00	6	46.80	46.65	-6	714	-0.84%
2018/08/15	1	48.20	0	0.00	47.40	1	709	0.14%
2018/08/14	1	49.75	0	0.00	50.10	1	682	0.15%
2018/08/13	1	52.70	0	0.00	51.50	1	659	0.15%
2018/08/08	0	0.00	1	53.80	53.00	-1	677	-0.15%
2018/08/07	6	53.47	0	0.00	53.40	6	678	0.88%
2018/07/30	0	0.00	4	52.50	52.20	-4	693	-0.58%
2018/07/26	1	53.90	1	53.60	52.00	0	718	0.00%
2018/07/20	0	0.00	1	53.30	52.50	-1	718	-0.14%
2018/07/19	2	52.70	0	0.00	52.80	2	729	0.27%
2018/07/12	0	0.00	3	54.80	54.60	-3	752	-0.40%
2018/07/09	1	50.70	1	51.10	52.30	0	796	0.00%
2018/07/05	0	0.00	2	51.65	51.30	-2	841	-0.24%
2018/07/03	1	53.20	0	0.00	53.20	1	1,025	0.10%
2018/06/15	0	0.00	6	56.40	56.60	-6	1,322	-0.45%
2018/06/14	1	56.80	0	0.00	56.60	1	1,332	0.08%
2018/06/11	0	0.00	2	56.90	56.70	-2	1,430	-0.14%
2018/06/08	5	56.50	1	56.60	56.60	4	1,438	0.28%
2018/06/06	6	57.72	0	0.00	58.00	6	1,474	0.41%
2018/06/04	0	0.00	1	58.20	57.70	-1	1,470	-0.07%
2018/06/01	2	59.10	0	0.00	58.00	2	1,484	0.13%
2018/05/31	4	56.00	4	56.50	57.00	0	1,473	0.00%
2018/05/29	2	55.80	0	0.00	55.70	2	1,464	0.14%
2018/05/28	1	55.80	0	0.00	55.80	1	1,457	0.07%
2018/05/22	1	54.70	0	0.00	54.60	1	1,451	0.07%
2018/05/21	7	55.70	0	0.00	55.70	7	1,445	0.48%
2018/05/04	0	0.00	1	56.10	54.20	-1	1,421	-0.07%
2018/05/03	0	0.00	7	56.87	56.20	-7	1,404	-0.50%
2018/04/27	0	0.00	1	57.90	57.70	-1	1,410	-0.07%
2018/04/26	3	61.00	6	60.45	57.90	-3	1,412	-0.21%
2018/04/24	3	63.10	0	0.00	60.00	3	1,397	0.21%
2018/04/23	2	62.60	0	0.00	62.40	2	1,401	0.14%
2018/04/20	2	62.10	0	0.00	61.00	2	1,402	0.14%
2018/04/19	0	0.00	2	62.30	61.60	-2	1,407	-0.14%
2018/04/16	1	62.80	0	0.00	62.50	1	1,457	0.07%
2018/04/13	0	0.00	5	64.20	63.40	-5	1,459	-0.34%
2018/04/12	0	0.00	1	64.40	65.00	-1	1,433	-0.07%
2018/04/11	7	65.36	0	0.00	64.20	7	1,419	0.49%
2018/04/10	5	66.24	0	0.00	64.00	5	1,381	0.36%
2018/04/03	1	63.50	0	0.00	63.60	1	1,190	0.08%
2018/03/29	5	62.90	8	62.61	63.10	-3	1,103	-0.27%
2018/03/27	7	61.49	1	62.80	61.40	6	1,006	0.60%
2018/03/26	0	0.00	2	59.70	60.80	-2	925	-0.22%
2018/03/20	0	0.00	1	59.20	59.70	-1	839	-0.12%
2018/03/19	5	59.76	8	60.18	60.00	-3	827	-0.36%
2018/03/16	9	59.11	3	59.80	59.30	6	771	0.78%
2018/03/15	0	0.00	7	54.99	55.10	-7	719	-0.97%
2018/03/13	0	0.00	3	54.00	53.90	-3	704	-0.43%
2018/03/12	5	53.24	0	0.00	53.00	5	697	0.72%
2018/03/09	2	56.80	2	57.10	56.80	0	657	0.00%
2018/03/08	2	58.00	0	0.00	57.30	2	656	0.30%
2018/03/07	0	0.00	3	57.60	57.40	-3	653	-0.46%
2018/03/05	0	0.00	2	53.80	54.20	-2	612	-0.33%
2018/02/27	2	51.90	0	0.00	52.20	2	617	0.32%
2018/02/22	0	0.00	4	53.43	53.50	-4	615	-0.65%
2018/02/21	0	0.00	5	52.50	52.60	-5	617	-0.81%
2018/02/08	0	0.00	1	53.50	52.10	-1	640	-0.16%
2018/02/07	0	0.00	2	51.95	53.10	-2	648	-0.31%
2018/02/06	5	51.39	7	50.90	50.30	-2	642	-0.31%
2018/02/02	2	54.10	0	0.00	54.30	2	633	0.32%
2018/02/01	5	55.80	0	0.00	55.80	5	615	0.81%
2018/01/31	8	57.28	0	0.00	57.20	8	609	1.31%
2018/01/22	0	0.00	2	59.30	60.30	-2	590	-0.34%
2018/01/16	1	59.90	0	0.00	59.30	1	595	0.17%
2018/01/12	2	58.75	0	0.00	58.20	2	574	0.35%
2018/01/11	1	59.20	11	59.50	59.70	-10	549	-1.82%
2018/01/10	3	66.50	91	64.39	61.10	-88	532	-16.53%
2018/01/04	3	69.50	0	0.00	69.10	3	460	0.65%