十銓 (4967)-合庫-台南券商分點個股進出

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
87.5
漲跌
▲1.9
漲幅
+2.22%
成交量
8,211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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	2	87.30	6	88.48	87.50	-4	4,026	-0.10%
2024/04/25	1	87.40	1	85.80	85.60	0	3,923	0.00%
2024/04/24	0	0.00	1	81.90	82.50	-1	3,850	-0.03%
2024/04/22	1	78.10	0	0.00	77.90	1	3,960	0.03%
2024/04/19	1	81.90	2	78.95	80.20	-1	4,119	-0.02%
2024/04/17	3	81.43	1	81.50	81.20	2	4,113	0.05%
2024/04/16	4	84.70	1	80.30	81.00	3	4,112	0.07%
2024/04/15	5	87.46	3	87.50	87.60	2	4,056	0.05%
2024/04/12	1	91.00	6	90.80	89.90	-5	3,999	-0.13%
2024/04/11	11	89.04	16	90.97	89.50	-5	3,843	-0.13%
2024/04/10	19.3	91.01	13.2	91.63	90.00	6.1	3,703	0.16%
2024/04/09	0	0.00	1	85.20	85.60	-1	3,391	-0.03%
2024/04/08	0	0.00	1	85.00	85.50	-1	3,361	-0.03%
2024/04/03	2	82.70	1.2	83.73	83.80	0.8	3,363	0.02%
2024/04/02	2	83.55	3	83.90	82.70	-1	3,452	-0.03%
2024/03/29	0	79.90	0	0.00	79.00	0	3,352	0.00%
2024/03/28	2	79.05	0	0.00	79.00	2	3,372	0.06%
2024/03/26	1	79.90	1	81.40	78.90	0	3,576	0.00%
2024/03/25	2	80.55	0	0.00	80.00	2	3,533	0.06%
2024/03/22	9	81.44	10	80.82	80.80	-1	3,608	-0.03%
2024/03/21	10	82.41	10	83.19	83.60	0	3,567	0.00%
2024/03/20	0	0.00	1	78.20	77.50	-1	3,492	-0.03%
2024/03/18	3	77.77	0	0.00	78.00	3	3,690	0.08%
2024/03/13	2	78.80	0	0.00	79.50	2	4,747	0.04%
2024/03/12	2	80.60	0	0.00	81.60	2	5,059	0.04%
2024/03/11	0	0.00	3	78.90	78.60	-3	5,186	-0.06%
2024/03/08	4	78.55	1	78.10	78.00	3	5,235	0.06%
2024/03/07	2	81.75	4	82.35	80.60	-2	5,288	-0.04%
2024/03/06	3	81.80	0	0.00	82.30	3	5,298	0.06%
2024/03/05	1	83.10	0	0.00	83.00	1	5,365	0.02%
2024/02/27	1	83.50	0	0.00	83.50	1	5,536	0.02%
2024/02/26	1	84.60	0	0.00	83.90	1	5,603	0.02%
2024/02/22	1	86.80	1	85.80	86.70	0	5,696	0.00%
2024/02/21	1	86.90	1	90.00	86.00	0	5,745	0.00%
2024/02/19	0	0.00	2	84.00	83.40	-2	5,872	-0.03%
2024/02/05	0	0.00	1	77.50	77.20	-1	6,647	-0.02%
2024/01/30	0	0.00	1	78.30	78.30	-1	7,548	-0.01%
2024/01/29	0	0.00	1	79.30	79.80	-1	7,872	-0.01%
2024/01/26	1	79.20	0	0.00	78.60	1	8,642	0.01%
2024/01/24	1	81.70	1	84.40	80.80	0	9,240	0.00%
2024/01/23	1	82.20	0	0.00	82.00	1	9,355	0.01%
2024/01/19	1	81.20	0	0.00	81.50	1	9,499	0.01%
2024/01/17	1	81.70	0	0.00	82.90	1	9,635	0.01%
2024/01/16	2	83.90	2	83.80	83.20	0	9,695	0.00%
2024/01/15	0.3	84.00	3	84.40	85.20	-2.7	9,698	-0.03%
2024/01/12	1	78.40	0	0.00	78.40	1	9,703	0.01%
2024/01/11	1	79.50	0	0.00	79.00	1	10,017	0.01%
2024/01/09	1	80.50	1	79.00	78.20	0	10,302	0.00%
2024/01/05	1	81.00	0	0.00	79.30	1	10,546	0.01%
2024/01/04	7.2	80.53	7	81.20	79.00	0.2	10,606	0.00%
2024/01/03	3	84.20	3	82.70	81.80	0	10,620	0.00%
2024/01/02	6	85.88	5	87.10	85.70	1	10,624	0.01%
2023/12/29	1	88.30	0	0.00	87.60	1	10,714	0.01%
2023/12/28	9	88.87	9	89.46	90.30	0	10,837	0.00%
2023/12/27	0	0.00	2	88.00	88.40	-2	11,166	-0.02%
2023/12/22	7	88.73	6	88.58	87.00	1	11,165	0.01%
2023/12/21	0	0.00	1	86.30	86.40	-1	10,977	-0.01%
2023/12/20	0	0.00	1	85.50	85.50	-1	10,974	-0.01%
2023/12/19	2	85.45	0	0.00	85.40	2	10,962	0.02%
2023/12/15	1	88.60	0	0.00	88.30	1	10,925	0.01%
2023/12/14	8	91.34	5	89.10	89.10	3	10,854	0.03%
2023/12/13	0	0.00	1	91.10	90.70	-1	10,779	-0.01%
2023/12/12	15	92.99	13	90.98	92.00	2	10,904	0.02%
2023/12/11	1	88.10	5.3	92.24	92.90	-4.3	10,692	-0.04%
2023/12/08	4	91.40	7	92.30	88.70	-3	10,416	-0.03%
2023/12/07	9.3	90.65	4	90.63	87.50	5.3	10,067	0.05%
2023/12/06	6	88.17	6	88.70	90.00	0	9,835	0.00%
2023/12/05	1	85.40	0	0.00	85.30	1	9,724	0.01%
2023/12/04	2	88.00	2	87.75	87.10	0	9,842	0.00%
2023/12/01	0	86.20	0	0.00	85.20	0	9,810	0.00%
2023/11/30	1	90.30	0	0.00	87.00	1	9,806	0.01%
2023/11/29	0	0.00	10	88.04	88.10	-10	9,803	-0.10%
2023/11/28	1.1	87.05	1	87.50	88.40	0.1	9,925	0.00%
2023/11/24	12.1	87.68	1	86.00	86.00	11.1	10,214	0.11%
2023/11/23	3	90.70	1	88.70	89.00	2	10,127	0.02%
2023/11/22	0	88.50	1	89.30	90.30	-1	9,979	-0.01%
2023/11/21	2.1	89.12	1	91.40	88.30	1.1	9,909	0.01%
2023/11/20	3	91.73	2	91.45	90.90	1	9,838	0.01%
2023/11/17	2	87.55	5	88.02	90.20	-3	9,763	-0.03%
2023/11/16	9.1	89.87	0	0.00	88.90	9.1	9,657	0.09%
2023/11/15	7	94.37	5	94.94	92.70	2	9,400	0.02%
2023/11/14	1	90.70	4	93.10	94.20	-3	9,114	-0.03%
2023/11/13	1	91.00	8.1	91.70	91.50	-7.1	8,890	-0.08%
2023/11/10	8.1	88.22	7	89.57	87.10	1.1	8,558	0.01%
2023/11/09	11	87.46	5.2	88.02	86.40	5.9	8,334	0.07%
2023/11/08	5	92.58	4.1	93.08	92.30	0.9	8,138	0.01%
2023/11/07	1.3	93.92	1	93.90	94.00	0.3	8,034	0.00%
2023/11/06	12	92.04	12.2	91.93	92.20	-0.2	7,820	0.00%
2023/11/03	24.2	89.81	26	89.65	91.90	-1.9	7,522	-0.02%
2023/11/02	7	81.23	8	84.05	87.40	-1	6,747	-0.01%
2023/11/01	2	76.95	2	76.75	79.50	0	6,326	0.00%
2023/10/31	2	76.50	3	75.87	75.20	-1	6,170	-0.02%
2023/10/30	4	76.20	1	76.80	76.30	3	6,027	0.05%
2023/10/27	0	0.00	2	74.60	74.10	-2	5,898	-0.03%
2023/10/26	2	73.50	2	74.30	74.80	0	5,899	0.00%
2023/10/25	1	76.50	6	76.00	74.60	-5	5,908	-0.08%
2023/10/24	1	75.60	1	75.70	76.20	0	5,933	0.00%
2023/10/23	6	75.75	4	75.02	76.20	2	5,837	0.03%
2023/10/19	0	0.00	1	77.00	77.30	-1	5,635	-0.02%
2023/10/18	1	72.70	1	74.50	74.40	0	5,339	0.00%
2023/10/17	0	0.00	2	75.50	74.10	-2	5,194	-0.04%
2023/10/16	1	74.20	1	73.10	72.80	0	5,074	0.00%
2023/10/13	0	0.00	1	74.20	72.90	-1	5,020	-0.02%
2023/10/12	2	72.50	1.5	72.21	73.00	0.5	4,932	0.01%
2023/10/11	1.5	70.93	1	70.00	70.50	0.5	4,908	0.01%
2023/10/06	4	71.35	4	71.85	71.10	0	4,941	0.00%
2023/10/05	5	70.64	7	71.10	70.60	-2	5,087	-0.04%
2023/10/04	5	72.50	5	72.30	72.50	0	5,139	0.00%
2023/10/03	2	72.55	2.1	73.10	72.50	-0.1	4,990	0.00%
2023/10/02	0	0.00	1	68.70	68.90	-1	4,693	-0.02%
2023/09/28	1	65.10	0	0.00	64.30	1	4,785	0.02%
2023/09/26	0.1	67.30	0	0.00	67.00	0.1	5,008	0.00%
2023/09/25	1	67.00	0	0.00	66.80	1	5,087	0.02%
2023/09/20	1	67.70	0	0.00	67.50	1	5,933	0.02%
2023/09/19	1	67.50	0	0.00	67.40	1	6,077	0.02%
2023/09/18	1	70.70	2	69.85	69.40	-1	6,175	-0.02%
2023/09/15	2	71.65	4	71.80	70.40	-2	6,256	-0.03%
2023/09/14	2	68.60	2	71.10	70.00	0	6,283	0.00%
2023/09/12	9	67.84	9	67.84	67.90	0	6,989	0.00%
2023/09/11	7	67.76	8	68.24	67.00	-1	7,038	-0.01%
2023/09/08	4	67.70	4	68.60	66.60	0	7,092	0.00%
2023/09/07	1	69.50	1	68.70	68.10	0	7,122	0.00%
2023/09/06	1	68.50	0	0.00	68.00	1	7,014	0.01%
2023/09/04	1	66.60	0	0.00	67.40	1	7,274	0.01%
2023/09/01	2	68.65	2	69.20	68.90	0	7,250	0.00%
2023/08/31	2	67.85	5	67.64	67.50	-3	7,156	-0.04%
2023/08/30	1	62.70	3	63.70	65.00	-2	6,871	-0.03%
2023/08/29	1	60.80	0	0.00	61.30	1	6,955	0.01%
2023/08/28	1	61.40	6	61.00	61.00	-5	7,173	-0.07%
2023/08/25	7	62.94	0	0.00	62.70	7	7,625	0.09%
2023/08/24	1	65.00	26	64.18	63.10	-25	7,654	-0.33%
2023/08/23	0	0.00	4	63.93	64.00	-4	7,669	-0.05%
2023/08/22	0	0.00	1	63.00	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	3	61.27	61.90	-3	7,736	-0.04%
2023/08/18	10	62.11	3	60.10	60.10	7	7,780	0.09%
2023/08/16	1	63.00	0	0.00	63.30	1	7,829	0.01%
2023/08/15	0	0.00	2	63.55	62.90	-2	7,914	-0.03%
2023/08/14	3	60.80	17	62.57	62.90	-14	8,142	-0.17%
2023/08/11	1	61.80	1	62.80	62.30	0	8,188	0.00%
2023/08/10	1	59.40	0	0.00	58.80	1	8,392	0.01%
2023/08/08	1	59.00	1	59.50	60.00	0	8,728	0.00%
2023/08/07	3	59.00	3	60.00	60.00	0	8,917	0.00%
2023/08/04	15	61.50	0	0.00	61.60	15	9,061	0.17%
2023/08/02	2	59.35	1	59.70	59.10	1	9,227	0.01%
2023/07/31	5	62.80	4	62.43	61.80	1	9,433	0.01%
2023/07/28	4	62.88	1	62.60	63.30	3	9,480	0.03%
2023/07/27	2	62.40	2	61.50	62.20	0	9,501	0.00%
2023/07/26	1	58.10	0	0.00	58.10	1	9,565	0.01%
2023/07/25	3	59.33	2	59.50	58.60	1	9,631	0.01%
2023/07/24	1	59.60	1	60.00	59.20	0	9,778	0.00%
2023/07/21	1	61.40	0	0.00	61.40	1	9,867	0.01%
2023/07/20	1	61.20	0	0.00	61.20	1	10,005	0.01%
2023/07/18	15	62.69	0	0.00	61.60	15	10,220	0.15%
2023/07/17	1	65.00	1	64.60	64.40	0	10,247	0.00%
2023/07/14	0	0.00	4	65.60	65.50	-4	10,357	-0.04%
2023/07/13	5	66.76	2	67.05	66.20	3	10,429	0.03%
2023/07/12	2	66.80	4	65.05	66.00	-2	10,514	-0.02%
2023/07/11	3	64.30	0	0.00	62.80	3	10,539	0.03%
2023/07/10	1	62.10	1	61.00	61.70	0	10,486	0.00%
2023/07/07	2.1	64.30	2	63.60	62.50	0.1	10,793	0.00%
2023/07/06	3.1	68.95	0	0.00	66.80	3.1	11,227	0.03%
2023/07/05	1	69.10	6	70.43	70.50	-5	11,303	-0.04%
2023/07/04	3	72.60	5	72.34	71.50	-2	11,645	-0.02%
2023/07/03	4	72.08	0	0.00	71.70	4	11,809	0.03%
2023/06/30	4	72.75	4	71.80	71.80	0	12,128	0.00%
2023/06/29	40	75.26	39	73.66	73.50	1	12,450	0.01%
2023/06/28	1	75.40	1	76.60	74.50	0	12,127	0.00%
2023/06/27	14	71.59	13	72.23	70.70	1	11,848	0.01%
2023/06/26	11	73.75	13	71.76	71.50	-2	11,744	-0.02%
2023/06/21	14	73.06	13	73.45	74.40	1	11,768	0.01%
2023/06/20	8	72.30	9	73.14	73.60	-1	11,761	-0.01%
2023/06/19	38	74.42	44	73.41	72.40	-6	11,688	-0.05%
2023/06/16	8	67.65	4	69.70	71.60	4	11,376	0.04%
2023/06/15	0	65.30	15	66.00	65.10	-15	11,211	-0.13%
2023/06/14	3	64.80	5	64.88	65.60	-2	11,231	-0.02%
2023/06/13	1	63.20	1	63.80	63.00	0	11,130	0.00%
2023/06/12	1	61.90	1	63.70	62.90	0	11,150	0.00%
2023/06/09	1	63.10	2	63.60	63.30	-1	11,129	-0.01%
2023/06/08	1	65.20	1	62.60	62.50	0	11,067	0.00%
2023/06/07	2	61.65	5	61.22	61.40	-3	10,968	-0.03%
2023/06/06	3	59.17	1	59.50	60.10	2	11,055	0.02%
2023/06/05	5	61.78	1	61.10	61.00	4	11,130	0.04%
2023/06/02	19	62.83	2	62.50	62.10	17	11,145	0.15%
2023/06/01	7	61.30	18	60.81	61.90	-11	11,128	-0.10%
2023/05/31	22	60.91	20	62.32	61.00	2	11,012	0.02%
2023/05/30	1	58.00	5	58.80	58.20	-4	10,715	-0.04%
2023/05/29	11	58.97	4	58.38	58.70	7	10,826	0.06%
2023/05/26	4	57.15	3	58.30	57.00	1	11,129	0.01%
2023/05/25	4	57.05	2	57.30	57.50	2	11,218	0.02%
2023/05/23	1	58.40	2	58.65	59.00	-1	11,233	-0.01%
2023/05/18	4	59.55	4	58.90	59.30	0	11,193	0.00%
2023/05/17	0	0.00	1	57.20	56.80	-1	10,954	-0.01%
2023/05/16	2	57.20	3	60.70	56.10	-1	10,878	-0.01%
2023/05/15	3	57.70	0.6	58.62	57.70	2.4	10,583	0.02%
2023/05/12	1	58.60	1	58.60	58.60	0	10,492	0.00%
2023/05/11	11	63.36	1	59.60	59.60	10	10,180	0.10%
2023/05/10	0	0.00	1	64.40	66.20	-1	9,969	-0.01%
2023/05/09	1.6	69.35	2	66.30	66.30	-0.4	9,771	0.00%
2023/05/08	2	74.95	0	0.00	73.60	2	9,576	0.02%
2023/05/05	0	0.00	1	75.50	75.20	-1	9,448	-0.01%
2023/05/04	1	71.50	1	72.40	73.80	0	9,307	0.00%
2023/05/03	7	72.40	7	72.81	72.90	0	9,211	0.00%
2023/05/02	1	71.80	0	0.00	71.40	1	9,066	0.01%
2023/04/25	1.1	76.28	1	74.60	71.50	0.1	8,461	0.00%
2023/04/24	2	75.95	12	77.73	77.00	-10	8,273	-0.12%
2023/04/21	0	0.00	1	72.00	73.20	-1	8,109	-0.01%
2023/04/20	0	0.00	1	73.10	73.50	-1	7,977	-0.01%
2023/04/19	11.3	77.03	1	75.60	75.60	10.3	7,853	0.13%
2023/04/17	1	81.00	1.7	81.11	80.90	-0.7	7,536	-0.01%
2023/04/14	0	77.50	3	77.77	79.80	-3	7,311	-0.04%
2023/04/13	0	0.00	1	75.50	75.00	-1	7,027	-0.01%
2023/04/12	9.1	77.87	6	77.42	76.90	3.1	6,894	0.04%
2023/04/11	10	75.35	10.8	74.56	76.40	-0.8	6,494	-0.01%
2023/04/10	13	71.24	11	71.05	71.70	2	5,901	0.03%
2023/04/07	5	72.24	14	71.23	72.60	-9	5,659	-0.16%
2023/04/06	9	70.52	4	69.90	69.30	5	5,168	0.10%
2023/03/31	3	67.83	4	67.55	68.40	-1	4,878	-0.02%
2023/03/30	75	68.51	72	68.99	67.90	3	4,454	0.07%
2023/03/29	0	0.00	1	63.90	65.20	-1	4,006	-0.02%
2023/03/28	1	64.00	1	64.20	63.80	0	3,910	0.00%
2023/03/27	1	67.20	0	0.00	66.10	1	3,780	0.03%
2023/03/24	4	68.40	3	69.20	69.10	1	3,685	0.03%
2023/03/21	20	68.35	27	68.02	68.00	-7	3,198	-0.22%
2023/03/20	0	0.00	5.2	68.40	68.50	-5.2	2,925	-0.18%
2023/03/17	2	62.70	3.4	62.31	62.30	-1.4	2,719	-0.05%
2023/03/16	0	0.00	0.1	60.00	59.60	-0.1	2,540	0.00%
2023/03/14	0	0.00	11.2	59.26	60.30	-11.2	2,370	-0.47%
2023/03/13	1	59.90	0	0.00	60.10	1	2,300	0.04%
2023/03/09	1.6	63.28	0	0.00	60.00	1.6	2,072	0.08%
2023/03/08	10	64.20	1	60.25	63.30	9	1,919	0.47%
2023/03/07	0	0.00	2.1	59.72	58.90	-2.1	1,756	-0.12%
2023/03/06	4	58.58	3	59.60	59.00	1	1,675	0.06%
2023/03/03	0	0.00	11	57.45	57.40	-11	1,534	-0.72%
2023/03/02	4	57.08	0	0.00	57.40	4	1,421	0.28%
2023/03/01	0	0.00	0.6	54.27	55.70	-0.6	1,244	-0.05%
2023/02/24	2	50.60	2	51.10	51.80	0	1,091	0.00%
2023/02/23	1	48.40	2.8	49.20	49.70	-1.8	719	-0.25%
2023/02/22	2	44.10	7	44.76	45.20	-5	570	-0.88%
2023/02/21	16	44.12	0.7	43.95	43.70	15.3	495	3.09%
2023/02/20	0	0.00	5	46.00	45.80	-5	434	-1.15%
2023/02/17	0	0.00	6	43.10	43.90	-6	372	-1.61%
2023/02/09	0	0.00	7.2	34.52	34.95	-7.2	187	-3.84%
2023/02/07	0	33.35	0	0.00	33.40	0	176	0.02%
2023/01/31	0.1	32.50	0	0.00	32.60	0.1	165	0.06%
2023/01/06	0	31.95	0	0.00	31.90	0	174	0.00%
2023/01/04	0	30.90	0	0.00	31.00	0	170	0.00%
2022/12/07	0	0.00	2	29.95	30.70	-2	406	-0.49%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	1	31.50	0	0.00	31.05	1	443	0.23%
2022/11/07	0	0.00	0.2	31.10	31.10	-0.2	453	-0.04%
2022/11/03	0	0.00	2	31.00	31.00	-2	457	-0.44%
2022/11/01	0	0.00	0.7	31.00	30.75	-0.7	463	-0.15%
2022/10/11	0.2	31.75	0	0.00	30.15	0.2	497	0.04%
2022/09/19	1	30.05	0	0.00	29.80	1	499	0.20%
2022/09/15	1	32.00	0	0.00	32.40	1	481	0.21%
2022/09/14	2	31.10	0	0.00	31.20	2	415	0.48%
2022/09/13	0	0.00	0	30.25	30.35	0	364	0.00%
2022/08/11	1	28.90	1	29.40	29.55	0	446	0.00%
2022/07/22	0	0.00	2	29.43	29.00	-2	663	-0.30%
2022/07/21	0	0.00	1	29.00	28.95	-1	669	-0.15%
2022/07/06	0	0.00	1	25.40	25.35	-1	700	-0.14%
2022/06/29	1	28.60	0	0.00	28.30	1	698	0.14%
2022/06/24	0	0.00	1	28.00	27.75	-1	764	-0.13%
2022/06/22	3	27.67	0	0.00	27.55	3	920	0.33%
2022/06/17	1	29.00	0	0.00	29.10	1	902	0.11%
2022/06/16	11	30.91	0	0.00	29.85	11	893	1.23%
2022/05/19	0	0.00	1	31.30	32.80	-1	1,052	-0.10%
2022/05/18	1	31.95	0	0.00	31.80	1	1,146	0.09%
2022/05/09	0	0.00	1	30.65	29.70	-1	1,229	-0.08%
2022/05/05	2	33.03	3	33.42	33.70	-1	1,197	-0.08%
2022/04/29	1.1	34.26	16	35.59	32.50	-15	1,144	-1.31%
2022/04/27	0	0.00	2	36.60	36.65	-2	1,103	-0.18%
2022/04/22	0	0.00	1	37.50	37.70	-1	1,104	-0.09%
2022/04/20	2	37.15	2	37.53	37.15	0	1,115	0.00%
2022/04/12	1	36.90	5	37.00	37.20	-4	1,163	-0.34%
2022/03/31	0	0.00	1	37.10	37.10	-1	1,675	-0.06%
2022/03/30	0.2	36.95	1	36.85	36.75	-0.8	1,686	-0.05%
2022/03/29	5	36.25	2	36.30	36.45	3	1,698	0.18%
2022/03/28	4.1	36.66	19	36.97	36.85	-14.9	1,788	-0.83%
2022/03/14	1	40.95	0	0.00	40.95	1	2,077	0.05%
2022/03/08	0	0.00	2	41.80	40.55	-2	2,335	-0.09%
2022/03/07	0	0.00	7	41.80	41.95	-7	2,336	-0.30%
2022/02/25	3	43.57	2	43.10	43.00	1	2,495	0.04%
2022/02/23	3	44.15	2	44.05	45.30	1	2,921	0.03%
2022/02/22	3	44.33	3	44.62	44.05	0	2,928	0.00%
2022/02/21	8	46.39	0	0.00	46.00	8	2,929	0.27%
2022/02/18	1	46.15	8	45.55	46.90	-7	2,925	-0.24%
2022/02/17	1	45.90	1	44.60	44.55	0	2,878	0.00%
2022/02/16	0	0.00	1	43.10	43.80	-1	2,834	-0.04%
2022/02/10	1	44.85	2	44.80	44.65	-1	2,986	-0.03%
2022/02/09	2	44.25	0	0.00	44.25	2	2,994	0.07%
2022/02/07	0	0.00	1	42.20	43.20	-1	3,016	-0.03%
2022/01/24	1	41.40	2	41.50	41.95	-1	3,105	-0.03%
2022/01/17	0	0.00	1	43.40	43.85	-1	3,234	-0.03%
2022/01/13	0	44.70	0	0.00	43.95	0	3,277	0.00%
2022/01/11	3	45.05	0	0.00	44.50	3	3,309	0.09%
2022/01/10	3	45.75	0	0.00	45.35	3	3,309	0.09%
2022/01/05	2	46.55	0	0.00	46.40	2	3,351	0.06%
2022/01/04	2	47.00	1	47.70	47.05	1	3,362	0.03%
2022/01/03	0	0.00	4	48.85	47.65	-4	3,361	-0.12%
2021/12/30	6	49.98	1	50.50	48.50	5	3,349	0.15%
2021/12/29	1	48.35	2	48.00	49.00	-1	2,954	-0.03%
2021/12/27	4	48.15	1	48.15	48.50	3	2,990	0.10%
2021/12/23	3	47.85	0	0.00	47.95	3	3,006	0.10%
2021/12/22	5	49.20	5	48.80	47.70	0	3,040	0.00%
2021/12/17	0	0.00	4	47.35	48.20	-4	2,906	-0.14%
2021/12/16	2	48.40	12	49.97	48.35	-10	2,896	-0.35%
2021/12/15	0	0.00	2	47.95	48.10	-2	2,842	-0.07%
2021/12/14	1	49.00	0	0.00	48.65	1	2,818	0.04%
2021/12/13	0	0.00	15	48.83	49.00	-15	2,731	-0.55%
2021/12/10	3	44.70	3	45.00	44.55	0	2,604	0.00%
2021/12/08	5	45.55	2	46.63	45.50	3	2,615	0.11%
2021/12/07	2	47.05	5	47.00	46.50	-3	2,599	-0.12%
2021/12/03	2	46.55	0	0.00	46.60	2	2,562	0.08%
2021/12/02	6	46.33	17	45.44	45.45	-11	2,551	-0.43%
2021/11/30	10	43.73	1	43.50	43.25	9	2,483	0.36%
2021/11/29	12	42.75	15	43.00	42.80	-3	2,531	-0.12%
2021/11/26	1	44.40	0	0.00	43.95	1	2,610	0.04%
2021/11/25	0	0.00	25	45.92	45.15	-25	2,607	-0.96%
2021/11/24	26	47.67	2	47.15	47.15	24	2,585	0.93%
2021/11/23	15	49.19	14	48.94	48.00	1	2,533	0.04%
2021/11/22	1	44.90	13	47.25	47.50	-12	2,189	-0.55%
2021/11/19	1	44.20	1	44.70	43.20	0	2,165	0.00%
2021/11/18	20	44.05	0	0.00	44.00	20	2,201	0.91%
2021/11/17	2	43.50	4	43.88	44.00	-2	2,246	-0.09%
2021/11/16	6	43.52	2	43.10	43.00	4	2,277	0.18%
2021/11/15	0	0.00	8	42.12	42.65	-8	2,271	-0.35%
2021/11/12	1	40.95	3	41.28	41.25	-2	2,327	-0.09%
2021/11/11	3	41.58	18	41.55	41.95	-15	2,377	-0.63%
2021/11/10	1	43.00	3	43.05	43.10	-2	2,457	-0.08%
2021/11/09	3	44.35	8	44.70	44.30	-5	2,602	-0.19%
2021/11/08	0	0.00	3	44.42	44.05	-3	2,664	-0.11%
2021/11/04	5	45.15	0	0.00	45.00	5	3,119	0.16%
2021/11/03	7	45.86	7	45.80	45.55	0	3,215	0.00%
2021/11/02	5	44.60	0	0.00	44.30	5	3,261	0.15%
2021/11/01	4	45.38	8	45.51	45.80	-4	3,454	-0.12%
2021/10/29	3	44.48	0	0.00	44.20	3	3,561	0.08%
2021/10/28	6	44.68	5	45.00	44.95	1	3,580	0.03%
2021/10/27	4	43.83	5	44.05	44.05	-1	3,620	-0.03%
2021/10/26	1.1	43.39	0	0.00	43.10	1.1	3,744	0.03%
2021/10/25	0	0.00	1	43.40	44.65	-1	3,809	-0.03%
2021/10/22	9	43.00	5	43.24	43.05	4	3,954	0.10%
2021/10/18	0	0.00	1	41.40	41.50	-1	5,050	-0.02%
2021/10/15	3	41.63	3	41.85	41.55	0	5,239	0.00%
2021/10/14	3	40.35	3	40.55	41.00	0	5,337	0.00%
2021/10/08	1	42.00	0	0.00	41.65	1	5,640	0.02%
2021/10/07	1	42.80	1	43.00	42.80	0	5,787	0.00%
2021/10/06	1	42.00	1	42.40	41.40	0	5,988	0.00%
2021/10/05	22	41.30	20	40.26	42.90	2	6,223	0.03%
2021/10/04	1	42.60	1	43.55	41.10	0	6,320	0.00%
2021/10/01	21	42.83	0	0.00	42.60	21	6,446	0.33%
2021/09/30	5	45.10	0	0.00	44.95	5	6,685	0.07%
2021/09/29	7	45.59	0	0.00	44.80	7	7,198	0.10%
2021/09/28	1	49.65	0	0.00	49.55	1	7,341	0.01%
2021/09/22	0	49.15	0	0.00	49.35	0	8,353	0.00%
2021/09/17	0	0.00	1	49.55	50.70	-1	8,883	-0.01%
2021/09/14	1	50.60	0	0.00	50.10	1	9,626	0.01%
2021/09/10	0	0.00	1	50.90	51.40	-1	9,720	-0.01%
2021/09/09	2	50.65	1	51.00	50.50	1	9,755	0.01%
2021/09/08	1	49.20	0	0.00	49.30	1	9,789	0.01%
2021/09/07	1	49.60	5	49.83	49.90	-4	9,854	-0.04%
2021/09/06	1	50.70	0	0.00	50.00	1	10,008	0.01%
2021/09/02	3	53.23	0	0.00	52.00	3	10,166	0.03%
2021/09/01	8	53.78	7	53.73	54.00	1	10,233	0.01%
2021/08/31	6	51.55	1	51.70	52.00	5	10,233	0.05%
2021/08/27	1	52.00	10	52.40	51.50	-9	10,566	-0.09%
2021/08/26	10	52.00	0	0.00	52.10	10	10,832	0.09%
2021/08/25	2	53.15	6	53.48	53.30	-4	10,896	-0.04%
2021/08/24	6	52.97	2	53.00	51.70	4	11,038	0.04%
2021/08/18	2	51.40	4	53.00	54.20	-2	11,280	-0.02%
2021/08/16	2	53.00	0	0.00	51.80	2	11,437	0.02%
2021/08/13	20	54.10	1	52.80	52.90	19	11,424	0.17%
2021/08/12	2	58.60	1	58.20	57.50	1	11,334	0.01%
2021/08/11	3	60.63	0	0.00	58.10	3	11,391	0.03%
2021/08/10	20	63.72	16	63.48	63.20	4	11,389	0.04%
2021/08/09	3	71.40	1	70.70	70.20	2	11,176	0.02%
2021/08/06	1	73.80	0	0.00	73.50	1	11,199	0.01%
2021/08/05	13	75.37	2	75.55	75.00	11	11,280	0.10%
2021/08/04	1	74.50	9	74.10	74.70	-8	11,241	-0.07%
2021/08/03	1	72.70	0	0.00	73.10	1	11,296	0.01%
2021/08/02	1	73.00	4	73.10	73.00	-3	11,473	-0.03%
2021/07/30	2	72.20	6	74.42	71.80	-4	11,636	-0.03%
2021/07/29	2	73.05	2	73.20	73.90	0	11,682	0.00%
2021/07/28	6	71.03	2	71.10	72.00	4	11,851	0.03%
2021/07/27	11	75.63	5	76.08	74.00	6	12,059	0.05%
2021/07/26	5	75.76	10	75.89	76.70	-5	12,296	-0.04%
2021/07/23	12	74.35	1	74.70	74.70	11	12,494	0.09%
2021/07/22	10	74.58	25	74.39	73.90	-15	12,719	-0.12%
2021/07/21	5	72.78	6	73.25	72.30	-1	12,787	-0.01%
2021/07/20	7	72.87	1	74.00	71.80	6	13,115	0.05%
2021/07/19	7	73.16	0	0.00	74.50	7	13,352	0.05%
2021/07/16	12	73.35	12	73.47	73.90	0	13,632	0.00%
2021/07/15	7	71.97	2	72.95	72.30	5	13,949	0.04%
2021/07/14	3	72.00	9	72.31	72.80	-6	14,706	-0.04%
2021/07/13	3	72.17	1	74.10	71.40	2	14,760	0.01%
2021/07/12	15	72.99	10	73.31	74.10	5	14,617	0.03%
2021/07/09	9	70.82	3	71.00	71.00	6	14,415	0.04%
2021/07/08	9	73.77	9	74.76	72.80	0	14,349	0.00%
2021/07/07	13	75.07	41	75.02	74.00	-28	14,287	-0.20%
2021/07/06	45	76.08	26	76.86	74.50	19	14,083	0.13%
2021/07/05	11	75.25	6	76.20	77.30	5	13,652	0.04%
2021/07/02	11	68.93	26	69.63	70.30	-15	13,503	-0.11%
2021/07/01	22	69.40	12	69.31	68.70	10	13,427	0.07%
2021/06/30	24	70.60	28	70.68	71.50	-4	13,389	-0.03%
2021/06/29	25	72.98	25	70.65	69.00	0	13,375	0.00%
2021/06/28	12	68.72	5	70.90	71.40	7	13,009	0.05%
2021/06/25	9	66.50	15	66.19	66.40	-6	12,519	-0.05%
2021/06/24	8	63.49	3	63.90	63.50	5	12,178	0.04%
2021/06/23	7	62.44	26	63.21	63.30	-19	12,069	-0.16%
2021/06/22	21	59.40	10	60.00	59.30	11	11,868	0.09%
2021/06/18	5	63.60	0	0.00	62.30	5	11,783	0.04%
2021/06/16	1	62.90	6	64.12	62.50	-5	11,772	-0.04%
2021/06/15	0	0.00	11	63.76	64.50	-11	11,716	-0.09%
2021/06/11	11	63.67	5	62.50	62.30	6	11,580	0.05%
2021/06/10	0	0.00	1	63.60	63.30	-1	11,550	-0.01%
2021/06/09	2	62.70	0	0.00	62.40	2	11,447	0.02%
2021/06/08	3	62.97	1	62.80	62.90	2	11,373	0.02%
2021/06/07	32	62.71	20	63.01	62.00	12	11,326	0.11%
2021/06/04	15	63.74	17	63.58	63.10	-2	11,219	-0.02%
2021/06/03	6	62.53	7	62.33	62.30	-1	11,029	-0.01%
2021/06/02	1	58.00	6	59.12	59.60	-5	10,792	-0.05%
2021/06/01	9	59.82	6	59.50	59.30	3	10,752	0.03%
2021/05/31	1	57.80	2	58.65	58.30	-1	10,601	-0.01%
2021/05/28	8	58.30	7	58.71	58.70	1	10,562	0.01%
2021/05/27	7	56.37	0	0.00	56.80	7	10,528	0.07%
2021/05/26	3	55.60	1	55.60	55.00	2	10,541	0.02%
2021/05/25	2	56.35	0	0.00	56.60	2	10,559	0.02%
2021/05/24	2	51.45	5	53.24	52.80	-3	10,801	-0.03%
2021/05/21	1	49.60	2	49.55	50.10	-1	10,990	-0.01%
2021/05/20	2	48.35	1	48.60	47.95	1	11,014	0.01%
2021/05/19	4	48.44	5	47.37	48.15	-1	11,109	-0.01%
2021/05/18	14	47.04	5	46.54	48.35	9	11,189	0.08%
2021/05/17	7	45.81	1	47.60	44.20	6	11,145	0.05%
2021/05/14	12	52.20	15	51.27	49.10	-3	11,160	-0.03%
2021/05/13	4	51.20	36	50.39	50.00	-32	11,209	-0.29%
2021/05/12	2	53.15	7	52.87	52.10	-5	11,088	-0.05%
2021/05/11	9	59.86	2	61.25	57.40	7	10,961	0.06%
2021/05/10	2	64.55	4	63.28	63.70	-2	10,811	-0.02%
2021/05/07	5	62.38	3	62.03	62.70	2	10,631	0.02%
2021/05/06	1	61.10	7	58.00	58.90	-6	10,447	-0.06%
2021/05/05	7	59.79	16	59.78	58.60	-9	10,340	-0.09%
2021/05/04	23	58.62	24	60.46	58.20	-1	10,195	-0.01%
2021/05/03	33	66.81	11	68.73	62.50	22	9,945	0.22%
2021/04/29	22	67.92	9	67.91	68.80	13	9,505	0.14%
2021/04/28	26	68.90	28	68.53	66.20	-2	9,183	-0.02%
2021/04/27	8	69.79	15	70.21	68.50	-7	8,863	-0.08%
2021/04/26	2	66.65	7	66.83	66.90	-5	8,441	-0.06%
2021/04/23	16	58.04	20	56.63	60.90	-4	8,004	-0.05%
2021/04/22	32	60.23	27	58.40	55.40	5	7,791	0.06%
2021/04/21	54	59.19	57	59.12	59.70	-3	7,564	-0.04%
2021/04/20	36	57.72	20	56.43	57.00	16	7,334	0.22%
2021/04/19	12	54.39	3	55.43	54.30	9	7,020	0.13%
2021/04/16	1	53.50	2	53.70	53.80	-1	6,976	-0.01%
2021/04/15	0	0.00	1	52.60	52.70	-1	7,187	-0.01%
2021/04/14	1	51.70	0	0.00	52.10	1	7,431	0.01%
2021/04/13	0	0.00	2	52.90	51.10	-2	7,575	-0.03%
2021/04/12	2	52.25	3	52.37	52.30	-1	7,632	-0.01%
2021/04/09	19	53.56	0	0.00	53.50	19	7,943	0.24%
2021/04/08	1	53.00	7	53.17	52.80	-6	8,433	-0.07%
2021/04/07	3	53.20	0	0.00	53.20	3	8,810	0.03%
2021/04/06	6	54.98	5	54.60	54.40	1	9,015	0.01%
2021/04/01	2	53.05	7	53.51	52.80	-5	9,230	-0.05%
2021/03/31	10	51.70	10	51.40	51.90	0	9,286	0.00%
2021/03/30	1	52.20	0	0.00	51.20	1	9,457	0.01%
2021/03/29	0	0.00	4	51.45	51.70	-4	9,460	-0.04%
2021/03/26	2	49.35	0	0.00	50.10	2	9,422	0.02%
2021/03/18	0	0.00	2	51.00	50.90	-2	9,784	-0.02%
2021/03/17	0	0.00	1	52.30	51.30	-1	10,056	-0.01%
2021/03/16	4	52.25	1	52.10	52.00	3	10,324	0.03%
2021/03/11	0	0.00	1	52.30	52.20	-1	10,462	-0.01%
2021/03/10	0	0.00	3	50.50	50.60	-3	10,619	-0.03%
2021/03/09	1	48.30	2	48.75	49.60	-1	10,816	-0.01%
2021/03/05	1	49.40	0	0.00	48.60	1	11,074	0.01%
2021/03/03	1	52.10	0	0.00	51.20	1	10,972	0.01%
2021/03/02	1	51.70	0	0.00	52.10	1	10,902	0.01%
2021/02/26	1	51.50	0	0.00	51.80	1	10,773	0.01%
2021/02/24	11	56.55	11	55.02	52.80	0	10,557	0.00%
2021/02/23	2	56.80	5	55.22	56.80	-3	10,123	-0.03%
2021/02/22	1	54.50	16	54.08	54.50	-15	9,802	-0.15%
2021/02/19	0	0.00	10	52.55	52.80	-10	9,634	-0.10%
2021/02/18	16	50.93	6	51.33	50.90	10	9,447	0.11%
2021/02/17	13	49.80	0	0.00	49.65	13	9,254	0.14%
2021/02/05	0	0.00	6	49.15	48.50	-6	9,157	-0.07%
2021/02/04	0	0.00	1	49.30	49.00	-1	9,068	-0.01%
2021/02/03	1	46.70	0	0.00	46.50	1	8,884	0.01%
2021/02/01	3	45.65	0	0.00	45.10	3	8,793	0.03%
2021/01/29	0	0.00	8	45.50	45.35	-8	8,749	-0.09%
2021/01/27	10	47.60	4	47.00	46.90	6	8,667	0.07%
2021/01/26	2	46.60	0	0.00	46.40	2	8,582	0.02%
2021/01/25	3	44.37	1	46.90	47.00	2	8,445	0.02%
2021/01/22	0	0.00	2	45.10	45.15	-2	8,317	-0.02%
2021/01/20	0	0.00	15	48.40	46.30	-15	8,101	-0.19%
2021/01/19	1	48.70	0	0.00	48.80	1	7,995	0.01%
2021/01/18	0	0.00	4	48.85	48.80	-4	7,898	-0.05%
2021/01/15	8	51.65	0	0.00	50.90	8	7,803	0.10%
2021/01/14	11	51.00	12	51.43	51.30	-1	7,666	-0.01%
2021/01/13	10	53.00	11	51.35	51.90	-1	7,479	-0.01%
2021/01/12	10	55.39	6	54.25	51.40	4	7,251	0.06%
2021/01/11	1	53.90	11	54.36	55.40	-10	6,715	-0.15%
2021/01/08	1	50.50	0	0.00	50.40	1	6,537	0.02%
2021/01/07	15	50.97	6	50.17	50.00	9	6,244	0.14%
2021/01/06	14	50.80	19	48.68	47.80	-5	5,954	-0.08%
2021/01/05	4	49.75	14	49.54	49.60	-10	5,746	-0.17%
2021/01/04	19	50.34	22	50.88	49.50	-3	5,595	-0.05%
2020/12/31	25	49.69	11	50.40	50.40	14	5,227	0.27%
2020/12/30	27	46.18	44	48.06	47.60	-17	4,637	-0.37%
2020/12/29	6	45.98	17	45.11	45.00	-11	4,213	-0.26%
2020/12/28	13	46.36	18	46.88	47.20	-5	3,919	-0.13%
2020/12/25	2	42.23	0	0.00	42.95	2	3,516	0.06%
2020/12/24	10	40.75	9	40.60	40.90	1	3,227	0.03%
2020/12/23	4	37.54	0	0.00	38.60	4	3,014	0.13%
2020/12/22	4	37.80	0	0.00	36.50	4	2,975	0.13%
2020/12/15	2	38.13	2	37.85	37.50	0	2,709	0.00%
2020/12/11	2	40.75	3	39.48	42.00	-1	2,433	-0.04%
2020/12/10	1	38.95	4	39.75	39.40	-3	2,129	-0.14%
2020/12/09	1	37.90	3	38.25	38.10	-2	1,817	-0.11%
2020/12/08	0	0.00	10	38.85	38.45	-10	1,752	-0.57%
2020/12/07	7	39.76	5	38.90	39.00	2	1,717	0.12%
2020/12/04	2	38.08	8	37.56	38.05	-6	1,557	-0.39%
2020/12/03	7	37.15	5	36.85	36.50	2	1,347	0.15%
2020/11/26	8	32.05	0	0.00	32.10	8	766	1.04%
2020/11/20	0	0.00	1	31.60	31.60	-1	782	-0.13%
2020/11/19	1	30.30	0	0.00	30.15	1	778	0.13%
2020/11/13	0	0.00	1	29.85	30.40	-1	937	-0.11%
2020/10/20	1	35.05	0	0.00	34.75	1	1,629	0.06%
2020/09/16	3	37.30	0	0.00	37.15	3	2,768	0.11%
2020/09/14	10	37.40	0	0.00	37.55	10	2,788	0.36%
2020/09/11	0	0.00	5	36.85	36.90	-5	2,798	-0.18%
2020/08/31	5	36.05	0	0.00	35.85	5	3,158	0.16%
2020/08/24	1	34.50	5	36.15	36.60	-4	3,636	-0.11%
2020/08/19	10	35.45	0	0.00	35.45	10	3,912	0.26%
2020/08/17	1	38.50	0	0.00	38.05	1	3,933	0.03%
2020/08/10	1	40.50	0	0.00	40.00	1	4,042	0.02%
2020/08/04	0	0.00	22	41.15	40.70	-22	4,199	-0.52%
2020/08/03	0	0.00	1	42.75	41.50	-1	4,301	-0.02%
2020/07/31	1	41.80	11	42.50	42.20	-10	4,338	-0.23%
2020/07/30	1	41.70	1	42.05	42.30	0	4,369	0.00%
2020/07/28	2	39.50	10	39.65	38.70	-8	4,379	-0.18%
2020/07/24	10	42.25	0	0.00	40.45	10	4,924	0.20%
2020/07/22	10	42.38	0	0.00	41.80	10	5,060	0.20%
2020/07/16	9	41.04	0	0.00	41.15	9	5,441	0.17%
2020/07/15	3	42.08	4	42.36	40.75	-1	5,505	-0.02%
2020/07/14	26	43.36	17	43.15	42.65	9	5,430	0.17%
2020/07/13	0	0.00	1	42.05	42.65	-1	5,121	-0.02%
2020/07/10	5	39.20	0	0.00	38.80	5	4,972	0.10%
2020/06/30	0	0.00	1	38.75	38.70	-1	5,762	-0.02%
2020/06/23	1	38.85	0	0.00	38.55	1	6,164	0.02%
2020/06/18	5	39.15	0	0.00	39.10	5	6,145	0.08%
2020/06/16	1	39.35	2	39.50	39.75	-1	6,437	-0.02%
2020/06/11	2	40.10	9	39.56	39.10	-7	6,634	-0.11%
2020/06/09	0	0.00	10	41.21	41.55	-10	6,838	-0.15%
2020/06/08	0	0.00	8	41.81	41.35	-8	6,938	-0.12%
2020/06/05	1	41.30	8	41.43	41.30	-7	6,947	-0.10%
2020/06/04	11	41.12	0	0.00	40.90	11	6,998	0.16%
2020/06/03	10	42.90	71	42.46	42.90	-61	6,893	-0.88%
2020/06/02	16	42.36	2	41.80	42.25	14	6,858	0.20%
2020/06/01	5	42.30	3	42.00	41.75	2	6,965	0.03%
2020/05/29	0	0.00	5	40.76	40.90	-5	7,018	-0.07%
2020/05/28	23	42.41	21	41.88	40.50	2	7,155	0.03%
2020/05/27	52	42.13	14	42.29	42.05	38	7,191	0.53%
2020/05/26	37	41.56	23	41.25	41.05	14	7,331	0.19%
2020/05/25	4	40.10	1	40.10	40.90	3	7,350	0.04%
2020/05/22	6	41.53	3	41.70	40.80	3	7,432	0.04%
2020/05/21	6	40.72	1	41.25	40.70	5	7,498	0.07%
2020/05/20	28	41.04	1	40.60	40.90	27	7,514	0.36%
2020/05/15	1	38.00	0	0.00	37.85	1	7,715	0.01%
2020/05/12	3	41.20	5	41.75	40.65	-2	8,138	-0.02%
2020/05/11	4	41.88	6	41.55	41.25	-2	8,125	-0.02%
2020/05/08	29	43.01	37	42.74	42.85	-8	8,055	-0.10%
2020/05/06	31	42.44	334	41.77	41.40	-303	8,021	-3.78%	大賣/鉅額交易
2020/05/05	0	0.00	24	41.53	41.25	-24	7,967	-0.30%
2020/05/04	11	40.75	16	40.61	41.00	-5	8,032	-0.06%
2020/04/30	16	42.58	6	42.78	41.50	10	8,009	0.12%
2020/04/29	41	43.92	35	43.94	42.10	6	8,008	0.07%
2020/04/28	7	42.06	2	42.60	41.60	5	7,605	0.07%
2020/04/27	3	41.27	0	0.00	42.30	3	7,532	0.04%
2020/04/24	2	41.60	7	41.91	41.10	-5	7,577	-0.07%
2020/04/23	204	41.99	8	41.74	42.00	196	7,618	2.57%	大買/鉅額交易
2020/04/22	41	40.03	4	40.08	40.85	37	7,550	0.49%
2020/04/21	6	40.62	16	41.37	39.60	-10	7,471	-0.13%
2020/04/20	8	40.72	8	40.94	40.60	0	7,323	0.00%
2020/04/17	15	40.03	7	39.88	39.50	8	7,215	0.11%
2020/04/16	8	39.98	2	40.43	40.15	6	7,152	0.08%
2020/04/14	31	41.13	3	41.00	40.35	28	7,053	0.40%
2020/04/13	2	40.10	3	39.45	38.65	-1	6,936	-0.01%
2020/04/09	61	40.61	23	39.90	38.70	38	6,832	0.56%
2020/04/08	18	39.10	14	39.56	40.55	4	6,738	0.06%
2020/04/07	35	38.68	26	38.99	39.40	9	6,561	0.14%
2020/04/06	13	35.18	17	35.64	36.65	-4	6,346	-0.06%
2020/04/01	8	33.20	0	0.00	33.35	8	6,205	0.13%
2020/03/31	3	34.20	0	0.00	33.20	3	6,118	0.05%
2020/03/30	11	32.65	11	32.77	32.85	0	5,954	0.00%
2020/03/27	11	34.75	2	34.75	34.75	9	5,823	0.15%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/23	2	23.25	0	0.00	23.80	2	5,810	0.03%
2020/03/20	10	26.80	7	27.41	25.80	3	5,810	0.05%
2020/03/19	7	26.49	0	0.00	26.45	7	5,691	0.12%
2020/03/18	0	0.00	2	31.60	29.35	-2	5,764	-0.03%
2020/03/17	0	0.00	3	34.98	32.60	-3	5,749	-0.05%
2020/03/13	1	38.90	3	39.57	40.20	-2	5,759	-0.03%
2020/03/12	5	42.13	5	42.05	42.00	0	5,582	0.00%
2020/03/11	4	45.78	1	46.55	42.95	3	5,422	0.06%
2020/03/10	5	45.56	6	43.94	46.20	-1	5,315	-0.02%
2020/03/09	0	0.00	1	44.50	43.90	-1	5,190	-0.02%
2020/03/06	1	46.60	0	0.00	46.50	1	5,084	0.02%
2020/03/05	11	47.37	11	47.05	47.10	0	4,993	0.00%
2020/03/04	0	0.00	3	45.90	45.90	-3	4,785	-0.06%
2020/03/03	12	44.41	15	44.85	43.85	-3	4,664	-0.06%
2020/03/02	6	40.40	6	41.53	43.25	0	4,494	0.00%
2020/02/27	15	41.14	6	44.00	40.35	9	4,322	0.21%
2020/02/26	2	42.50	0	0.00	41.65	2	3,983	0.05%
2020/02/25	2	41.23	1	41.95	42.05	1	3,899	0.03%
2020/02/24	1	41.75	6	41.88	41.50	-5	3,772	-0.13%
2020/02/20	5	40.88	5	40.47	40.00	0	3,538	0.00%
2020/02/19	1	39.15	0	0.00	39.30	1	3,318	0.03%
2020/02/18	7	38.79	3	38.68	38.50	4	3,243	0.12%
2020/02/17	3	39.42	2	39.45	38.55	1	3,125	0.03%
2020/02/14	5	36.22	4	36.28	38.90	1	2,867	0.03%
2020/02/13	5	36.17	5	35.96	35.40	0	2,648	0.00%
2020/02/10	0	0.00	1	34.20	34.20	-1	2,454	-0.04%
2020/02/07	0	0.00	1	36.30	34.70	-1	2,413	-0.04%
2020/01/20	1	36.80	1	36.40	37.00	0	1,741	0.00%
2020/01/16	2	32.85	0	0.00	33.85	2	1,431	0.14%
2020/01/14	23	31.53	23	31.05	31.90	0	1,321	0.00%
2020/01/07	0	0.00	15	29.83	30.10	-15	1,213	-1.24%
2020/01/03	6	30.60	0	0.00	30.60	6	1,196	0.50%
2020/01/02	9	31.11	0	0.00	31.20	9	1,182	0.76%
2019/12/13	0	0.00	5	31.65	31.50	-5	744	-0.67%
2019/12/12	5	31.00	0	0.00	30.50	5	643	0.78%
2019/12/11	0	0.00	8	31.73	32.10	-8	519	-1.54%
2019/11/29	0	0.00	1	26.30	25.70	-1	239	-0.42%
2019/11/13	2	24.80	0	0.00	25.10	2	258	0.77%
2019/10/22	0	0.00	2	23.80	24.00	-2	415	-0.48%
2019/10/18	0	0.00	1	23.40	23.40	-1	436	-0.23%
2019/10/17	0	0.00	2	23.40	23.45	-2	442	-0.45%
2019/10/08	0	0.00	1	22.45	22.45	-1	510	-0.20%
2019/10/07	1	21.40	0	0.00	22.00	1	523	0.19%
2019/10/03	3	21.80	0	0.00	22.10	3	525	0.57%
2019/09/24	2	25.68	0	0.00	25.55	2	511	0.39%
2019/09/16	0	0.00	2	25.20	25.25	-2	509	-0.39%
2019/09/10	1	24.70	0	0.00	24.95	1	505	0.20%
2019/08/12	3	24.25	1	24.75	24.05	2	451	0.44%
2019/08/08	0	0.00	16	24.92	25.05	-16	428	-3.74%
2019/07/26	1.3	29.47	0	0.00	29.35	1.3	316	0.42%
2019/07/23	2	29.10	2	29.30	29.00	0	279	0.00%
2019/07/22	0	0.00	2	28.65	28.40	-2	264	-0.76%
2019/07/16	3	29.00	0	0.00	29.10	3	243	1.23%
2019/07/15	2	29.40	0	0.00	29.80	2	225	0.89%
2019/06/14	1	26.70	0	0.00	26.80	1	268	0.37%
2019/05/31	0	0.00	1	26.70	26.50	-1	288	-0.35%
2019/05/17	1	26.10	0	0.00	26.10	1	408	0.24%
2019/05/15	0	0.00	1	26.60	26.80	-1	416	-0.24%
2019/05/14	1	25.70	0	0.00	26.20	1	424	0.24%
2019/04/12	0	0.00	3	27.63	27.70	-3	690	-0.43%
2019/04/03	1	28.10	0	0.00	28.15	1	695	0.14%
2019/03/29	0	0.00	3	28.45	28.45	-3	716	-0.42%
2019/03/28	3	28.30	0	0.00	28.20	3	718	0.42%
2019/03/27	2	28.55	5	28.67	28.65	-3	721	-0.42%
2019/03/26	5	28.37	0	0.00	28.85	5	724	0.69%
2019/03/22	0	0.00	3	27.95	28.05	-3	712	-0.42%
2019/03/21	3	28.15	8	28.29	28.15	-5	709	-0.70%
2019/03/20	4	28.10	0	0.00	28.20	4	702	0.57%
2019/03/19	4	27.85	4	28.20	28.55	0	701	0.00%
2019/03/18	4	27.65	0	0.00	27.70	4	690	0.58%
2019/03/06	0	0.00	3	27.50	27.30	-3	705	-0.43%
2019/03/05	0	0.00	3	27.62	27.55	-3	703	-0.43%
2019/02/21	6	28.36	1	29.00	28.45	5	671	0.74%
2019/02/20	1	27.50	0	0.00	28.50	1	657	0.15%
2019/01/15	0	0.00	1	27.65	27.50	-1	434	-0.23%
2019/01/14	0	0.00	1	28.60	28.50	-1	401	-0.25%