十銓 (4967)-群益金鼎-鳳山券商分點個股進出

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
104.0
漲跌
--
漲幅
0.00%
成交量
4,422張
產業
上市半導體類股
473人加入追蹤

立即追蹤
本地時間:13:35(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

十銓 (4967)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	7	103.93	6	103.50	104.00	1	8,161	0.01%
2024/05/17	4	105.00	5	105.70	104.00	-1	8,172	-0.01%
2024/05/16	8	106.06	9	105.39	106.50	-1	8,182	-0.01%
2024/05/15	1	108.50	1	108.00	107.50	0	8,104	0.00%
2024/05/14	1	105.00	5	106.60	107.00	-4	8,016	-0.05%
2024/05/13	19.1	110.18	29	111.00	107.00	-9.9	7,883	-0.13%
2024/05/10	17	110.38	19.7	111.05	112.50	-2.7	7,539	-0.04%
2024/05/09	82	115.20	51	117.19	110.00	31	7,103	0.44%
2024/05/08	182.3	115.51	205.4	116.15	117.50	-23.1	6,646	-0.35%	大買/大賣/
2024/05/07	10	111.15	54	113.04	114.00	-44	5,643	-0.78%
2024/05/06	132	102.97	53.1	103.59	104.00	78.9	5,188	1.52%	大買/
2024/05/03	1	95.50	7	95.88	94.70	-6	4,627	-0.13%
2024/05/02	1	91.10	8.1	91.60	93.50	-7.1	4,274	-0.17%
2024/04/30	2	89.90	4.1	89.75	89.80	-2.1	4,118	-0.05%
2024/04/26	9	89.79	9	87.74	87.50	0	4,026	0.00%
2024/04/25	8	87.11	8	86.08	85.60	0	3,923	0.00%
2024/04/24	1	80.80	1	81.90	82.50	0	3,850	0.00%
2024/04/23	0.1	78.30	0	0.00	78.90	0.1	3,879	0.00%
2024/04/22	0.1	79.60	0	0.00	77.90	0.1	3,960	0.00%
2024/04/19	0	0.00	10	80.00	80.20	-10	4,119	-0.24%
2024/04/17	4	81.60	6	81.45	81.20	-2	4,113	-0.05%
2024/04/16	0	83.03	1	80.90	81.00	-1	4,112	-0.02%
2024/04/15	1	88.00	2	87.00	87.60	-1	4,056	-0.02%
2024/04/12	9	90.72	10	91.17	89.90	-1	3,999	-0.03%
2024/04/11	10	90.41	9	90.92	89.50	1	3,843	0.03%
2024/04/10	14	90.74	30	90.36	90.00	-16	3,703	-0.43%
2024/04/09	8	85.58	7	85.06	85.60	1	3,391	0.03%
2024/04/08	3	84.73	4	84.85	85.50	-1	3,361	-0.03%
2024/04/03	0	82.70	0	0.00	83.80	0	3,363	0.00%
2024/04/02	32	84.32	25	84.06	82.70	7	3,452	0.20%
2024/03/29	1	79.00	1	78.90	79.00	0	3,352	0.00%
2024/03/26	12	82.14	51	80.98	78.90	-39	3,576	-1.09%
2024/03/25	0	0.00	1	80.50	80.00	-1	3,533	-0.03%
2024/03/22	5	82.62	5	82.98	80.80	0	3,608	0.00%
2024/03/21	48	84.01	8	83.20	83.60	40	3,567	1.12%
2024/03/20	0.1	78.00	0	0.00	77.50	0.1	3,492	0.00%
2024/03/19	1.1	78.87	5	78.96	78.00	-4	3,613	-0.11%
2024/03/18	0	0.00	3	77.50	78.00	-3	3,690	-0.08%
2024/03/15	8	79.29	1	78.40	77.50	7	4,057	0.17%
2024/03/14	5	79.58	5	79.88	80.20	0	4,317	0.00%
2024/03/13	0	80.00	0	0.00	79.50	0	4,747	0.00%
2024/03/08	1.1	79.42	4	79.34	78.00	-2.9	5,235	-0.06%
2024/03/07	11	84.26	11	81.86	80.60	0	5,288	0.00%
2024/03/06	2	82.30	20	82.60	82.30	-18	5,298	-0.34%
2024/03/05	2	83.00	0	0.00	83.00	2	5,365	0.04%
2024/03/04	3	85.53	10	86.47	84.30	-7	5,395	-0.13%
2024/03/01	0	85.00	0.2	84.99	84.90	-0.2	5,412	0.00%
2024/02/29	7.3	83.47	0	0.00	83.30	7.3	5,462	0.13%
2024/02/27	20	86.75	26.2	85.11	83.50	-6.2	5,536	-0.11%
2024/02/26	1	84.20	0	0.00	83.90	1	5,603	0.02%
2024/02/22	5	85.60	0	86.70	86.70	5	5,696	0.09%
2024/02/21	5	88.18	5.1	85.91	86.00	-0.1	5,745	0.00%
2024/02/20	1	84.70	1	84.00	83.80	0	5,679	0.00%
2024/02/19	0	0.00	4	84.83	83.40	-4	5,872	-0.07%
2024/02/16	1	81.60	0	0.00	81.40	1	6,115	0.02%
2024/02/15	4	78.73	1	78.50	79.00	3	6,318	0.05%
2024/02/02	51	78.82	0	0.00	77.50	51	6,913	0.74%
2024/01/31	1	77.90	0	0.00	78.30	1	7,329	0.01%
2024/01/30	1	78.40	0	0.00	78.30	1	7,548	0.01%
2024/01/29	6	77.50	0	0.00	79.80	6	7,872	0.08%
2024/01/26	5.1	78.94	1	79.20	78.60	4.1	8,642	0.05%
2024/01/25	1.2	79.50	0	0.00	80.00	1.2	9,093	0.01%
2024/01/24	1	82.60	1	83.10	80.80	0	9,240	0.00%
2024/01/23	0	0.00	1	82.00	82.00	-1	9,355	-0.01%
2024/01/16	2	84.25	23	85.59	83.20	-21	9,695	-0.22%
2024/01/15	25	84.69	7.1	84.02	85.20	17.9	9,698	0.18%
2024/01/12	0	0.00	3	78.73	78.40	-3	9,703	-0.03%
2024/01/11	1	79.20	0	0.00	79.00	1	10,017	0.01%
2024/01/09	0	79.00	3	78.20	78.20	-3	10,302	-0.03%
2024/01/08	0	0.00	1	80.00	79.70	-1	10,424	-0.01%
2024/01/05	6	79.43	6	80.05	79.30	0	10,546	0.00%
2024/01/04	1	80.04	0.3	79.70	79.00	0.7	10,606	0.01%
2024/01/03	10.1	83.05	6	83.08	81.80	4.1	10,620	0.04%
2024/01/02	3	86.17	1	87.20	85.70	2	10,624	0.02%
2023/12/29	3	88.00	2	88.40	87.60	1	10,714	0.01%
2023/12/28	2	89.80	11	88.94	90.30	-9	10,837	-0.08%
2023/12/27	1	87.00	3.4	87.25	88.40	-2.4	11,166	-0.02%
2023/12/26	2	86.25	8	85.63	85.50	-6	11,180	-0.05%
2023/12/25	0	86.20	1	87.30	85.40	-1	11,177	-0.01%
2023/12/22	25	89.15	16	87.29	87.00	9	11,165	0.08%
2023/12/21	3	86.20	1	86.60	86.40	2	10,977	0.02%
2023/12/20	0	0.00	3	85.40	85.50	-3	10,974	-0.03%
2023/12/19	13	86.00	7	85.74	85.40	6	10,962	0.05%
2023/12/18	6	88.07	24	88.81	88.40	-18	10,921	-0.16%
2023/12/15	6	89.02	6	90.78	88.30	0	10,925	0.00%
2023/12/14	8	90.63	2	89.70	89.10	6	10,854	0.06%
2023/12/13	3	90.90	0	0.00	90.70	3	10,779	0.03%
2023/12/12	10.1	92.46	7	92.64	92.00	3.1	10,904	0.03%
2023/12/11	10	91.74	6	92.73	92.90	4	10,692	0.04%
2023/12/08	53	91.46	41.1	91.25	88.70	11.9	10,416	0.11%
2023/12/07	22	90.20	25	91.42	87.50	-3	10,067	-0.03%
2023/12/06	20	88.75	23	88.45	90.00	-3	9,835	-0.03%
2023/12/05	13	84.96	2	85.00	85.30	11	9,724	0.11%
2023/12/04	1	87.20	2	88.35	87.10	-1	9,842	-0.01%
2023/12/01	1	85.90	1	85.40	85.20	0	9,810	0.00%
2023/11/30	4	89.63	10	89.21	87.00	-6	9,806	-0.06%
2023/11/29	3	88.36	2.4	89.00	88.10	0.6	9,803	0.01%
2023/11/28	6	87.87	2	88.10	88.40	4	9,925	0.04%
2023/11/27	6.4	86.52	2	86.25	86.10	4.4	10,223	0.04%
2023/11/24	4	88.03	5	87.42	86.00	-1	10,214	-0.01%
2023/11/23	11	90.43	4	90.38	89.00	7	10,127	0.07%
2023/11/22	3	89.67	0	0.00	90.30	3	9,979	0.03%
2023/11/21	2.1	89.47	0	0.00	88.30	2.1	9,909	0.02%
2023/11/20	7	91.63	6	91.08	90.90	1	9,838	0.01%
2023/11/17	2	88.10	2	88.65	90.20	0	9,763	0.00%
2023/11/16	6	89.70	6	89.67	88.90	0	9,657	0.00%
2023/11/15	24.1	95.49	26	92.99	92.70	-2	9,400	-0.02%
2023/11/14	7	92.60	12	93.02	94.20	-5	9,114	-0.05%
2023/11/13	29	90.74	19	91.01	91.50	10	8,890	0.11%
2023/11/10	39	89.44	59	88.45	87.10	-20	8,558	-0.23%
2023/11/09	14.1	87.83	26.3	88.61	86.40	-12.2	8,334	-0.15%
2023/11/08	22	93.49	18	93.56	92.30	4	8,138	0.05%
2023/11/07	17	92.15	13	92.28	94.00	4	8,034	0.05%
2023/11/06	70	91.93	49	92.32	92.20	21	7,820	0.27%
2023/11/03	38	90.73	39.4	89.35	91.90	-1.4	7,522	-0.02%
2023/11/02	46	83.64	37	86.14	87.40	9	6,747	0.13%
2023/11/01	0	0.00	8	78.34	79.50	-8	6,326	-0.13%
2023/10/31	4	78.93	3	79.10	75.20	1	6,170	0.02%
2023/10/30	8	77.06	9.4	76.76	76.30	-1.4	6,027	-0.02%
2023/10/27	2	74.70	3	74.20	74.10	-1	5,898	-0.02%
2023/10/26	7	75.97	14	75.39	74.80	-7	5,899	-0.12%
2023/10/25	10	75.60	3	74.73	74.60	7	5,908	0.12%
2023/10/24	6	76.37	6	75.62	76.20	0	5,933	0.00%
2023/10/23	3	75.37	10	75.29	76.20	-7	5,837	-0.12%
2023/10/20	13	73.12	11	73.80	75.20	2	5,772	0.03%
2023/10/19	24.4	76.73	27.8	76.47	77.30	-3.4	5,635	-0.06%
2023/10/18	8	73.34	6	73.38	74.40	2	5,339	0.04%
2023/10/17	4	74.38	4	74.78	74.10	0	5,194	0.00%
2023/10/16	18	74.48	22	73.32	72.80	-4	5,074	-0.08%
2023/10/13	8	73.47	16	73.58	72.90	-8	5,020	-0.16%
2023/10/12	11	72.70	2	72.15	73.00	9	4,932	0.18%
2023/10/11	1	72.00	0	0.00	70.50	1	4,908	0.02%
2023/10/06	7	71.41	6.2	71.30	71.10	0.8	4,941	0.02%
2023/10/05	1.1	70.96	2	70.10	70.60	-0.9	5,087	-0.02%
2023/10/04	18.1	72.84	35	73.09	72.50	-16.9	5,139	-0.33%
2023/10/03	34	72.26	20.2	72.78	72.50	13.8	4,990	0.28%
2023/10/02	6	68.30	5.1	68.80	68.90	1	4,693	0.02%
2023/09/28	0.1	64.82	17	64.86	64.30	-16.9	4,785	-0.35%
2023/09/26	0	0.00	5	66.68	67.00	-5	5,008	-0.10%
2023/09/25	1.2	67.86	0	0.00	66.80	1.2	5,087	0.02%
2023/09/22	0	0.00	0.1	67.80	68.50	-0.1	5,177	0.00%
2023/09/21	0.1	65.60	2	67.90	67.90	-2	5,576	-0.03%
2023/09/20	4	67.95	1	67.40	67.50	3	5,933	0.05%
2023/09/19	2	68.65	1	68.80	67.40	1	6,077	0.02%
2023/09/18	1	69.40	0	0.00	69.40	1	6,175	0.02%
2023/09/15	18	71.59	15	70.99	70.40	3	6,256	0.05%
2023/09/14	6	69.75	3	70.17	70.00	3	6,283	0.05%
2023/09/13	1	66.50	0	0.00	68.60	1	6,687	0.01%
2023/09/12	7	67.77	2	68.10	67.90	5	6,989	0.07%
2023/09/11	6	68.52	16	68.25	67.00	-10	7,038	-0.14%
2023/09/08	2	68.15	2	66.90	66.60	0	7,092	0.00%
2023/09/07	23	69.23	48	69.86	68.10	-25	7,122	-0.35%
2023/09/06	0	0.00	79	68.98	68.00	-79	7,014	-1.13%
2023/09/05	107	67.96	1	67.70	67.80	106	7,103	1.49%	大買/鉅額交易
2023/09/04	5	67.16	3	66.93	67.40	2	7,274	0.03%
2023/09/01	20	68.83	19	68.87	68.90	1	7,250	0.01%
2023/08/31	31	67.64	33	68.21	67.50	-2	7,156	-0.03%
2023/08/30	4	63.93	7	63.87	65.00	-3	6,871	-0.04%
2023/08/29	1	60.80	1	61.00	61.30	0	6,955	0.00%
2023/08/28	3	62.13	0	0.00	61.00	3	7,173	0.04%
2023/08/24	1	65.00	0	0.00	63.10	1	7,654	0.01%
2023/08/21	0	0.00	1	61.80	61.90	-1	7,736	-0.01%
2023/08/18	1	60.70	0	0.00	60.10	1	7,780	0.01%
2023/08/15	1	63.40	3	63.13	62.90	-2	7,914	-0.03%
2023/08/14	1	61.20	0	0.00	62.90	1	8,142	0.01%
2023/08/11	9	61.87	11	61.81	62.30	-2	8,188	-0.02%
2023/08/10	0	0.00	1	59.50	58.80	-1	8,392	-0.01%
2023/08/09	14	61.81	13	60.80	60.80	1	8,458	0.01%
2023/08/07	0	0.00	1	58.00	60.00	-1	8,917	-0.01%
2023/08/01	0	0.00	1	61.70	61.20	-1	9,315	-0.01%
2023/07/31	1	62.20	0	0.00	61.80	1	9,433	0.01%
2023/07/28	1	63.20	2	63.20	63.30	-1	9,480	-0.01%
2023/07/27	9	61.49	10	62.02	62.20	-1	9,501	-0.01%
2023/07/26	4	58.40	4	58.30	58.10	0	9,565	0.00%
2023/07/25	2	59.20	0	0.00	58.60	2	9,631	0.02%
2023/07/19	0	0.00	2	61.50	61.60	-2	10,129	-0.02%
2023/07/18	2	62.25	4	62.15	61.60	-2	10,220	-0.02%
2023/07/17	3	65.13	1	65.20	64.40	2	10,247	0.02%
2023/07/14	5	66.36	5	65.56	65.50	0	10,357	0.00%
2023/07/13	5	66.78	1	66.20	66.20	4	10,429	0.04%
2023/07/12	4	64.70	4	65.85	66.00	0	10,514	0.00%
2023/07/11	7	63.91	0	0.00	62.80	7	10,539	0.07%
2023/07/10	1.5	61.43	2	61.20	61.70	-0.5	10,486	0.00%
2023/07/07	3	64.43	1	66.00	62.50	2	10,793	0.02%
2023/07/06	3	67.03	3	66.90	66.80	0	11,227	0.00%
2023/07/05	1.3	69.68	3	69.97	70.50	-1.7	11,303	-0.02%
2023/07/04	4	72.40	4	72.83	71.50	0	11,645	0.00%
2023/07/03	2	73.30	1	71.80	71.70	1	11,809	0.01%
2023/06/30	1	71.80	0	0.00	71.80	1	12,128	0.01%
2023/06/29	15	74.45	13	74.94	73.50	2	12,450	0.02%
2023/06/28	50	75.99	53	76.48	74.50	-3	12,127	-0.02%
2023/06/27	19	70.66	18	71.67	70.70	1	11,848	0.01%
2023/06/26	10	73.02	7	73.00	71.50	3	11,744	0.03%
2023/06/21	22	73.93	25	73.72	74.40	-3	11,768	-0.03%
2023/06/20	48	72.45	44	73.20	73.60	4	11,761	0.03%
2023/06/19	26	74.00	23	73.94	72.40	3	11,688	0.03%
2023/06/16	16	68.40	33.1	69.26	71.60	-17.1	11,376	-0.15%
2023/06/15	16	65.90	20	65.81	65.10	-4	11,211	-0.04%
2023/06/14	21	64.84	15	64.81	65.60	6	11,231	0.05%
2023/06/13	13	63.62	10	63.08	63.00	3	11,130	0.03%
2023/06/12	2	63.15	1	63.10	62.90	1	11,150	0.01%
2023/06/09	3	64.17	0	0.00	63.30	3	11,129	0.03%
2023/06/08	8	64.06	14	64.36	62.50	-6	11,067	-0.05%
2023/06/07	1	61.40	6	61.38	61.40	-5	10,968	-0.05%
2023/06/06	2	60.60	0	0.00	60.10	2	11,055	0.02%
2023/06/05	6	61.43	18	61.81	61.00	-12	11,130	-0.11%
2023/06/02	8	62.88	20	63.01	62.10	-12	11,145	-0.11%
2023/06/01	22	61.00	37.1	61.55	61.90	-15.1	11,128	-0.14%
2023/05/31	54.1	61.43	19	61.62	61.00	35.1	11,012	0.32%
2023/05/30	26	58.14	8	59.15	58.20	18	10,715	0.17%
2023/05/29	10	58.80	37	58.87	58.70	-27	10,826	-0.25%
2023/05/26	14	57.97	17	57.11	57.00	-3	11,129	-0.03%
2023/05/25	25	57.48	14	57.75	57.50	11	11,218	0.10%
2023/05/24	11	58.60	14	59.37	58.00	-3	11,230	-0.03%
2023/05/23	6	58.23	4	58.75	59.00	2	11,233	0.02%
2023/05/22	6	58.48	1	58.30	58.20	5	11,234	0.04%
2023/05/19	35	58.57	30	59.54	58.60	5	11,246	0.04%
2023/05/18	31	59.19	44	60.15	59.30	-13	11,193	-0.12%
2023/05/17	28	56.78	27	57.11	56.80	1	10,954	0.01%
2023/05/16	20	59.12	5	60.16	56.10	15	10,878	0.14%
2023/05/15	37	57.93	34	59.02	57.70	3	10,583	0.03%
2023/05/12	9	56.70	11	58.00	58.60	-2	10,492	-0.02%
2023/05/11	3	62.47	0	0.00	59.60	3	10,180	0.03%
2023/05/10	5	65.80	11	66.91	66.20	-6	9,969	-0.06%
2023/05/09	6	67.06	0	0.00	66.30	6	9,771	0.06%
2023/05/08	0	0.00	1	76.00	73.60	-1	9,576	-0.01%
2023/05/05	7	75.30	7	74.00	75.20	0	9,448	0.00%
2023/05/04	2	71.70	2	71.70	73.80	0	9,307	0.00%
2023/05/03	1	72.20	2	72.05	72.90	-1	9,211	-0.01%
2023/05/02	15	70.69	15	70.95	71.40	0	9,066	0.00%
2023/04/28	16	68.14	17	67.67	67.90	-1	8,893	-0.01%
2023/04/27	4	68.43	4	69.43	67.70	0	8,792	0.00%
2023/04/26	14	68.02	12	69.00	68.60	2	8,607	0.02%
2023/04/25	10	76.90	7	76.69	71.50	3	8,461	0.04%
2023/04/24	13	77.50	8	76.85	77.00	5	8,273	0.06%
2023/04/21	3	72.37	2	72.60	73.20	1	8,109	0.01%
2023/04/20	11	73.66	11	73.61	73.50	0	7,977	0.00%
2023/04/18	0	0.00	1	78.50	78.50	-1	7,683	-0.01%
2023/04/17	34	80.45	33	81.14	80.90	1	7,536	0.01%
2023/04/14	10	77.93	9	77.89	79.80	1	7,311	0.01%
2023/04/13	1	76.50	1	76.80	75.00	0	7,027	0.00%
2023/04/12	52	77.34	54.7	77.33	76.90	-2.7	6,894	-0.04%
2023/04/11	19	74.94	29	74.51	76.40	-10	6,494	-0.15%
2023/04/10	19	71.28	11	71.96	71.70	8	5,901	0.14%
2023/04/07	21	72.70	19	72.41	72.60	2	5,659	0.04%
2023/04/06	8	69.93	9.4	69.91	69.30	-1.4	5,168	-0.03%
2023/03/31	36	67.90	44	67.53	68.40	-8	4,878	-0.16%
2023/03/30	60	68.37	53	67.54	67.90	7	4,454	0.16%
2023/03/29	10	63.75	18	64.69	65.20	-8	4,006	-0.20%
2023/03/28	19	63.91	4	64.65	63.80	15	3,910	0.38%
2023/03/27	7	67.59	1.1	68.88	66.10	6	3,780	0.16%
2023/03/24	30.1	68.91	34	68.78	69.10	-3.9	3,685	-0.11%
2023/03/23	2	67.45	2	67.45	67.70	0	3,509	0.00%
2023/03/22	7	67.29	7.4	67.30	67.10	-0.4	3,378	-0.01%
2023/03/21	33	68.67	29	68.42	68.00	4	3,198	0.13%
2023/03/20	17	66.29	28.7	67.19	68.50	-11.7	2,925	-0.40%
2023/03/17	3	62.10	13	62.41	62.30	-10	2,719	-0.37%
2023/03/10	3	58.40	0	0.00	58.20	3	2,210	0.14%
2023/03/09	1	62.00	0	0.00	60.00	1	2,072	0.05%
2023/03/08	5	60.68	5	61.54	63.30	0	1,919	0.00%
2023/03/07	0.2	59.90	0	0.00	58.90	0.2	1,756	0.01%
2023/03/06	3.2	58.24	2	58.75	59.00	1.2	1,675	0.07%
2023/03/03	9	57.29	9.8	57.30	57.40	-0.8	1,534	-0.05%
2023/03/02	6.2	57.18	5	57.14	57.40	1.2	1,421	0.08%
2023/03/01	0	0.00	0.2	53.90	55.70	-0.2	1,244	-0.01%
2023/02/24	6	50.43	6.9	50.72	51.80	-0.9	1,091	-0.08%
2023/02/23	0	0.00	1.4	48.24	49.70	-1.4	719	-0.19%
2023/02/22	1	44.30	0	0.00	45.20	1	570	0.18%
2023/02/21	1.2	46.12	8	45.68	43.70	-6.9	495	-1.38%
2023/02/20	3	45.23	3	45.25	45.80	0	434	0.00%
2023/02/17	6	41.41	6.1	42.23	43.90	-0.1	372	-0.02%
2023/02/16	12.6	40.38	11	41.32	40.20	1.6	304	0.53%
2023/02/15	0	0.00	6	38.58	38.60	-6	257	-2.33%
2023/02/14	6.1	38.55	0	0.00	38.55	6.1	214	2.82%
2023/02/07	0	0.00	2	33.20	33.40	-2	176	-1.13%
2023/02/06	2	32.60	0	0.00	32.75	2	175	1.14%
2023/02/03	0	0.00	0.7	33.25	33.30	-0.7	171	-0.41%
2023/01/16	0	31.75	0	0.00	31.85	0	168	0.00%
2023/01/06	0	31.95	0	0.00	31.90	0	174	0.00%
2022/12/16	6	31.48	6	30.80	30.80	0	384	0.00%
2022/12/02	0	0.00	1	31.20	31.15	-1	405	-0.25%
2022/11/28	1	29.55	0	0.00	29.55	1	409	0.24%
2022/11/21	0.2	30.80	0	0.00	31.10	0.2	428	0.06%
2022/11/16	0	0.00	2	31.48	31.05	-2	443	-0.45%
2022/11/15	0.5	30.50	2	30.68	30.50	-1.5	453	-0.33%
2022/11/14	1	30.05	1	30.35	30.30	0	455	0.00%
2022/11/11	3	31.02	0	0.00	30.05	3	454	0.66%
2022/11/10	0	0.00	2	31.50	31.30	-2	449	-0.44%
2022/10/27	0	0.00	2	29.80	30.05	-2	466	-0.43%
2022/10/26	2	28.60	2	29.50	29.30	0	469	0.00%
2022/10/25	2.1	29.30	0	0.00	29.00	2.1	477	0.43%
2022/10/18	0	0.00	1	30.95	30.65	-1	485	-0.21%
2022/10/17	1	29.55	0.1	30.25	30.30	0.9	488	0.18%
2022/10/14	0	0.00	0.3	30.37	30.25	-0.3	492	-0.06%
2022/10/13	0	0.00	2.1	31.92	29.50	-2.1	492	-0.43%
2022/10/12	1	30.45	7.2	30.75	31.30	-6.2	491	-1.26%
2022/10/11	4	31.68	0	0.00	30.15	4	497	0.80%
2022/09/28	1	26.55	4	26.20	26.05	-3	498	-0.60%
2022/09/27	0	0.00	2	26.45	26.70	-2	495	-0.40%
2022/09/20	1	30.00	1	29.20	29.20	0	503	0.00%
2022/09/19	5	30.05	0	0.00	29.80	5	499	1.00%
2022/09/15	3	31.90	2	32.30	32.40	1	481	0.21%
2022/09/14	20	31.16	20	31.23	31.20	0	415	0.00%
2022/09/13	0	0.00	4	30.20	30.35	-4	364	-1.10%
2022/09/12	0	0.00	2	30.65	30.05	-2	380	-0.53%
2022/09/08	0	0.00	0	29.56	29.60	0	378	0.00%
2022/09/06	0	0.00	1	29.20	28.70	-1	404	-0.25%
2022/09/01	0	0.00	3	29.60	29.50	-3	407	-0.74%
2022/08/30	0	0.00	1	29.25	29.30	-1	406	-0.25%
2022/08/17	0	0.00	6	29.63	29.45	-6	437	-1.37%
2022/08/16	0	0.00	0	29.50	29.55	0	440	0.00%
2022/08/15	0	0.00	1	29.80	29.90	-1	434	-0.23%
2022/08/12	0	31.50	0	0.00	29.50	0	435	0.00%
2022/08/05	0	0.00	3	27.75	28.05	-3	451	-0.66%
2022/08/04	0	0.00	2	27.03	26.95	-2	461	-0.43%
2022/08/03	2	27.23	1	27.25	27.25	1	473	0.21%
2022/08/02	1	27.55	0	0.00	27.55	1	496	0.20%
2022/07/29	0	0.00	1	28.20	28.20	-1	537	-0.19%
2022/07/28	2	28.75	0	0.00	27.85	2	572	0.35%
2022/07/27	0	28.45	1	28.15	28.50	-1	591	-0.17%
2022/07/26	1	27.75	1	27.85	27.75	0	608	0.00%
2022/07/25	1	28.65	0	0.00	28.40	1	650	0.15%
2022/07/20	0	0.00	2	28.30	28.30	-2	666	-0.30%
2022/07/15	0	0.00	1	27.70	27.90	-1	678	-0.15%
2022/07/14	2	27.33	0	0.00	27.70	2	685	0.29%
2022/06/20	0	0.00	1	27.80	27.45	-1	916	-0.11%
2022/06/15	0	0.00	2	31.08	30.90	-2	886	-0.23%
2022/06/14	3	29.63	0	0.00	29.95	3	879	0.34%
2022/06/06	0	0.00	1	32.05	32.00	-1	902	-0.11%
2022/06/01	2	32.80	0	0.00	32.80	2	930	0.22%
2022/05/30	6	32.59	6	32.05	32.05	0	936	0.00%
2022/05/23	1	32.10	0	0.00	32.10	1	987	0.10%
2022/05/10	0	0.00	3	29.58	31.25	-3	1,248	-0.24%
2022/05/09	1	32.05	0	0.00	29.70	1	1,229	0.08%
2022/05/05	0	0.00	4	33.30	33.70	-4	1,197	-0.33%
2022/05/04	4	32.55	1	31.95	31.45	3	1,169	0.26%
2022/05/03	9	32.43	7	32.43	32.50	2	1,152	0.17%
2022/04/29	5	35.17	10	32.59	32.50	-5	1,144	-0.44%
2022/04/25	0	37.25	0	0.00	37.15	0	1,105	0.00%
2022/04/20	30	37.00	0	0.00	37.15	30	1,115	2.69%
2022/04/19	0	36.75	30	36.60	36.60	-30	1,118	-2.68%
2022/04/18	30	37.00	0	0.00	36.95	30	1,127	2.66%
2022/04/15	0	0.00	1	36.85	37.00	-1	1,132	-0.09%
2022/04/14	1	37.00	0	0.00	36.80	1	1,144	0.09%
2022/04/08	0	0.00	10	36.80	36.80	-10	1,217	-0.82%
2022/03/31	0	0.00	22	37.10	37.10	-22	1,675	-1.31%
2022/03/30	1	36.60	3	36.60	36.75	-2	1,686	-0.12%
2022/03/29	2	36.58	3	36.42	36.45	-1	1,698	-0.06%
2022/03/28	2	36.73	1	36.70	36.85	1	1,788	0.06%
2022/03/25	2	40.93	3	40.67	40.65	-1	1,673	-0.06%
2022/03/24	3	41.42	0	0.00	41.35	3	1,674	0.18%
2022/03/23	12	42.05	2	42.20	41.85	10	1,687	0.59%
2022/03/22	2	41.48	1	41.55	41.70	1	1,752	0.06%
2022/03/21	1	41.75	0	0.00	41.75	1	1,794	0.06%
2022/03/16	0	0.00	1	40.85	40.90	-1	2,041	-0.05%
2022/03/15	1	40.65	0	0.00	40.60	1	2,051	0.05%
2022/03/14	0	0.00	1	40.95	40.95	-1	2,077	-0.05%
2022/03/10	2	41.48	1	41.40	41.40	1	2,170	0.05%
2022/03/09	0	0.00	1	40.95	40.75	-1	2,213	-0.05%
2022/03/04	0	0.00	1	43.25	43.05	-1	2,333	-0.04%
2022/03/03	1	44.50	1	44.65	43.95	0	2,353	0.00%
2022/03/02	1	43.65	10	43.35	43.55	-9	2,376	-0.38%
2022/03/01	10	43.50	10	43.31	43.35	0	2,419	0.00%
2022/02/25	1	43.20	0	0.00	43.00	1	2,495	0.04%
2022/02/24	1	44.40	1	44.70	42.85	0	2,878	0.00%
2022/02/23	1	44.40	4	44.59	45.30	-3	2,921	-0.10%
2022/02/22	0	0.00	20	43.80	44.05	-20	2,928	-0.68%
2022/02/21	1	46.20	1	46.15	46.00	0	2,929	0.00%
2022/02/18	7	45.59	6	46.62	46.90	1	2,925	0.03%
2022/02/17	23	45.00	3	45.08	44.55	20	2,878	0.69%
2022/02/16	2	43.28	0	0.00	43.80	2	2,834	0.07%
2022/02/10	0	0.00	2	43.98	44.65	-2	2,986	-0.07%
2022/02/09	0	0.00	1	44.15	44.25	-1	2,994	-0.03%
2022/02/08	2	43.85	2	43.80	43.80	0	3,002	0.00%
2022/02/07	1	42.10	1	42.75	43.20	0	3,016	0.00%
2022/01/26	2	41.93	1	41.75	41.70	1	3,047	0.03%
2022/01/25	1	41.20	0	0.00	41.65	1	3,078	0.03%
2022/01/24	0	0.00	4	41.46	41.95	-4	3,105	-0.13%
2022/01/21	1	42.75	0	0.00	42.35	1	3,124	0.03%
2022/01/19	0	0.00	1	43.90	43.55	-1	3,167	-0.03%
2022/01/17	3	43.40	2	43.15	43.85	1	3,234	0.03%
2022/01/14	0	0.00	1	43.20	43.35	-1	3,250	-0.03%
2022/01/10	0	0.00	1	45.50	45.35	-1	3,309	-0.03%
2022/01/07	5	46.00	0	0.00	45.50	5	3,318	0.15%
2022/01/06	21	45.93	5	46.49	46.30	16	3,330	0.48%
2022/01/05	5	46.55	0	0.00	46.40	5	3,351	0.15%
2022/01/04	0	0.00	8	47.02	47.05	-8	3,362	-0.24%
2022/01/03	1	48.60	12	47.87	47.65	-11	3,361	-0.33%
2021/12/30	19	50.14	11	49.15	48.50	8	3,349	0.24%
2021/12/29	5	48.40	1	48.60	49.00	4	2,954	0.14%
2021/12/27	1	48.00	1	48.00	48.50	0	2,990	0.00%
2021/12/24	0	0.00	4	49.00	47.75	-4	3,011	-0.13%
2021/12/23	4	48.25	0	0.00	47.95	4	3,006	0.13%
2021/12/22	13	48.97	6	49.37	47.70	7	3,040	0.23%
2021/12/21	24	48.30	3	48.27	47.60	21	2,932	0.72%
2021/12/20	1	48.40	1	47.40	47.40	0	2,907	0.00%
2021/12/17	1	47.85	8	47.51	48.20	-7	2,906	-0.24%
2021/12/16	9	49.36	10	48.44	48.35	-1	2,896	-0.03%
2021/12/15	0	0.00	12	47.93	48.10	-12	2,842	-0.42%
2021/12/14	6	47.78	5	49.00	48.65	1	2,818	0.04%
2021/12/13	11	47.19	15	48.50	49.00	-4	2,731	-0.15%
2021/12/09	1	45.15	0	0.00	45.10	1	2,616	0.04%
2021/12/08	1	45.50	1	45.95	45.50	0	2,615	0.00%
2021/12/07	7	46.94	5	46.88	46.50	2	2,599	0.08%
2021/12/06	3	46.48	8	46.56	45.95	-5	2,575	-0.19%
2021/12/03	24	46.40	24	46.44	46.60	0	2,562	0.00%
2021/12/02	5	46.04	6	45.72	45.45	-1	2,551	-0.04%
2021/12/01	0	0.00	11	44.40	44.40	-11	2,475	-0.44%
2021/11/30	5	43.51	3	43.35	43.25	2	2,483	0.08%
2021/11/29	2	42.88	2	43.10	42.80	0	2,531	0.00%
2021/11/26	8	45.11	1	44.35	43.95	7	2,610	0.27%
2021/11/25	4	45.96	6	45.99	45.15	-2	2,607	-0.08%
2021/11/24	8	47.59	4	46.83	47.15	4	2,585	0.15%
2021/11/23	15	47.63	11	47.49	48.00	4	2,533	0.16%
2021/11/22	0	0.00	1	45.10	47.50	-1	2,189	-0.05%
2021/11/19	0	0.00	5	44.23	43.20	-5	2,165	-0.23%
2021/11/17	0	0.00	3	44.20	44.00	-3	2,246	-0.13%
2021/11/16	2	43.30	4	44.15	43.00	-2	2,277	-0.09%
2021/11/15	1	41.50	1	41.55	42.65	0	2,271	0.00%
2021/11/12	2	41.55	3.1	41.64	41.25	-1.1	2,327	-0.05%
2021/11/11	8	41.11	8	41.18	41.95	0	2,377	0.00%
2021/11/10	4	42.94	0	0.00	43.10	4	2,457	0.16%
2021/11/09	2	44.55	0	0.00	44.30	2	2,602	0.08%
2021/11/08	2	44.05	0	0.00	44.05	2	2,664	0.08%
2021/11/05	1	44.45	1	44.40	44.80	0	2,828	0.00%
2021/11/04	0	0.00	3	45.25	45.00	-3	3,119	-0.10%
2021/11/03	2	45.15	0	0.00	45.55	2	3,215	0.06%
2021/11/01	0	0.00	25	44.59	45.80	-25	3,454	-0.72%
2021/10/29	1	44.40	2	44.30	44.20	-1	3,561	-0.03%
2021/10/28	4.1	44.85	7	44.90	44.95	-2.9	3,580	-0.08%
2021/10/27	1	43.55	3	44.20	44.05	-2	3,620	-0.06%
2021/10/26	22	43.55	1	43.65	43.10	21	3,744	0.56%
2021/10/25	10	44.50	2	44.23	44.65	8	3,809	0.21%
2021/10/21	16	42.99	0	0.00	42.30	16	4,226	0.38%
2021/10/20	0	0.00	5	42.22	42.20	-5	4,444	-0.11%
2021/10/19	1	42.20	0	0.00	42.10	1	4,628	0.02%
2021/10/14	1	41.10	2	40.98	41.00	-1	5,337	-0.02%
2021/10/13	1	39.85	10	40.11	40.00	-9	5,450	-0.17%
2021/10/06	0	0.00	1	41.65	41.40	-1	5,988	-0.02%
2021/10/05	1	40.15	0	0.00	42.90	1	6,223	0.02%
2021/10/04	0	0.00	3	42.33	41.10	-3	6,320	-0.05%
2021/10/01	5	43.64	5	43.40	42.60	0	6,446	0.00%
2021/09/30	16	44.89	0	0.00	44.95	16	6,685	0.24%
2021/09/29	19	45.57	32	45.84	44.80	-13	7,198	-0.18%
2021/09/27	6	50.80	3	50.67	50.80	3	7,491	0.04%
2021/09/24	0	0.00	2	50.50	50.20	-2	7,706	-0.03%
2021/09/23	3	49.78	0	0.00	49.40	3	7,952	0.04%
2021/09/22	1	49.30	1	49.40	49.35	0	8,353	0.00%
2021/09/17	0	0.00	3	50.12	50.70	-3	8,883	-0.03%
2021/09/16	1	49.45	1	48.85	49.35	0	9,282	0.00%
2021/09/15	1	49.65	1	49.35	49.30	0	9,416	0.00%
2021/09/14	2	50.35	0	0.00	50.10	2	9,626	0.02%
2021/09/10	2	50.60	1	50.80	51.40	1	9,720	0.01%
2021/09/09	0	0.00	2	50.50	50.50	-2	9,755	-0.02%
2021/09/08	0	0.00	1	50.10	49.30	-1	9,789	-0.01%
2021/09/07	3	49.75	0	0.00	49.90	3	9,854	0.03%
2021/09/06	1	50.20	2	51.30	50.00	-1	10,008	-0.01%
2021/09/03	1	52.30	0	0.00	52.30	1	10,054	0.01%
2021/09/02	8	52.63	1	54.20	52.00	7	10,166	0.07%
2021/09/01	19	53.73	28	53.99	54.00	-9	10,233	-0.09%
2021/08/31	0	0.00	2	51.90	52.00	-2	10,233	-0.02%
2021/08/30	1	51.60	0	0.00	51.20	1	10,356	0.01%
2021/08/27	4	52.15	0	0.00	51.50	4	10,566	0.04%
2021/08/26	0	0.00	3	53.90	52.10	-3	10,832	-0.03%
2021/08/25	4	53.10	0	0.00	53.30	4	10,896	0.04%
2021/08/24	5	53.26	5	51.92	51.70	0	11,038	0.00%
2021/08/23	3	53.90	4	53.08	53.70	-1	11,095	-0.01%
2021/08/20	5	51.32	2	50.90	51.20	3	11,190	0.03%
2021/08/19	0	0.00	1	52.00	51.00	-1	11,207	-0.01%
2021/08/18	1	51.10	3	52.80	54.20	-2	11,280	-0.02%
2021/08/17	8	51.04	4	51.15	51.00	4	11,396	0.04%
2021/08/16	8	53.29	1	51.80	51.80	7	11,437	0.06%
2021/08/13	8	54.20	9	53.77	52.90	-1	11,424	-0.01%
2021/08/12	2	59.10	0	0.00	57.50	2	11,334	0.02%
2021/08/11	0	0.00	8	60.43	58.10	-8	11,391	-0.07%
2021/08/10	28	63.82	24	64.01	63.20	4	11,389	0.04%
2021/08/09	6	71.93	26	71.67	70.20	-20	11,176	-0.18%
2021/08/06	7	74.11	0	0.00	73.50	7	11,199	0.06%
2021/08/05	26	75.37	45	75.49	75.00	-19	11,280	-0.17%
2021/08/04	4	74.00	2	73.40	74.70	2	11,241	0.02%
2021/08/03	0	0.00	2	72.85	73.10	-2	11,296	-0.02%
2021/08/02	4	72.90	5	72.82	73.00	-1	11,473	-0.01%
2021/07/30	7	73.83	5	74.70	71.80	2	11,636	0.02%
2021/07/29	0	0.00	1	73.70	73.90	-1	11,682	-0.01%
2021/07/28	5	71.64	6	71.93	72.00	-1	11,851	-0.01%
2021/07/27	19	77.29	25	76.63	74.00	-6	12,059	-0.05%
2021/07/26	8	76.59	11	76.07	76.70	-3	12,296	-0.02%
2021/07/23	29	74.71	23	74.40	74.70	6	12,494	0.05%
2021/07/22	27	75.58	16	75.11	73.90	11	12,719	0.09%
2021/07/21	20	72.84	16	72.67	72.30	4	12,787	0.03%
2021/07/20	5	72.62	11	72.54	71.80	-6	13,115	-0.05%
2021/07/19	18	74.34	6	73.05	74.50	12	13,352	0.09%
2021/07/16	8	73.20	2	73.90	73.90	6	13,632	0.04%
2021/07/15	5	72.34	3.1	72.44	72.30	2	13,949	0.01%
2021/07/14	51.1	72.67	16.1	72.77	72.80	34.9	14,706	0.24%
2021/07/13	17	73.28	25	74.37	71.40	-8	14,760	-0.05%
2021/07/12	17	73.42	7	72.90	74.10	10	14,617	0.07%
2021/07/09	4	70.68	0	0.00	71.00	4	14,415	0.03%
2021/07/08	12	75.33	11	73.92	72.80	1	14,349	0.01%
2021/07/07	47	75.42	38	76.53	74.00	9	14,287	0.06%
2021/07/06	66	76.86	52	75.74	74.50	14	14,083	0.10%
2021/07/05	0	0.00	3	76.70	77.30	-3	13,652	-0.02%
2021/07/02	6	70.40	13	69.53	70.30	-7	13,503	-0.05%
2021/07/01	3	70.43	4	70.65	68.70	-1	13,427	-0.01%
2021/06/30	9	70.44	17	70.66	71.50	-8	13,389	-0.06%
2021/06/29	8.1	72.31	16	72.26	69.00	-7.9	13,375	-0.06%
2021/06/28	25	69.19	52	69.33	71.40	-27	13,009	-0.21%
2021/06/25	11	66.15	30.1	65.56	66.40	-19.1	12,519	-0.15%
2021/06/24	8	63.55	7	64.01	63.50	1	12,178	0.01%
2021/06/23	13	62.68	6	63.12	63.30	7	12,069	0.06%
2021/06/18	2	63.65	2	63.30	62.30	0	11,783	0.00%
2021/06/17	1.1	62.47	0	0.00	63.30	1.1	11,783	0.01%
2021/06/16	7	63.37	0	0.00	62.50	7	11,772	0.06%
2021/06/15	1	62.70	7	63.73	64.50	-6	11,716	-0.05%
2021/06/11	4	63.00	11	62.68	62.30	-7	11,580	-0.06%
2021/06/10	4	63.25	13	63.79	63.30	-9	11,550	-0.08%
2021/06/09	4	62.90	3	63.43	62.40	1	11,447	0.01%
2021/06/08	7	62.53	0	0.00	62.90	7	11,373	0.06%
2021/06/07	2	63.75	4	63.85	62.00	-2	11,326	-0.02%
2021/06/04	5	64.10	63	64.41	63.10	-58	11,219	-0.52%
2021/06/03	3	62.17	26	63.08	62.30	-23	11,029	-0.21%
2021/06/02	13	58.38	18	58.58	59.60	-5	10,792	-0.05%
2021/06/01	23	61.01	2	59.60	59.30	21	10,752	0.20%
2021/05/31	2	59.20	1	58.00	58.30	1	10,601	0.01%
2021/05/28	17	58.77	5	59.20	58.70	12	10,562	0.11%
2021/05/27	0	0.00	3	56.33	56.80	-3	10,528	-0.03%
2021/05/26	6	55.03	3	56.33	55.00	3	10,541	0.03%
2021/05/25	2	56.60	4	56.65	56.60	-2	10,559	-0.02%
2021/05/24	2	53.35	2	53.15	52.80	0	10,801	0.00%
2021/05/21	4	50.05	9	50.07	50.10	-5	10,990	-0.05%
2021/05/20	50	48.05	15	47.75	47.95	35	11,014	0.32%
2021/05/19	13	47.75	6	47.81	48.15	7	11,109	0.06%
2021/05/18	6	47.26	1	48.45	48.35	5	11,189	0.04%
2021/05/17	10	45.14	20	45.78	44.20	-10	11,145	-0.09%
2021/05/14	2	52.20	0	0.00	49.10	2	11,160	0.02%
2021/05/13	22	50.54	8	51.41	50.00	14	11,209	0.12%
2021/05/12	17	54.12	3	53.57	52.10	14	11,088	0.13%
2021/05/11	10	60.18	14	58.64	57.40	-4	10,961	-0.04%
2021/05/10	5	63.42	6.1	64.04	63.70	-1.1	10,811	-0.01%
2021/05/07	8.1	62.54	10	63.24	62.70	-1.9	10,631	-0.02%
2021/05/06	17	59.28	16	60.11	58.90	1	10,447	0.01%
2021/05/05	4	60.68	5	60.54	58.60	-1	10,340	-0.01%
2021/05/04	7	58.76	11	61.77	58.20	-4	10,195	-0.04%
2021/05/03	37	68.88	52	68.17	62.50	-15	9,945	-0.15%
2021/04/29	54	68.84	26	69.58	68.80	28	9,505	0.29%
2021/04/28	25	68.79	21	67.91	66.20	4	9,183	0.04%
2021/04/27	45	70.32	144	69.44	68.50	-99	8,863	-1.12%	大賣/
2021/04/26	200	66.75	132	65.70	66.90	68	8,441	0.81%	大買/大賣/
2021/04/23	37	60.22	6	59.57	60.90	31	8,004	0.39%
2021/04/22	6	60.10	59	59.09	55.40	-53	7,791	-0.68%
2021/04/21	56	59.46	66	58.61	59.70	-10	7,564	-0.13%
2021/04/20	130	59.30	112	58.43	57.00	18	7,334	0.25%	大買/大賣/
2021/04/19	23	55.29	9	54.62	54.30	14	7,020	0.20%
2021/04/16	2	53.25	7	53.70	53.80	-5	6,976	-0.07%
2021/04/15	9	52.90	2	52.50	52.70	7	7,187	0.10%
2021/04/13	0	0.00	1	53.40	51.10	-1	7,575	-0.01%
2021/04/12	7	52.77	28	53.00	52.30	-21	7,632	-0.28%
2021/04/09	19	52.52	12	53.49	53.50	7	7,943	0.09%
2021/04/08	3	53.00	5	52.80	52.80	-2	8,433	-0.02%
2021/04/07	6	53.93	0	0.00	53.20	6	8,810	0.07%
2021/04/06	7	54.31	13	54.85	54.40	-6	9,015	-0.07%
2021/04/01	36	53.19	5	53.46	52.80	31	9,230	0.34%
2021/03/31	3	51.33	0	0.00	51.90	3	9,286	0.03%
2021/03/30	0	0.00	5	51.00	51.20	-5	9,457	-0.05%
2021/03/29	2	51.25	12	50.85	51.70	-10	9,460	-0.11%
2021/03/26	1	48.85	1	49.90	50.10	0	9,422	0.00%
2021/03/25	0	0.00	3	48.78	48.70	-3	9,421	-0.03%
2021/03/24	2	48.38	0	0.00	48.30	2	9,435	0.02%
2021/03/23	1	48.75	0	0.00	48.80	1	9,566	0.01%
2021/03/22	1	48.65	1	48.90	48.70	0	9,591	0.00%
2021/03/19	2	49.83	2	49.78	49.85	0	9,678	0.00%
2021/03/18	0	0.00	2	51.65	50.90	-2	9,784	-0.02%
2021/03/17	1	51.20	0	0.00	51.30	1	10,056	0.01%
2021/03/16	0	0.00	5	51.10	52.00	-5	10,324	-0.05%
2021/03/12	0	0.00	2	51.60	51.20	-2	10,354	-0.02%
2021/03/11	15	51.40	0	0.00	52.20	15	10,462	0.14%
2021/03/10	1	50.70	0	0.00	50.60	1	10,619	0.01%
2021/03/09	3	48.95	2	48.93	49.60	1	10,816	0.01%
2021/03/08	1	48.70	0	0.00	48.55	1	11,086	0.01%
2021/03/05	3	49.33	0	0.00	48.60	3	11,074	0.03%
2021/03/04	2	51.05	0	0.00	50.20	2	11,008	0.02%
2021/03/03	0	0.00	6	50.20	51.20	-6	10,972	-0.05%
2021/02/25	8	52.86	1	52.20	52.30	7	10,684	0.07%
2021/02/24	67	54.67	32	56.33	52.80	35	10,557	0.33%
2021/02/23	1	56.70	11	55.22	56.80	-10	10,123	-0.10%
2021/02/22	3	54.90	12	54.54	54.50	-9	9,802	-0.09%
2021/02/19	11	52.09	3	53.00	52.80	8	9,634	0.08%
2021/02/18	16	50.95	3	51.30	50.90	13	9,447	0.14%
2021/02/17	8	49.63	3	50.25	49.65	5	9,254	0.05%
2021/02/05	17	48.89	14	48.64	48.50	3	9,157	0.03%
2021/02/04	7	47.41	11	48.30	49.00	-4	9,068	-0.04%
2021/02/02	5	45.86	2	46.55	46.70	3	8,850	0.03%
2021/02/01	5	45.80	0	0.00	45.10	5	8,793	0.06%
2021/01/28	3	45.55	1	46.40	45.20	2	8,708	0.02%
2021/01/27	1	47.70	0	0.00	46.90	1	8,667	0.01%
2021/01/26	10	47.65	0	0.00	46.40	10	8,582	0.12%
2021/01/22	1	44.50	1	44.50	45.15	0	8,317	0.00%
2021/01/21	2	45.45	15	45.30	44.20	-13	8,227	-0.16%
2021/01/20	1	47.00	0	0.00	46.30	1	8,101	0.01%
2021/01/19	0	0.00	7	49.31	48.80	-7	7,995	-0.09%
2021/01/18	9	49.28	2	48.95	48.80	7	7,898	0.09%
2021/01/15	6	50.42	12	51.42	50.90	-6	7,803	-0.08%
2021/01/14	20	51.35	5	50.20	51.30	15	7,666	0.20%
2021/01/13	5	51.90	6	53.00	51.90	-1	7,479	-0.01%
2021/01/12	12	54.58	34	55.65	51.40	-22	7,251	-0.30%
2021/01/11	30	55.40	9	54.92	55.40	21	6,715	0.31%
2021/01/08	16	50.53	16	50.46	50.40	0	6,537	0.00%
2021/01/07	8	48.86	13.3	50.70	50.00	-5.3	6,244	-0.08%
2021/01/06	12	47.94	6	49.41	47.80	6	5,954	0.10%
2021/01/05	3	49.88	1	50.00	49.60	2	5,746	0.03%
2021/01/04	3	50.32	13	50.73	49.50	-10	5,595	-0.18%
2020/12/31	18.3	50.23	20	50.05	50.40	-1.7	5,227	-0.03%
2020/12/30	28	48.05	6	47.83	47.60	22	4,637	0.47%
2020/12/29	11	46.17	67	46.78	45.00	-56	4,213	-1.33%
2020/12/28	97	47.06	42	46.82	47.20	55	3,919	1.40%
2020/12/25	14	42.84	10	42.83	42.95	4	3,516	0.11%
2020/12/24	1	39.90	1	40.55	40.90	0	3,227	0.00%
2020/12/23	0	0.00	1	38.15	38.60	-1	3,014	-0.03%
2020/12/22	3	37.05	1	38.15	36.50	2	2,975	0.07%
2020/12/21	2	37.65	0	0.00	37.40	2	2,946	0.07%
2020/12/17	0	0.00	1	39.90	38.55	-1	2,893	-0.03%
2020/12/16	10	38.55	10	37.60	37.50	0	2,751	0.00%
2020/12/15	43	37.73	44	37.69	37.50	-1	2,709	-0.04%
2020/12/14	28	40.66	30	40.32	40.10	-2	2,581	-0.08%
2020/12/11	2	41.70	2.1	40.45	42.00	-0.1	2,433	0.00%
2020/12/10	9	40.18	5	39.73	39.40	4	2,129	0.19%
2020/12/04	1	37.65	35	38.20	38.05	-34	1,557	-2.18%
2020/12/03	9	36.90	34	37.17	36.50	-25	1,347	-1.85%
2020/12/02	100	37.62	41	37.30	37.65	59	1,114	5.29%
2020/12/01	1	33.40	1	34.10	34.25	0	807	0.00%
2020/11/24	0	0.00	1	33.00	32.30	-1	777	-0.13%
2020/11/20	1	31.45	0	0.00	31.60	1	782	0.13%
2020/11/19	0	0.00	1	30.30	30.15	-1	778	-0.13%
2020/11/18	1	30.05	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	2	30.30	30.20	-2	827	-0.24%
2020/11/16	2	30.20	0	0.00	29.85	2	880	0.23%
2020/11/13	0	0.00	1	29.80	30.40	-1	937	-0.11%
2020/11/03	0	0.00	1	32.75	32.70	-1	1,156	-0.09%
2020/11/02	1	32.30	0	0.00	32.10	1	1,187	0.08%
2020/10/30	0	0.00	1	32.70	32.60	-1	1,203	-0.08%
2020/10/29	1	32.65	0	0.00	33.10	1	1,244	0.08%
2020/10/28	0	0.00	2	33.35	33.40	-2	1,282	-0.16%
2020/10/19	0	0.00	3	34.32	35.15	-3	1,649	-0.18%
2020/10/16	1	34.25	0	0.00	34.10	1	1,714	0.06%
2020/10/12	0	0.00	2	34.90	34.25	-2	1,892	-0.11%
2020/10/08	3	34.55	0	0.00	34.60	3	2,022	0.15%
2020/10/07	0	0.00	1	34.35	34.20	-1	2,365	-0.04%
2020/10/06	1	33.40	0	0.00	34.15	1	2,570	0.04%
2020/09/29	0	0.00	1	34.35	33.55	-1	2,657	-0.04%
2020/09/28	1	32.45	1	33.25	33.10	0	2,696	0.00%
2020/09/25	1	33.70	2	32.58	32.60	-1	2,726	-0.04%
2020/09/24	1	34.10	0	0.00	33.90	1	2,727	0.04%
2020/09/18	14	37.56	0	0.00	37.35	14	2,764	0.51%
2020/09/17	10	37.25	0	0.00	37.25	10	2,769	0.36%
2020/09/16	15	37.13	0	0.00	37.15	15	2,768	0.54%
2020/09/15	30	37.37	0	0.00	37.15	30	2,779	1.08%
2020/09/14	18	37.51	5	37.50	37.55	13	2,788	0.47%
2020/09/11	25	36.93	0	0.00	36.90	25	2,798	0.89%
2020/09/10	35	37.04	5	36.95	36.70	30	2,801	1.07%
2020/09/07	0	0.00	1	37.00	36.05	-1	2,859	-0.03%
2020/09/04	1	35.55	0	0.00	36.50	1	2,915	0.03%
2020/09/03	0	0.00	1	36.75	36.05	-1	2,959	-0.03%
2020/09/02	32	36.00	0	0.00	35.80	32	3,007	1.06%
2020/09/01	30	36.26	0	0.00	36.20	30	3,096	0.97%
2020/08/31	0	0.00	2	35.85	35.85	-2	3,158	-0.06%
2020/08/28	1	35.25	3	35.80	35.60	-2	3,362	-0.06%
2020/08/27	4	35.93	6	36.30	35.60	-2	3,481	-0.06%
2020/08/24	6	34.30	0	0.00	36.60	6	3,636	0.17%
2020/08/20	0	0.00	10	34.10	34.60	-10	3,913	-0.26%
2020/08/19	2	35.50	2	35.45	35.45	0	3,912	0.00%
2020/08/14	0	0.00	5	38.60	38.50	-5	3,923	-0.13%
2020/08/11	1	39.00	7	39.16	39.10	-6	4,037	-0.15%
2020/08/10	2	40.90	3	40.15	40.00	-1	4,042	-0.02%
2020/08/05	1	41.05	0	0.00	41.05	1	4,118	0.02%
2020/08/03	0	0.00	3	41.88	41.50	-3	4,301	-0.07%
2020/07/31	9	41.98	2	42.18	42.20	7	4,338	0.16%
2020/07/30	8	42.04	2	42.20	42.30	6	4,369	0.14%
2020/07/28	0	0.00	2	39.20	38.70	-2	4,379	-0.05%
2020/07/27	0	0.00	7	39.97	39.85	-7	4,468	-0.16%
2020/07/24	1	40.50	0	0.00	40.45	1	4,924	0.02%
2020/07/23	1	41.55	0	0.00	41.40	1	4,994	0.02%
2020/07/22	14	42.30	1	41.80	41.80	13	5,060	0.26%
2020/07/21	0	0.00	1	41.40	41.45	-1	5,110	-0.02%
2020/07/20	1	40.90	0	0.00	40.80	1	5,230	0.02%
2020/07/17	3	40.80	2	39.95	39.80	1	5,284	0.02%
2020/07/16	3	41.15	1	41.00	41.15	2	5,441	0.04%
2020/07/15	0	0.00	3	43.45	40.75	-3	5,505	-0.05%
2020/07/14	15	43.53	15	43.41	42.65	0	5,430	0.00%
2020/07/13	1	42.20	0	0.00	42.65	1	5,121	0.02%
2020/07/10	2	39.15	7	39.00	38.80	-5	4,972	-0.10%
2020/07/09	2	40.00	2	39.68	39.50	0	5,068	0.00%
2020/07/08	1	39.65	1	39.50	39.30	0	5,060	0.00%
2020/07/07	2	39.78	6	39.58	39.35	-4	5,120	-0.08%
2020/07/03	10	38.80	8	39.55	38.80	2	5,355	0.04%
2020/07/02	0	0.00	1	39.05	39.20	-1	5,556	-0.02%
2020/07/01	1	39.05	0	0.00	39.00	1	5,689	0.02%
2020/06/24	0	0.00	10	38.40	38.40	-10	6,074	-0.16%
2020/06/22	0	0.00	7	38.77	38.65	-7	6,160	-0.11%
2020/06/19	5	38.95	5	39.15	38.95	0	6,145	0.00%
2020/06/18	12	39.06	10	39.18	39.10	2	6,145	0.03%
2020/06/17	3	39.80	0	0.00	39.40	3	6,204	0.05%
2020/06/16	2	39.35	2	39.30	39.75	0	6,437	0.00%
2020/06/15	0	0.00	15	38.82	38.70	-15	6,445	-0.23%
2020/06/12	44	38.38	0	0.00	39.50	44	6,551	0.67%
2020/06/11	1	39.85	0	0.00	39.10	1	6,634	0.02%
2020/06/10	0	0.00	10	41.85	40.90	-10	6,713	-0.15%
2020/06/09	18	41.67	17.3	41.57	41.55	0.7	6,838	0.01%
2020/06/08	16	41.81	2	42.10	41.35	14	6,938	0.20%
2020/06/05	5	41.62	17	41.63	41.30	-12	6,947	-0.17%
2020/06/04	49	41.53	48	40.98	40.90	1	6,998	0.01%
2020/06/03	44	42.55	36	42.91	42.90	8	6,893	0.12%
2020/06/02	26	42.00	16	42.35	42.25	10	6,858	0.15%
2020/06/01	16	41.62	30	41.60	41.75	-14	6,965	-0.20%
2020/05/29	1	41.05	1	40.90	40.90	0	7,018	0.00%
2020/05/28	95	41.87	63	40.57	40.50	32	7,155	0.45%
2020/05/27	41	41.85	38	42.20	42.05	3	7,191	0.04%
2020/05/25	0	0.00	10	40.85	40.90	-10	7,350	-0.14%
2020/05/22	21	41.42	15	41.50	40.80	6	7,432	0.08%
2020/05/21	5	40.89	1	40.95	40.70	4	7,498	0.05%
2020/05/20	3	40.37	7	40.81	40.90	-4	7,514	-0.05%
2020/05/19	1	39.55	25	39.25	39.45	-24	7,609	-0.32%
2020/05/18	0	0.00	8	38.70	38.40	-8	7,643	-0.10%
2020/05/15	0	0.00	10	39.20	37.85	-10	7,715	-0.13%
2020/05/14	15	39.30	0	0.00	38.50	15	7,924	0.19%
2020/05/13	7	40.64	2	40.95	40.70	5	8,068	0.06%
2020/05/11	0	0.00	1	41.25	41.25	-1	8,125	-0.01%
2020/05/08	0	0.00	87	43.36	42.85	-87	8,055	-1.08%
2020/05/07	0	0.00	8	42.08	42.00	-8	7,952	-0.10%
2020/05/06	3	42.50	10	41.40	41.40	-7	8,021	-0.09%
2020/05/05	5	42.00	3	41.80	41.25	2	7,967	0.03%
2020/05/04	1	40.65	1	40.55	41.00	0	8,032	0.00%
2020/04/30	0	0.00	25	41.98	41.50	-25	8,009	-0.31%
2020/04/29	50	43.85	16	44.60	42.10	34	8,008	0.42%
2020/04/28	10	42.40	1	41.60	41.60	9	7,605	0.12%
2020/04/23	1	41.40	0	0.00	42.00	1	7,618	0.01%
2020/04/22	14	40.94	23	40.68	40.85	-9	7,550	-0.12%
2020/04/21	9	40.60	115	41.28	39.60	-106	7,471	-1.42%	大賣/鉅額交易
2020/04/20	3	40.77	24	40.69	40.60	-21	7,323	-0.29%
2020/04/17	0	0.00	4	40.03	39.50	-4	7,215	-0.06%
2020/04/16	22	40.30	2	40.30	40.15	20	7,152	0.28%
2020/04/15	2	40.30	8	40.77	40.10	-6	7,102	-0.08%
2020/04/14	3	41.20	2	39.70	40.35	1	7,053	0.01%
2020/04/13	35	39.50	34	39.59	38.65	1	6,936	0.01%
2020/04/10	22	39.32	21	39.63	39.45	1	6,900	0.01%
2020/04/09	9	40.07	5	40.55	38.70	4	6,832	0.06%
2020/04/08	22	39.96	24	39.97	40.55	-2	6,738	-0.03%
2020/04/07	6	37.94	3	39.12	39.40	3	6,561	0.05%
2020/04/06	4	34.25	11	34.05	36.65	-7	6,346	-0.11%
2020/04/01	55	32.78	54	33.14	33.35	1	6,205	0.02%
2020/03/31	133	33.83	123	33.49	33.20	10	6,118	0.16%	大買/大賣/
2020/03/30	5	32.52	3	32.82	32.85	2	5,954	0.03%
2020/03/27	0	0.00	1	34.75	34.75	-1	5,823	-0.02%
2020/03/23	1	23.70	4	23.79	23.80	-3	5,810	-0.05%
2020/03/20	6	27.34	9	27.68	25.80	-3	5,810	-0.05%
2020/03/19	1	26.45	1	26.90	26.45	0	5,691	0.00%
2020/03/18	4	29.98	1	29.40	29.35	3	5,764	0.05%
2020/03/17	5	34.08	5	34.71	32.60	0	5,749	0.00%
2020/03/16	11	38.47	8	39.09	36.20	3	5,824	0.05%
2020/03/13	41	39.36	36	39.80	40.20	5	5,759	0.09%
2020/03/12	8	42.22	12	41.93	42.00	-4	5,582	-0.07%
2020/03/11	0	0.00	6	44.53	42.95	-6	5,422	-0.11%
2020/03/10	25	44.16	22	44.22	46.20	3	5,315	0.06%
2020/03/09	52	44.91	57	46.28	43.90	-5	5,190	-0.10%
2020/03/06	39	46.56	43	47.16	46.50	-4	5,084	-0.08%
2020/03/05	77	46.87	78	47.17	47.10	-1	4,993	-0.02%
2020/03/04	5	45.40	10	44.83	45.90	-5	4,785	-0.10%
2020/03/03	51	44.44	51	44.04	43.85	0	4,664	0.00%
2020/03/02	69	43.23	64	41.66	43.25	5	4,494	0.11%
2020/02/27	69	44.23	70	44.99	40.35	-1	4,322	-0.02%
2020/02/26	44	41.82	47	42.28	41.65	-3	3,983	-0.08%
2020/02/25	2	42.15	1	42.50	42.05	1	3,899	0.03%
2020/02/24	14	41.94	8	41.63	41.50	6	3,772	0.16%
2020/02/21	14	40.06	24	40.16	40.50	-10	3,605	-0.28%
2020/02/20	14	41.12	13	41.13	40.00	1	3,538	0.03%
2020/02/19	5	38.69	5	38.97	39.30	0	3,318	0.00%
2020/02/18	7	39.23	3	38.73	38.50	4	3,243	0.12%
2020/02/17	16	39.26	15	39.00	38.55	1	3,125	0.03%
2020/02/14	19	36.56	3	37.15	38.90	16	2,867	0.56%
2020/02/13	1	35.35	1	35.50	35.40	0	2,648	0.00%
2020/02/07	2	35.95	2	36.30	34.70	0	2,413	0.00%
2020/02/06	4	36.09	3	36.30	36.20	1	2,273	0.04%
2020/02/05	1	36.55	0	0.00	36.20	1	2,219	0.05%
2020/02/04	0	0.00	2	36.75	36.55	-2	2,077	-0.10%
2020/02/03	1	36.55	0	0.00	37.00	1	2,012	0.05%
2020/01/31	2	35.50	0	0.00	35.65	2	1,885	0.11%
2020/01/30	0	0.00	2	33.45	33.30	-2	1,797	-0.11%
2020/01/20	4	36.80	6	37.45	37.00	-2	1,741	-0.11%
2020/01/17	6	35.32	8	34.96	35.75	-2	1,597	-0.13%
2020/01/16	5	33.47	4	33.24	33.85	1	1,431	0.07%
2020/01/15	2	31.50	2	31.40	31.65	0	1,336	0.00%
2020/01/03	0	0.00	5	30.75	30.60	-5	1,196	-0.42%
2019/12/27	0	0.00	1	30.20	30.20	-1	1,134	-0.09%
2019/12/25	12	30.93	29	31.41	30.90	-17	1,123	-1.51%
2019/12/24	16	30.59	0	0.00	30.95	16	1,080	1.48%
2019/12/20	0	0.00	1	29.95	30.25	-1	1,059	-0.09%
2019/12/18	11	29.55	12	29.84	30.00	-1	995	-0.10%
2019/12/17	16	30.24	16	30.31	30.40	0	956	0.00%
2019/12/16	3	32.60	1	33.10	32.35	2	875	0.23%
2019/12/13	7	31.85	0	0.00	31.50	7	744	0.94%
2019/12/12	14	30.89	33	32.07	30.50	-19	643	-2.95%
2019/12/11	25	32.10	40	31.85	32.10	-15	519	-2.89%
2019/12/10	40	29.04	7	28.07	29.20	33	326	10.12%
2019/12/09	0	0.00	39	26.53	26.55	-39	243	-16.00%
2019/11/13	3	24.73	0	0.00	25.10	3	258	1.16%
2019/11/11	0	0.00	3	25.00	24.95	-3	265	-1.13%
2019/11/07	10	25.03	0	0.00	24.95	10	290	3.45%
2019/11/05	0	0.00	1	25.20	25.60	-1	352	-0.28%
2019/11/04	5	25.00	0	0.00	25.00	5	352	1.42%
2019/10/31	1	24.60	0	0.00	24.75	1	353	0.28%
2019/10/22	3	24.00	0	0.00	24.00	3	415	0.72%
2019/10/02	1	22.30	0	0.00	22.20	1	528	0.19%
2019/10/01	1	23.15	0	0.00	23.10	1	525	0.19%
2019/09/24	0	0.00	2	25.55	25.55	-2	511	-0.39%
2019/09/17	1	25.30	0	0.00	25.30	1	508	0.20%
2019/09/04	3	25.10	0	0.00	25.10	3	498	0.60%
2019/08/19	2	24.70	0	0.00	24.65	2	468	0.43%
2019/07/25	0	0.00	1	29.05	29.15	-1	296	-0.34%
2019/07/24	0	0.00	1	29.30	28.95	-1	287	-0.35%
2019/07/17	5	28.70	0	0.00	28.75	5	248	2.01%
2019/07/16	1	29.10	0	0.00	29.10	1	243	0.41%
2019/07/15	5	29.75	0	0.00	29.80	5	225	2.21%
2019/07/12	5	28.60	0	0.00	28.60	5	199	2.50%
2019/07/04	0	0.00	1	27.75	27.75	-1	198	-0.50%
2019/06/27	0	0.00	1	27.85	27.80	-1	205	-0.49%
2019/06/18	1	26.80	0	0.00	26.80	1	244	0.41%
2019/06/13	1	26.90	0	0.00	26.80	1	270	0.37%
2019/06/12	1	27.15	0	0.00	27.15	1	272	0.37%
2019/06/11	0	0.00	7	27.10	27.20	-7	273	-2.56%
2019/06/10	0	0.00	14	26.70	26.95	-14	273	-5.11%
2019/05/13	21	26.15	0	0.00	26.20	21	424	4.94%
2019/04/15	1	27.45	0	0.00	27.30	1	698	0.14%
2019/04/12	3	27.73	0	0.00	27.70	3	690	0.43%
2019/04/11	1	28.15	0	0.00	28.20	1	687	0.15%
2019/02/26	0	0.00	1	27.30	27.35	-1	694	-0.14%
2019/02/21	0	0.00	1	29.25	28.45	-1	671	-0.15%
2019/02/20	0	0.00	6	28.35	28.50	-6	657	-0.91%
2019/02/11	4	25.76	0	0.00	25.50	4	561	0.71%
2019/01/28	1	26.50	4	26.70	26.65	-3	546	-0.55%
2019/01/23	1	27.00	0	0.00	27.10	1	530	0.19%
2019/01/22	0	0.00	1	26.15	27.10	-1	514	-0.19%
2019/01/21	0	0.00	10	26.80	26.40	-10	505	-1.98%
2019/01/17	4	27.20	0	0.00	27.20	4	480	0.83%
2019/01/15	0	0.00	16	27.25	27.50	-16	434	-3.68%
2019/01/14	12	28.94	17	28.78	28.50	-5	401	-1.24%