十銓 (4967)-群益金鼎券商分點個股進出

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
89.8
漲跌
▲2.9
漲幅
+3.34%
成交量
6,592張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	13	88.92	281	88.72	89.80	-268	4,118	-6.51%	大賣/鉅額交易
2024/04/29	12	86.74	42	87.31	86.90	-30	4,041	-0.74%
2024/04/26	9	87.20	23	88.38	87.50	-14	4,026	-0.35%
2024/04/25	39	86.18	18	84.39	85.60	21	3,923	0.54%
2024/04/24	1	81.70	20	81.43	82.50	-19	3,850	-0.49%
2024/04/23	12	78.47	3	79.07	78.90	9	3,879	0.23%
2024/04/22	8	78.15	8	78.61	77.90	0	3,960	0.00%
2024/04/19	12	80.82	3	81.33	80.20	9	4,119	0.22%
2024/04/18	7	81.59	1	81.20	81.90	6	4,105	0.15%
2024/04/17	7	81.57	2	82.00	81.20	5	4,113	0.12%
2024/04/16	0	85.80	0	0.00	81.00	0	4,112	0.00%
2024/04/15	4	87.85	7	87.09	87.60	-3	4,056	-0.07%
2024/04/12	20	90.16	21	90.43	89.90	-1	3,999	-0.03%
2024/04/11	33	89.73	37	89.75	89.50	-4	3,843	-0.10%
2024/04/10	84	91.11	82	90.62	90.00	2	3,703	0.05%
2024/04/09	15	86.08	18	84.98	85.60	-3	3,391	-0.09%
2024/04/08	23	85.71	29.4	84.65	85.50	-6.4	3,361	-0.19%
2024/04/03	13.4	83.56	4	82.65	83.80	9.4	3,363	0.28%
2024/04/02	24	83.47	21	84.15	82.70	3	3,452	0.09%
2024/04/01	0	79.60	10	80.50	80.10	-10	3,337	-0.30%
2024/03/29	3	79.90	6	79.08	79.00	-3	3,352	-0.09%
2024/03/28	15	79.53	2	79.40	79.00	13	3,372	0.39%
2024/03/27	2	80.10	3	79.07	80.10	-1	3,560	-0.03%
2024/03/26	15	79.62	14	81.30	78.90	1	3,576	0.03%
2024/03/25	3	80.37	2	80.60	80.00	1	3,533	0.03%
2024/03/22	22	81.59	24	82.90	80.80	-2	3,608	-0.06%
2024/03/21	21	83.40	13	81.51	83.60	8	3,567	0.22%
2024/03/18	4	78.25	3	77.50	78.00	1	3,690	0.03%
2024/03/15	27	77.74	27	78.63	77.50	0	4,057	0.00%
2024/03/14	5	80.22	5	78.80	80.20	0	4,317	0.00%
2024/03/13	2	79.50	2	80.15	79.50	0	4,747	0.00%
2024/03/11	9	78.38	9	78.16	78.60	0	5,186	0.00%
2024/03/07	10	82.26	10	82.28	80.60	0	5,288	0.00%
2024/03/06	10	82.26	7	82.00	82.30	3	5,298	0.06%
2024/03/05	17	83.05	17	83.28	83.00	0	5,365	0.00%
2024/03/04	4	84.50	4	85.70	84.30	0	5,395	0.00%
2024/03/01	35	84.45	1	83.30	84.90	34	5,412	0.63%
2024/02/29	3	83.40	3	83.60	83.30	0	5,462	0.00%
2024/02/27	13	83.56	13	85.46	83.50	0	5,536	0.00%
2024/02/26	8	84.05	8	84.88	83.90	0	5,603	0.00%
2024/02/23	37	86.62	37.1	87.35	85.90	-0.1	5,648	0.00%
2024/02/22	19	86.78	23.1	86.55	86.70	-4.1	5,696	-0.07%
2024/02/21	32.1	86.41	28	87.55	86.00	4.1	5,745	0.07%
2024/02/20	16	84.01	23	84.38	83.80	-7	5,679	-0.12%
2024/02/19	2	83.70	2	82.15	83.40	0	5,872	0.00%
2024/02/16	10	79.44	0	80.20	81.40	10	6,115	0.16%
2024/02/15	6	78.40	3	78.90	79.00	3	6,318	0.05%
2024/02/05	6	77.20	6	77.15	77.20	0	6,647	0.00%
2024/02/02	7	78.70	1	78.10	77.50	6	6,913	0.09%
2024/02/01	0	0.00	17	78.31	78.40	-17	7,142	-0.24%
2024/01/31	1	78.30	1	77.50	78.30	0	7,329	0.00%
2024/01/30	4	78.38	5	78.96	78.30	-1	7,548	-0.01%
2024/01/29	4	79.73	9	78.21	79.80	-5	7,872	-0.06%
2024/01/26	19	79.03	38	79.13	78.60	-19	8,642	-0.22%
2024/01/25	26	79.97	21	79.76	80.00	5	9,093	0.05%
2024/01/24	35	81.30	32	82.03	80.80	3	9,240	0.03%
2024/01/23	3	82.90	3	82.40	82.00	0	9,355	0.00%
2024/01/22	12	82.28	11	82.04	82.40	1	9,478	0.01%
2024/01/19	26	81.78	26	81.23	81.50	0	9,499	0.00%
2024/01/18	16	82.03	18	81.91	81.30	-2	9,581	-0.02%
2024/01/17	20	82.61	21	81.60	82.90	-1	9,635	-0.01%
2024/01/16	29	83.24	30	84.46	83.20	-1	9,695	-0.01%
2024/01/15	10	84.83	333	85.08	85.20	-323	9,698	-3.33%	大賣/鉅額交易
2024/01/12	9	79.14	2	79.10	78.40	7	9,703	0.07%
2024/01/11	3	79.00	3	78.80	79.00	0	10,017	0.00%
2024/01/10	3	78.77	25	78.48	79.10	-22	10,174	-0.22%
2024/01/09	3	78.43	3	78.90	78.20	0	10,302	0.00%
2024/01/08	6	79.98	5	78.68	79.70	1	10,424	0.01%
2024/01/05	17	79.52	6	79.97	79.30	11	10,546	0.10%
2024/01/04	38	78.90	38	79.93	79.00	0	10,606	0.00%
2024/01/03	77	82.16	80	83.06	81.80	-3	10,620	-0.03%
2024/01/02	8	85.81	8	85.90	85.70	0	10,624	0.00%
2023/12/29	21	89.79	20	88.74	87.60	1	10,714	0.01%
2023/12/28	5	88.80	4	89.88	90.30	1	10,837	0.01%
2023/12/27	3	87.00	14	87.16	88.40	-11	11,166	-0.10%
2023/12/26	7	85.59	0	0.00	85.50	7	11,180	0.06%
2023/12/25	7	85.80	11	87.91	85.40	-4	11,177	-0.04%
2023/12/22	51	87.54	56	88.72	87.00	-5	11,165	-0.04%
2023/12/21	13	86.40	0	0.00	86.40	13	10,977	0.12%
2023/12/20	6	85.85	5	85.18	85.50	1	10,974	0.01%
2023/12/19	62	85.39	61	86.05	85.40	1	10,962	0.01%
2023/12/18	0	0.00	3	87.40	88.40	-3	10,921	-0.03%
2023/12/15	29	88.50	28	89.59	88.30	1	10,925	0.01%
2023/12/14	25	89.71	27	90.55	89.10	-2	10,854	-0.02%
2023/12/13	33	90.91	40.4	91.31	90.70	-7.4	10,779	-0.07%
2023/12/12	185	93.06	606	91.92	92.00	-421	10,904	-3.86%	大買/大賣/鉅額交易
2023/12/11	166	92.54	135.1	91.26	92.90	31	10,692	0.29%	大買/大賣/
2023/12/08	67.4	90.02	70.1	90.97	88.70	-2.7	10,416	-0.03%
2023/12/07	100	87.74	113	90.81	87.50	-13	10,067	-0.13%	大賣/
2023/12/06	8	89.48	4.1	88.84	90.00	3.9	9,835	0.04%
2023/12/05	23	85.20	26	84.76	85.30	-3	9,724	-0.03%
2023/12/04	2	87.70	3	88.83	87.10	-1	9,842	-0.01%
2023/12/01	4.1	85.89	6	86.00	85.20	-1.9	9,810	-0.02%
2023/11/30	27	87.84	19	88.01	87.00	8	9,806	0.08%
2023/11/29	14	88.22	12	87.94	88.10	2	9,803	0.02%
2023/11/28	0	87.00	0	0.00	88.40	0	9,925	0.00%
2023/11/27	1	86.00	0	0.00	86.10	1	10,223	0.01%
2023/11/24	32	86.25	31	87.50	86.00	1	10,214	0.01%
2023/11/23	83	89.78	70	89.29	89.00	13	10,127	0.13%
2023/11/22	46	88.96	7	89.04	90.30	39	9,979	0.39%
2023/11/21	46	88.78	51	90.32	88.30	-5	9,909	-0.05%
2023/11/20	6	90.72	11.1	91.57	90.90	-5.1	9,838	-0.05%
2023/11/17	121	89.78	29	87.93	90.20	92	9,763	0.94%	大買/
2023/11/16	6.4	92.23	9	90.59	88.90	-2.6	9,657	-0.03%
2023/11/15	133	93.61	126	94.50	92.70	7	9,400	0.07%	大買/大賣/
2023/11/14	149	93.38	151	91.44	94.20	-2	9,114	-0.02%	大買/大賣/
2023/11/13	39	91.36	17	91.26	91.50	22	8,890	0.25%
2023/11/10	47	88.89	47	88.84	87.10	0	8,558	0.00%
2023/11/09	28	86.91	45	90.04	86.40	-17	8,334	-0.20%
2023/11/08	51	93.28	50	93.35	92.30	1	8,138	0.01%
2023/11/07	34	93.13	37	91.67	94.00	-3	8,034	-0.04%
2023/11/06	75	92.34	88	91.54	92.20	-13	7,820	-0.17%
2023/11/03	371	89.76	359.4	89.77	91.90	11.6	7,522	0.15%	大買/大賣/
2023/11/02	38	81.99	93.6	83.34	87.40	-55.6	6,747	-0.82%
2023/11/01	23	77.73	42.9	77.44	79.50	-19.9	6,326	-0.31%
2023/10/31	65	75.86	98	77.79	75.20	-33	6,170	-0.53%
2023/10/30	175	77.01	31	76.88	76.30	144	6,027	2.39%	大買/鉅額交易
2023/10/27	23	74.18	16	74.35	74.10	7	5,898	0.12%
2023/10/26	3	73.60	16	75.03	74.80	-13	5,899	-0.22%
2023/10/25	41	74.70	40	75.42	74.60	1	5,908	0.02%
2023/10/24	69	76.00	53	75.48	76.20	16	5,933	0.27%
2023/10/23	25	75.55	35	75.41	76.20	-10	5,837	-0.17%
2023/10/20	20	74.62	19.1	74.28	75.20	0.9	5,772	0.02%
2023/10/19	283.1	76.02	57.7	77.02	77.30	225.4	5,635	4.00%	大買/鉅額交易
2023/10/18	74	73.90	86	73.13	74.40	-12	5,339	-0.22%
2023/10/17	28	74.36	43	74.19	74.10	-15	5,194	-0.29%
2023/10/16	70	72.94	47	73.48	72.80	23	5,074	0.45%
2023/10/13	57	74.05	58	73.78	72.90	-1	5,020	-0.02%
2023/10/12	24	72.33	12	72.68	73.00	12	4,932	0.24%
2023/10/11	27	70.38	30	71.05	70.50	-3	4,908	-0.06%
2023/10/06	36	71.29	37	71.64	71.10	-1	4,941	-0.02%
2023/10/05	47	70.56	43	71.58	70.60	4	5,087	0.08%
2023/10/04	55	72.61	48	72.67	72.50	7	5,139	0.14%
2023/10/03	88	72.01	88.3	71.65	72.50	-0.3	4,990	-0.01%
2023/10/02	6	69.03	0	0.00	68.90	6	4,693	0.13%
2023/09/28	0	0.00	1	64.80	64.30	-1	4,785	-0.02%
2023/09/27	0	0.00	70	66.05	65.60	-70	4,904	-1.43%
2023/09/25	44	67.97	0	0.00	66.80	44	5,087	0.86%
2023/09/22	0	0.00	6	67.95	68.50	-6	5,177	-0.12%
2023/09/21	7	67.74	16	66.56	67.90	-9	5,576	-0.16%
2023/09/20	11	68.00	11	67.23	67.50	0	5,933	0.00%
2023/09/19	6	67.65	31	68.23	67.40	-25	6,077	-0.41%
2023/09/18	15	69.99	9	69.60	69.40	6	6,175	0.10%
2023/09/15	63	71.39	53	71.59	70.40	10	6,256	0.16%
2023/09/14	49	69.83	52	69.83	70.00	-3	6,283	-0.05%
2023/09/13	26	68.37	24	66.89	68.60	2	6,687	0.03%
2023/09/12	36	67.81	42	67.47	67.90	-6	6,989	-0.09%
2023/09/11	16	67.13	20	67.72	67.00	-4	7,038	-0.06%
2023/09/08	8	67.00	9	67.33	66.60	-1	7,092	-0.01%
2023/09/07	8	68.81	4	69.15	68.10	4	7,122	0.06%
2023/09/06	9	68.83	6	68.55	68.00	3	7,014	0.04%
2023/09/05	8	67.74	7.3	67.51	67.80	0.8	7,103	0.01%
2023/09/04	5.3	66.92	1.1	66.74	67.40	4.2	7,274	0.06%
2023/09/01	103.1	68.90	45.1	68.38	68.90	58	7,250	0.80%	大買/
2023/08/31	40.1	68.00	9	68.80	67.50	31.1	7,156	0.43%
2023/08/30	1	64.30	2	64.75	65.00	-1	6,871	-0.01%
2023/08/24	1	65.00	6	64.07	63.10	-5	7,654	-0.07%
2023/08/18	2	60.60	0	0.00	60.10	2	7,780	0.03%
2023/08/15	13	63.28	13	63.64	62.90	0	7,914	0.00%
2023/08/14	1	61.90	0	0.00	62.90	1	8,142	0.01%
2023/08/11	2	61.95	3	62.20	62.30	-1	8,188	-0.01%
2023/08/10	4	58.90	5	59.22	58.80	-1	8,392	-0.01%
2023/08/09	1	60.80	0	0.00	60.80	1	8,458	0.01%
2023/08/04	2	60.75	0	0.00	61.60	2	9,061	0.02%
2023/07/31	0	0.00	10	62.40	61.80	-10	9,433	-0.11%
2023/07/27	0	0.00	2	58.90	62.20	-2	9,501	-0.02%
2023/07/24	1	59.70	0	0.00	59.20	1	9,778	0.01%
2023/07/18	5	61.66	5	62.00	61.60	0	10,220	0.00%
2023/07/14	10	66.64	10	65.78	65.50	0	10,357	0.00%
2023/07/13	9	66.13	12	66.13	66.20	-3	10,429	-0.03%
2023/07/12	10	65.80	0	0.00	66.00	10	10,514	0.10%
2023/07/11	10	63.22	41	63.44	62.80	-31	10,539	-0.29%
2023/07/10	0	61.60	2	61.80	61.70	-2	10,486	-0.02%
2023/07/07	17	63.02	16	65.34	62.50	1	10,793	0.01%
2023/07/06	18.2	67.48	278	69.18	66.80	-259.8	11,227	-2.31%	大賣/鉅額交易
2023/07/05	1.1	69.36	1	70.70	70.50	0.1	11,303	0.00%
2023/07/04	2.1	73.36	1	73.20	71.50	1.1	11,645	0.01%
2023/07/03	1.1	71.91	122	71.49	71.70	-121	11,809	-1.02%	大賣/鉅額交易
2023/06/30	16	72.22	29	72.41	71.80	-13	12,128	-0.11%
2023/06/29	33	74.92	374	73.83	73.50	-341	12,450	-2.74%	大賣/鉅額交易
2023/06/28	328	74.98	31.1	76.84	74.50	296.9	12,127	2.45%	大買/鉅額交易
2023/06/27	1.1	73.71	7	71.89	70.70	-5.9	11,848	-0.05%
2023/06/26	19	71.35	18	73.21	71.50	1	11,744	0.01%
2023/06/21	0	0.00	7	73.33	74.40	-7	11,768	-0.06%
2023/06/20	16.1	73.06	9	72.59	73.60	7.1	11,761	0.06%
2023/06/19	15	74.08	8	74.19	72.40	7	11,688	0.06%
2023/06/16	3	70.43	6.7	69.35	71.60	-3.7	11,376	-0.03%
2023/06/15	1	65.60	0	0.00	65.10	1	11,211	0.01%
2023/06/14	3	64.60	8	64.70	65.60	-5	11,231	-0.04%
2023/06/13	4	62.85	4	63.20	63.00	0	11,130	0.00%
2023/06/12	2	62.65	251	62.96	62.90	-249	11,150	-2.23%	大賣/鉅額交易
2023/06/09	534	64.74	288	64.39	63.30	246	11,129	2.21%	大買/大賣/鉅額交易
2023/06/08	4	62.50	1.2	64.70	62.50	2.8	11,067	0.03%
2023/06/07	4	61.40	3.1	60.25	61.40	0.9	10,968	0.01%
2023/06/06	2.1	59.60	3.2	58.88	60.10	-1.1	11,055	-0.01%
2023/06/05	8.2	61.59	10.1	61.91	61.00	-1.9	11,130	-0.02%
2023/06/02	31.3	62.11	35	62.69	62.10	-3.8	11,145	-0.03%
2023/06/01	54	61.83	64	61.57	61.90	-10	11,128	-0.09%
2023/05/31	32	60.96	27.3	61.09	61.00	4.7	11,012	0.04%
2023/05/30	1	58.50	0	0.00	58.20	1	10,715	0.01%
2023/05/29	0	0.00	8	59.00	58.70	-8	10,826	-0.07%
2023/05/26	7	57.00	7	58.10	57.00	0	11,129	0.00%
2023/05/25	10.2	57.50	0	0.00	57.50	10.2	11,218	0.09%
2023/05/24	0.1	58.93	0	0.00	58.00	0.1	11,230	0.00%
2023/05/23	2.1	58.95	2.2	58.49	59.00	-0.1	11,233	0.00%
2023/05/19	17	58.50	17	58.35	58.60	0	11,246	0.00%
2023/05/18	11	59.73	37	60.11	59.30	-26	11,193	-0.23%
2023/05/17	0	0.00	0.1	57.29	56.80	-0.1	10,954	0.00%
2023/05/16	42	57.88	8	58.03	56.10	34	10,878	0.31%
2023/05/15	1	58.40	1	57.70	57.70	0	10,583	0.00%
2023/05/12	5	57.94	4	57.90	58.60	1	10,492	0.01%
2023/05/11	17	60.21	6	65.22	59.60	11	10,180	0.11%
2023/05/10	1	66.20	0	0.00	66.20	1	9,969	0.01%
2023/05/09	9.1	66.33	5	71.90	66.30	4.1	9,771	0.04%
2023/05/08	23	74.83	21	75.03	73.60	2	9,576	0.02%
2023/05/05	20.2	74.25	21.1	73.39	75.20	-1	9,448	-0.01%
2023/05/04	13	71.60	40	72.54	73.80	-27	9,307	-0.29%
2023/05/03	30.2	72.69	33	71.37	72.90	-2.8	9,211	-0.03%
2023/05/02	38	71.43	8	69.79	71.40	30	9,066	0.33%
2023/04/28	5	67.90	10	67.15	67.90	-5	8,893	-0.06%
2023/04/27	7	69.61	1	68.70	67.70	6	8,792	0.07%
2023/04/25	1.1	79.18	26	78.13	71.50	-24.9	8,461	-0.29%
2023/04/24	30	77.28	5.2	78.23	77.00	24.9	8,273	0.30%
2023/04/21	3.1	74.25	2	73.60	73.20	1.1	8,109	0.01%
2023/04/20	13.1	73.51	15.2	75.05	73.50	-2.2	7,977	-0.03%
2023/04/19	14	75.80	10.7	75.54	75.60	3.3	7,853	0.04%
2023/04/18	37	78.32	57	79.97	78.50	-20	7,683	-0.26%
2023/04/17	22	81.10	31	80.83	80.90	-9	7,536	-0.12%
2023/04/14	16	77.71	11.7	79.10	79.80	4.3	7,311	0.06%
2023/04/13	51	74.87	62	75.43	75.00	-11	7,027	-0.16%
2023/04/12	24	76.88	27.5	76.81	76.90	-3.5	6,894	-0.05%
2023/04/11	84.2	74.90	83.7	74.05	76.40	0.5	6,494	0.01%
2023/04/10	21	70.94	21	71.81	71.70	0	5,901	0.00%
2023/04/07	48.1	72.98	38	72.44	72.60	10.1	5,659	0.18%
2023/04/06	56	70.11	68	69.84	69.30	-12	5,168	-0.23%
2023/03/31	182	67.53	172	66.81	68.40	10	4,878	0.20%	大買/大賣/
2023/03/30	209	67.70	211	67.13	67.90	-2	4,454	-0.04%	大買/大賣/
2023/03/29	9	64.62	6	63.97	65.20	3	4,006	0.07%
2023/03/28	5	64.18	2	64.05	63.80	3	3,910	0.08%
2023/03/27	15	66.62	15	68.14	66.10	0	3,780	0.00%
2023/03/24	13	68.62	1	68.70	69.10	12	3,685	0.33%
2023/03/23	37	67.26	35.8	66.82	67.70	1.2	3,509	0.03%
2023/03/22	11	66.81	3	66.97	67.10	8	3,378	0.24%
2023/03/21	148	67.78	143	68.35	68.00	5	3,198	0.16%	大買/大賣/
2023/03/20	2	63.40	10.2	65.49	68.50	-8.2	2,925	-0.28%
2023/03/17	6.2	62.20	5	61.02	62.30	1.2	2,719	0.04%
2023/03/16	0	0.00	15	59.00	59.60	-15	2,540	-0.59%
2023/03/15	7	60.11	7	59.76	60.30	0	2,469	0.00%
2023/03/14	2	60.30	0	0.00	60.30	2	2,370	0.08%
2023/03/13	8	58.70	4.4	57.62	60.10	3.6	2,300	0.16%
2023/03/10	44	58.27	23	58.40	58.20	21	2,210	0.95%
2023/03/09	22	62.04	30	63.23	60.00	-8	2,072	-0.39%
2023/03/08	0	0.00	11	60.55	63.30	-11	1,919	-0.57%
2023/03/06	10	58.86	2	59.10	59.00	8	1,675	0.48%
2023/03/02	11	57.35	13	55.28	57.40	-2	1,421	-0.14%
2023/03/01	5	52.66	7	53.27	55.70	-2	1,244	-0.16%
2023/02/24	40	50.66	35	50.89	51.80	5	1,091	0.46%
2023/02/23	0	0.00	6	48.35	49.70	-6	719	-0.83%
2023/02/21	33.4	43.88	46	44.92	43.70	-12.6	495	-2.54%
2023/02/20	8	45.99	9.3	46.42	45.80	-1.3	434	-0.30%
2023/02/17	0	0.00	0.1	40.90	43.90	-0.1	372	-0.03%
2023/02/16	0.1	39.45	0	0.00	40.20	0.1	304	0.03%
2023/02/14	5	38.55	0	0.00	38.55	5	214	2.33%
2023/02/10	0	0.00	1	35.00	34.70	-1	190	-0.53%
2023/02/09	1	34.75	0	0.00	34.95	1	187	0.53%
2023/02/07	0	0.00	1	33.15	33.40	-1	176	-0.57%
2023/02/06	1	33.10	0	0.00	32.75	1	175	0.57%
2023/01/30	7	32.24	0	0.00	32.30	7	165	4.24%
2023/01/16	2	31.75	0	0.00	31.85	2	168	1.19%
2022/12/15	0	0.00	4.9	30.12	30.70	-4.9	381	-1.28%
2022/12/14	0	0.00	5	30.72	30.60	-5	393	-1.27%
2022/12/07	5	30.00	0	0.00	30.70	5	406	1.23%
2022/12/05	0	0.00	1	31.50	31.50	-1	405	-0.25%
2022/11/17	0	0.00	1	31.45	31.70	-1	441	-0.23%
2022/11/16	1	31.05	0	0.00	31.05	1	443	0.23%
2022/11/11	0.3	31.02	0	0.00	30.05	0.3	454	0.07%
2022/10/31	1	30.60	0	0.00	30.60	1	464	0.22%
2022/10/11	0	0.00	0.7	30.69	30.15	-0.7	497	-0.14%
2022/09/15	2	31.60	2	31.95	32.40	0	481	0.00%
2022/07/01	0	0.00	2	26.43	26.20	-2	709	-0.28%
2022/06/22	0	0.00	2	27.55	27.55	-2	920	-0.22%
2022/06/20	0	0.00	1	27.45	27.45	-1	916	-0.11%
2022/05/09	0	0.00	3	29.77	29.70	-3	1,229	-0.24%
2022/04/29	0	0.00	1	35.50	32.50	-1	1,144	-0.09%
2022/04/27	1	36.70	0	0.00	36.65	1	1,103	0.09%
2022/04/26	0	0.00	1	37.60	37.55	-1	1,103	-0.09%
2022/04/25	1	37.05	0	0.00	37.15	1	1,105	0.09%
2022/04/21	0	0.00	2	37.20	37.20	-2	1,108	-0.18%
2022/04/20	0	0.00	2	36.80	37.15	-2	1,115	-0.18%
2022/04/14	2	36.83	1	36.90	36.80	1	1,144	0.09%
2022/03/28	212	37.09	1	36.75	36.85	211	1,788	11.80%	大買/鉅額交易
2022/03/17	0	0.00	20	41.80	41.85	-20	2,037	-0.98%
2022/03/10	1	41.55	0	0.00	41.40	1	2,170	0.05%
2022/03/03	7	44.25	7	44.08	43.95	0	2,353	0.00%
2022/02/24	0	0.00	1	43.95	42.85	-1	2,878	-0.03%
2022/02/22	0	0.00	1	43.70	44.05	-1	2,928	-0.03%
2022/02/18	5	46.33	2	46.70	46.90	3	2,925	0.10%
2022/02/17	25	45.06	31	45.21	44.55	-6	2,878	-0.21%
2022/02/16	8	43.60	0	0.00	43.80	8	2,834	0.28%
2022/01/25	0	0.00	2	41.75	41.65	-2	3,078	-0.06%
2022/01/24	3	41.33	1	40.80	41.95	2	3,105	0.06%
2022/01/21	0	0.00	1	42.35	42.35	-1	3,124	-0.03%
2022/01/13	2	44.35	0	0.00	43.95	2	3,277	0.06%
2022/01/04	1	47.10	0	0.00	47.05	1	3,362	0.03%
2022/01/03	10	48.15	0	0.00	47.65	10	3,361	0.30%
2021/12/30	20	49.87	15	50.90	48.50	5	3,349	0.15%
2021/12/24	19	48.77	18	47.75	47.75	1	3,011	0.03%
2021/12/22	34	48.83	34	48.39	47.70	0	3,040	0.00%
2021/12/20	2	48.30	2	47.45	47.40	0	2,907	0.00%
2021/12/16	7	48.46	7	48.99	48.35	0	2,896	0.00%
2021/12/15	0	0.00	1	47.85	48.10	-1	2,842	-0.04%
2021/12/14	0	0.00	11	47.31	48.65	-11	2,818	-0.39%
2021/12/13	7	47.06	9	48.29	49.00	-2	2,731	-0.07%
2021/12/10	2	44.45	0	0.00	44.55	2	2,604	0.08%
2021/12/09	0	0.00	1	45.10	45.10	-1	2,616	-0.04%
2021/12/08	11	47.44	10	45.65	45.50	1	2,615	0.04%
2021/12/07	6	46.97	5	47.37	46.50	1	2,599	0.04%
2021/12/06	6	46.91	1	46.70	45.95	5	2,575	0.19%
2021/12/02	18	45.57	18	46.13	45.45	0	2,551	0.00%
2021/11/25	3	45.83	8	45.34	45.15	-5	2,607	-0.19%
2021/11/24	7	47.89	6	48.27	47.15	1	2,585	0.04%
2021/11/23	42	48.58	24	48.96	48.00	18	2,533	0.71%
2021/11/18	0	0.00	1	44.45	44.00	-1	2,201	-0.05%
2021/11/17	3	43.80	0	0.00	44.00	3	2,246	0.13%
2021/11/16	2	43.78	1	43.60	43.00	1	2,277	0.04%
2021/11/15	1	42.65	0	0.00	42.65	1	2,271	0.04%
2021/11/11	1	41.35	0	0.00	41.95	1	2,377	0.04%
2021/11/02	1	45.30	0	0.00	44.30	1	3,261	0.03%
2021/11/01	1	45.85	11	45.79	45.80	-10	3,454	-0.29%
2021/10/29	0	0.00	24	44.55	44.20	-24	3,561	-0.67%
2021/10/28	0	0.00	10	44.93	44.95	-10	3,580	-0.28%
2021/10/27	4	44.15	24	43.99	44.05	-20	3,620	-0.55%
2021/10/26	0	0.00	17	43.64	43.10	-17	3,744	-0.45%
2021/10/22	1	43.15	27	43.10	43.05	-26	3,954	-0.66%
2021/10/19	0	0.00	45	42.12	42.10	-45	4,628	-0.97%
2021/10/18	0	0.00	5	41.70	41.50	-5	5,050	-0.10%
2021/10/15	0	0.00	20	41.58	41.55	-20	5,239	-0.38%
2021/10/14	0	0.00	20	41.50	41.00	-20	5,337	-0.37%
2021/10/07	0	0.00	20	42.98	42.80	-20	5,787	-0.35%
2021/10/05	0	0.00	20	42.43	42.90	-20	6,223	-0.32%
2021/10/04	0	0.00	10	41.28	41.10	-10	6,320	-0.16%
2021/10/01	0	0.00	5	43.35	42.60	-5	6,446	-0.08%
2021/09/30	0	0.00	2	45.03	44.95	-2	6,685	-0.03%
2021/09/29	0	0.00	3	45.82	44.80	-3	7,198	-0.04%
2021/09/17	0	0.00	1	49.25	50.70	-1	8,883	-0.01%
2021/09/16	2	49.33	2	49.05	49.35	0	9,282	0.00%
2021/09/13	15	50.90	0	0.00	50.70	15	9,679	0.15%
2021/09/09	1	50.50	1	48.50	50.50	0	9,755	0.00%
2021/09/07	43	50.05	3	50.12	49.90	40	9,854	0.41%
2021/09/06	1	50.90	8	50.06	50.00	-7	10,008	-0.07%
2021/09/03	0	0.00	10	52.55	52.30	-10	10,054	-0.10%
2021/09/02	0	0.00	1	52.00	52.00	-1	10,166	-0.01%
2021/09/01	2	53.50	1	54.30	54.00	1	10,233	0.01%
2021/08/31	20	51.45	0	0.00	52.00	20	10,233	0.20%
2021/08/30	1	51.40	17	51.71	51.20	-16	10,356	-0.15%
2021/08/27	0	0.00	4	52.10	51.50	-4	10,566	-0.04%
2021/08/26	1	52.70	0	0.00	52.10	1	10,832	0.01%
2021/08/23	1	53.90	0	0.00	53.70	1	11,095	0.01%
2021/08/20	2	51.15	2	50.50	51.20	0	11,190	0.00%
2021/08/19	6	51.53	6.1	52.62	51.00	-0.1	11,207	0.00%
2021/08/18	1.1	53.91	1	54.30	54.20	0.1	11,280	0.00%
2021/08/17	0	0.00	1	50.10	51.00	-1	11,396	-0.01%
2021/08/16	22	51.84	7	51.80	51.80	15	11,437	0.13%
2021/08/13	18	53.74	12	53.67	52.90	6	11,424	0.05%
2021/08/12	6	58.85	5	58.10	57.50	1	11,334	0.01%
2021/08/11	4	60.45	8	61.21	58.10	-4	11,391	-0.04%
2021/08/10	7	64.81	55	65.33	63.20	-48	11,389	-0.42%
2021/08/09	6	72.28	0	0.00	70.20	6	11,176	0.05%
2021/08/06	18	73.74	0	0.00	73.50	18	11,199	0.16%
2021/08/05	38	75.42	41	76.00	75.00	-3	11,280	-0.03%
2021/08/04	2	73.95	32	74.39	74.70	-30	11,241	-0.27%
2021/08/03	33	72.68	1	72.40	73.10	32	11,296	0.28%
2021/08/02	3	73.07	3	73.17	73.00	0	11,473	0.00%
2021/07/30	2	73.80	48	74.07	71.80	-46	11,636	-0.40%
2021/07/29	36	73.38	83	73.16	73.90	-47	11,682	-0.40%
2021/07/28	33	71.90	12.1	72.49	72.00	20.9	11,851	0.18%
2021/07/27	248	75.42	10	77.17	74.00	238	12,059	1.97%	大買/鉅額交易
2021/07/26	205	76.69	53	76.69	76.70	152	12,296	1.24%	大買/鉅額交易
2021/07/23	14	73.66	16	74.42	74.70	-2	12,494	-0.02%
2021/07/22	23	75.19	48	74.98	73.90	-25	12,719	-0.20%
2021/07/21	127	73.19	126	73.53	72.30	1	12,787	0.01%	大買/大賣/
2021/07/20	27	73.20	16	73.53	71.80	11	13,115	0.08%
2021/07/19	22	73.44	22	74.47	74.50	0	13,352	0.00%
2021/07/16	23	73.31	29	73.70	73.90	-6	13,632	-0.04%
2021/07/15	6	72.38	335	71.87	72.30	-329	13,949	-2.36%	大賣/鉅額交易
2021/07/14	26	72.74	54	71.98	72.80	-28	14,706	-0.19%
2021/07/13	27	73.36	4	74.20	71.40	23	14,760	0.16%
2021/07/12	73	72.27	75	74.20	74.10	-2	14,617	-0.01%
2021/07/09	20	70.89	3	71.10	71.00	17	14,415	0.12%
2021/07/08	1	74.50	5	74.28	72.80	-4	14,349	-0.03%
2021/07/07	20	75.92	10	75.99	74.00	10	14,287	0.07%
2021/07/06	53	76.73	41	76.49	74.50	12	14,083	0.09%
2021/07/05	6	75.40	9	76.94	77.30	-3	13,652	-0.02%
2021/07/02	7	70.57	53	69.10	70.30	-46	13,503	-0.34%
2021/07/01	11	69.63	14	70.05	68.70	-3	13,427	-0.02%
2021/06/30	11	70.51	21	70.08	71.50	-10	13,389	-0.07%
2021/06/29	93	70.90	92	71.39	69.00	1	13,375	0.01%
2021/06/28	61	68.67	19	69.87	71.40	42	13,009	0.32%
2021/06/25	32	65.97	42	66.16	66.40	-10	12,519	-0.08%
2021/06/24	3	63.90	3	64.07	63.50	0	12,178	0.00%
2021/06/23	17	63.15	11	63.17	63.30	6	12,069	0.05%
2021/06/22	1	61.90	4	60.14	59.30	-3	11,868	-0.03%
2021/06/21	2	60.80	2	61.20	60.60	0	11,810	0.00%
2021/06/18	0.2	63.50	6	63.22	62.30	-5.8	11,783	-0.05%
2021/06/17	1	63.20	1	63.00	63.30	0	11,783	0.00%
2021/06/16	4	63.65	3	63.23	62.50	1	11,772	0.01%
2021/06/15	16	63.83	38	63.98	64.50	-22	11,716	-0.19%
2021/06/11	0	0.00	4	62.98	62.30	-4	11,580	-0.03%
2021/06/10	10	63.51	5	63.72	63.30	5	11,550	0.04%
2021/06/09	5	63.90	9	63.49	62.40	-4	11,447	-0.03%
2021/06/08	10	62.77	19	62.84	62.90	-9	11,373	-0.08%
2021/06/07	11	62.66	1	62.40	62.00	10	11,326	0.09%
2021/06/04	10	63.83	52	63.82	63.10	-42	11,219	-0.37%
2021/06/03	76	62.16	71	62.57	62.30	5	11,029	0.05%
2021/06/02	2	59.20	29	59.17	59.60	-27	10,792	-0.25%
2021/06/01	23	60.10	17	60.11	59.30	6	10,752	0.06%
2021/05/31	3	58.43	14	58.54	58.30	-11	10,601	-0.10%
2021/05/28	17	58.61	16	58.66	58.70	1	10,562	0.01%
2021/05/27	3	56.37	31	56.20	56.80	-28	10,528	-0.27%
2021/05/26	7	55.44	9	55.88	55.00	-2	10,541	-0.02%
2021/05/25	10	55.78	8	56.00	56.60	2	10,559	0.02%
2021/05/24	535	51.19	7	53.00	52.80	528	10,801	4.89%	大買/鉅額交易
2021/05/21	1	50.40	6	49.98	50.10	-5	10,990	-0.05%
2021/05/20	40	48.18	21	47.96	47.95	19	11,014	0.17%
2021/05/19	87	47.47	570	48.14	48.15	-483	11,109	-4.35%	大賣/鉅額交易
2021/05/18	35	47.97	2	46.85	48.35	33	11,189	0.29%
2021/05/17	3	46.77	4.1	44.89	44.20	-1	11,145	-0.01%
2021/05/14	9.1	50.59	24	52.08	49.10	-14.9	11,160	-0.13%
2021/05/13	2	50.65	27	50.86	50.00	-25	11,209	-0.22%
2021/05/12	5	54.20	8	54.41	52.10	-3	11,088	-0.03%
2021/05/11	2	57.95	9	57.73	57.40	-7	10,961	-0.06%
2021/05/10	12	63.94	21.3	63.77	63.70	-9.3	10,811	-0.09%
2021/05/07	32.3	61.10	33	62.22	62.70	-0.8	10,631	-0.01%
2021/05/06	5	59.14	16.5	58.83	58.90	-11.5	10,447	-0.11%
2021/05/05	26.5	60.06	9	59.80	58.60	17.5	10,340	0.17%
2021/05/04	48	58.89	72	60.64	58.20	-24	10,195	-0.24%
2021/05/03	34	67.08	76	69.64	62.50	-42	9,945	-0.42%
2021/04/29	79	69.32	33	69.25	68.80	46	9,505	0.48%
2021/04/28	75	68.48	124.1	67.95	66.20	-49.1	9,183	-0.53%	大賣/
2021/04/27	43	69.69	91	69.52	68.50	-48	8,863	-0.54%
2021/04/26	89	66.20	23	66.58	66.90	66	8,441	0.78%
2021/04/23	38	58.71	77	58.54	60.90	-39	8,004	-0.49%
2021/04/22	62	59.06	71	60.57	55.40	-9	7,791	-0.12%
2021/04/21	96	59.77	194	58.23	59.70	-98	7,564	-1.30%	大賣/
2021/04/20	148	57.22	316	57.42	57.00	-168	7,334	-2.29%	大買/大賣/鉅額交易
2021/04/19	31	55.22	5	54.92	54.30	26	7,020	0.37%
2021/04/16	5	53.94	5	53.58	53.80	0	6,976	0.00%
2021/04/15	84	52.99	3	52.80	52.70	81	7,187	1.13%
2021/04/14	0	0.00	1	51.90	52.10	-1	7,431	-0.01%
2021/04/13	2	51.65	0	0.00	51.10	2	7,575	0.03%
2021/04/12	267	53.35	0	0.00	52.30	267	7,632	3.50%	大買/鉅額交易
2021/04/09	2	53.80	0	0.00	53.50	2	7,943	0.03%
2021/04/08	4	53.13	3	53.20	52.80	1	8,433	0.01%
2021/04/07	0	0.00	2	53.70	53.20	-2	8,810	-0.02%
2021/04/06	6	55.25	6.3	54.39	54.40	-0.3	9,015	0.00%
2021/04/01	10.3	53.46	11	53.59	52.80	-0.7	9,230	-0.01%
2021/03/31	1	51.40	1	51.40	51.90	0	9,286	0.00%
2021/03/30	0	0.00	3.3	52.18	51.20	-3.3	9,457	-0.03%
2021/03/29	3.3	50.88	3	50.97	51.70	0.3	9,460	0.00%
2021/03/26	3	49.95	0	0.00	50.10	3	9,422	0.03%
2021/03/25	0	0.00	5	48.95	48.70	-5	9,421	-0.05%
2021/03/24	11	48.39	2	48.43	48.30	9	9,435	0.10%
2021/03/23	4	48.80	16	49.22	48.80	-12	9,566	-0.13%
2021/03/22	8	49.19	3	48.80	48.70	5	9,591	0.05%
2021/03/19	2	50.03	0	0.00	49.85	2	9,678	0.02%
2021/03/18	0	0.00	2	52.15	50.90	-2	9,784	-0.02%
2021/03/17	1	52.40	5	52.50	51.30	-4	10,056	-0.04%
2021/03/15	6	51.02	0	0.00	51.00	6	10,333	0.06%
2021/03/11	6	52.07	0	0.00	52.20	6	10,462	0.06%
2021/03/10	5	50.60	1	50.40	50.60	4	10,619	0.04%
2021/03/09	3	48.70	0	0.00	49.60	3	10,816	0.03%
2021/03/08	1	49.35	5	49.04	48.55	-4	11,086	-0.04%
2021/03/05	11	49.16	3	49.20	48.60	8	11,074	0.07%
2021/03/04	1	50.60	0	0.00	50.20	1	11,008	0.01%
2021/03/03	8	51.69	9	51.23	51.20	-1	10,972	-0.01%
2021/03/02	4	53.35	7	52.93	52.10	-3	10,902	-0.03%
2021/02/26	4	51.35	0	0.00	51.80	4	10,773	0.04%
2021/02/25	6	52.80	6	53.13	52.30	0	10,684	0.00%
2021/02/24	94	56.32	389	58.94	52.80	-295	10,557	-2.79%	大賣/鉅額交易
2021/02/23	316	56.77	50	56.05	56.80	266	10,123	2.63%	大買/鉅額交易
2021/02/22	86	54.11	49	54.08	54.50	37	9,802	0.38%
2021/02/19	8	52.61	12.1	52.21	52.80	-4.1	9,634	-0.04%
2021/02/18	4.1	51.48	6	51.00	50.90	-2	9,447	-0.02%
2021/02/17	92	49.61	88	49.81	49.65	4	9,254	0.04%
2021/02/05	3	48.50	6	48.99	48.50	-3	9,157	-0.03%
2021/02/04	22	49.08	45	48.56	49.00	-23	9,068	-0.25%
2021/02/03	7	46.95	0	0.00	46.50	7	8,884	0.08%
2021/02/02	70	46.39	69	45.78	46.70	1	8,850	0.01%
2021/02/01	6	46.05	6	45.60	45.10	0	8,793	0.00%
2021/01/29	4	45.85	3	45.60	45.35	1	8,749	0.01%
2021/01/28	7	45.69	1	46.55	45.20	6	8,708	0.07%
2021/01/27	7	47.16	5	47.47	46.90	2	8,667	0.02%
2021/01/26	3	46.52	5	46.92	46.40	-2	8,582	-0.02%
2021/01/25	6	46.78	7	46.46	47.00	-1	8,445	-0.01%
2021/01/22	29	45.08	26	44.91	45.15	3	8,317	0.04%
2021/01/21	8	45.21	1	43.50	44.20	7	8,227	0.09%
2021/01/20	3	47.63	245	46.29	46.30	-242	8,101	-2.99%	大賣/鉅額交易
2021/01/19	1	50.10	2	49.55	48.80	-1	7,995	-0.01%
2021/01/18	2	48.83	2	49.00	48.80	0	7,898	0.00%
2021/01/15	48	51.67	25	51.05	50.90	23	7,803	0.29%
2021/01/14	46	51.00	5.4	50.93	51.30	40.7	7,666	0.53%
2021/01/13	186.4	52.65	7	52.43	51.90	179.4	7,479	2.40%	大買/鉅額交易
2021/01/12	107	52.57	105	55.38	51.40	2	7,251	0.03%	大買/大賣/
2021/01/11	30	53.86	32	54.44	55.40	-2	6,715	-0.03%
2021/01/08	18	50.91	13	51.02	50.40	5	6,537	0.08%
2021/01/07	62	50.65	62	50.59	50.00	0	6,244	0.00%
2021/01/06	186	50.16	185	47.80	47.80	1	5,954	0.02%	大買/大賣/
2021/01/05	4	49.75	2	49.93	49.60	2	5,746	0.03%
2021/01/04	123	50.32	136	50.71	49.50	-13	5,595	-0.23%	大買/大賣/
2020/12/31	78	50.78	88	49.56	50.40	-10	5,227	-0.19%
2020/12/30	40	47.66	37	48.17	47.60	3	4,637	0.06%
2020/12/29	31	45.93	18.1	45.77	45.00	12.9	4,213	0.31%
2020/12/28	24.1	46.32	26	46.41	47.20	-1.9	3,919	-0.05%
2020/12/25	15	42.52	20	42.41	42.95	-5	3,516	-0.14%
2020/12/24	29	40.93	21	41.05	40.90	8	3,227	0.25%
2020/12/23	4	38.33	2	38.40	38.60	2	3,014	0.07%
2020/12/18	0	0.00	7	38.16	38.00	-7	2,921	-0.24%
2020/12/17	86	39.02	82	38.97	38.55	4	2,893	0.14%
2020/12/16	3	38.70	3	38.45	37.50	0	2,751	0.00%
2020/12/15	1	38.80	51	39.33	37.50	-50	2,709	-1.85%
2020/12/14	6	40.39	46	40.57	40.10	-40	2,581	-1.55%
2020/12/11	82	41.09	124	39.71	42.00	-42	2,433	-1.73%	大賣/
2020/12/10	191	39.96	109	39.15	39.40	82	2,129	3.85%	大買/大賣/
2020/12/09	4	38.35	3	38.80	38.10	1	1,817	0.06%
2020/12/08	30	38.52	25	38.31	38.45	5	1,752	0.29%
2020/12/07	139	39.11	132	39.23	39.00	7	1,717	0.41%	大買/大賣/
2020/12/04	70	37.71	88	37.98	38.05	-18	1,557	-1.16%
2020/12/03	36	37.12	195	36.77	36.50	-159	1,347	-11.80%	大賣/鉅額交易
2020/12/02	226	37.55	5	36.95	37.65	221	1,114	19.83%	大買/鉅額交易
2020/12/01	0	0.00	1	34.15	34.25	-1	807	-0.12%
2020/11/30	2	32.43	2	32.50	32.20	0	767	0.00%
2020/11/27	5	32.61	5	32.46	32.90	0	767	0.00%
2020/11/23	0	0.00	6	32.37	32.85	-6	786	-0.76%
2020/11/20	0	0.00	3	31.48	31.60	-3	782	-0.38%
2020/11/13	1	29.80	0	0.00	30.40	1	937	0.11%
2020/11/12	1	32.60	0	0.00	32.30	1	932	0.11%
2020/11/11	1	33.25	4	33.20	33.15	-3	974	-0.31%
2020/11/09	0	0.00	2	33.73	33.55	-2	1,039	-0.19%
2020/11/05	0	0.00	1	33.50	33.25	-1	1,093	-0.09%
2020/10/29	1	33.00	0	0.00	33.10	1	1,244	0.08%
2020/10/27	1	34.10	0	0.00	33.90	1	1,359	0.07%
2020/10/26	1	34.50	0	0.00	34.30	1	1,487	0.07%
2020/10/23	0	0.00	1	34.70	34.55	-1	1,509	-0.07%
2020/10/21	1	34.55	0	0.00	34.70	1	1,575	0.06%
2020/10/20	2	35.05	1	34.75	34.75	1	1,629	0.06%
2020/10/16	2	34.40	0	0.00	34.10	2	1,714	0.12%
2020/10/15	1	34.45	0	0.00	34.55	1	1,755	0.06%
2020/10/14	0	0.00	3	35.12	34.85	-3	1,792	-0.17%
2020/10/13	1	34.00	0	0.00	34.10	1	1,839	0.05%
2020/10/12	2	34.43	1	34.60	34.25	1	1,892	0.05%
2020/10/08	2	34.63	0	0.00	34.60	2	2,022	0.10%
2020/10/06	1	33.85	1	34.30	34.15	0	2,570	0.00%
2020/09/18	5	37.60	0	0.00	37.35	5	2,764	0.18%
2020/09/17	0	0.00	2	37.50	37.25	-2	2,769	-0.07%
2020/09/15	2	37.43	0	0.00	37.15	2	2,779	0.07%
2020/09/10	3	36.90	0	0.00	36.70	3	2,801	0.11%
2020/09/09	0	0.00	1	36.30	36.55	-1	2,804	-0.04%
2020/09/07	0	0.00	2	36.75	36.05	-2	2,859	-0.07%
2020/09/04	0	0.00	3	36.55	36.50	-3	2,915	-0.10%
2020/08/31	0	0.00	2	36.33	35.85	-2	3,158	-0.06%
2020/08/28	1	35.70	0	0.00	35.60	1	3,362	0.03%
2020/08/26	0	0.00	3	37.25	36.80	-3	3,570	-0.08%
2020/08/25	0	0.00	2	36.70	36.80	-2	3,622	-0.06%
2020/08/24	4	36.15	2	36.33	36.60	2	3,636	0.06%
2020/08/20	0	0.00	13	34.05	34.60	-13	3,913	-0.33%
2020/08/19	1	35.45	61	35.64	35.45	-60	3,912	-1.53%
2020/08/18	1	37.50	0	0.00	37.45	1	3,872	0.03%
2020/08/17	80	38.24	10	38.50	38.05	70	3,933	1.78%
2020/08/14	1	38.40	40	38.58	38.50	-39	3,923	-0.99%
2020/08/13	10	39.00	40	38.86	38.85	-30	4,001	-0.75%
2020/08/12	2	38.90	0	0.00	39.70	2	4,010	0.05%
2020/08/11	1	39.40	0	0.00	39.10	1	4,037	0.02%
2020/08/10	3	40.53	0	0.00	40.00	3	4,042	0.07%
2020/08/07	1	41.30	0	0.00	41.30	1	4,071	0.02%
2020/08/06	10	41.45	0	0.00	41.75	10	4,090	0.24%
2020/08/05	0	0.00	3	41.03	41.05	-3	4,118	-0.07%
2020/08/04	5	40.86	0	0.00	40.70	5	4,199	0.12%
2020/08/03	0	0.00	3	42.40	41.50	-3	4,301	-0.07%
2020/07/31	6	42.36	10	42.41	42.20	-4	4,338	-0.09%
2020/07/30	20	42.08	7	41.88	42.30	13	4,369	0.30%
2020/07/28	1	39.25	18	38.78	38.70	-17	4,379	-0.39%
2020/07/27	43	39.93	0	0.00	39.85	43	4,468	0.96%
2020/07/24	8	41.66	0	0.00	40.45	8	4,924	0.16%
2020/07/23	2	42.05	0	0.00	41.40	2	4,994	0.04%
2020/07/22	6	42.20	1	42.35	41.80	5	5,060	0.10%
2020/07/21	0	0.00	3	41.63	41.45	-3	5,110	-0.06%
2020/07/20	0	0.00	10	40.11	40.80	-10	5,230	-0.19%
2020/07/17	14	39.98	111	40.34	39.80	-97	5,284	-1.84%	大賣/
2020/07/16	2	41.13	104	40.93	41.15	-102	5,441	-1.87%	大賣/鉅額交易
2020/07/15	4	40.78	63	42.75	40.75	-59	5,505	-1.07%
2020/07/14	19	43.75	44	43.93	42.65	-25	5,430	-0.46%
2020/07/13	302	42.21	6	42.11	42.65	296	5,121	5.78%	大買/鉅額交易
2020/07/10	0	0.00	1	39.05	38.80	-1	4,972	-0.02%
2020/07/09	0	0.00	2	39.75	39.50	-2	5,068	-0.04%
2020/07/03	2	38.95	0	0.00	38.80	2	5,355	0.04%
2020/07/02	2	39.10	110	39.07	39.20	-108	5,556	-1.94%	大賣/鉅額交易
2020/07/01	1	39.05	0	0.00	39.00	1	5,689	0.02%
2020/06/30	13	38.93	4	38.73	38.70	9	5,762	0.16%
2020/06/29	101	38.20	0	0.00	38.15	101	5,952	1.70%	大買/鉅額交易
2020/06/24	1	38.50	0	0.00	38.40	1	6,074	0.02%
2020/06/23	2	38.88	0	0.00	38.55	2	6,164	0.03%
2020/06/19	2	39.03	0	0.00	38.95	2	6,145	0.03%
2020/06/18	1	39.05	0	0.00	39.10	1	6,145	0.02%
2020/06/17	1	39.70	0	0.00	39.40	1	6,204	0.02%
2020/06/16	1	39.30	0	0.00	39.75	1	6,437	0.02%
2020/06/08	0	0.00	11	41.90	41.35	-11	6,938	-0.16%
2020/06/05	5	41.55	5	41.59	41.30	0	6,947	0.00%
2020/06/04	1	41.10	1	41.95	40.90	0	6,998	0.00%
2020/06/03	15	42.90	3	42.75	42.90	12	6,893	0.17%
2020/06/02	0	0.00	1	42.65	42.25	-1	6,858	-0.01%
2020/05/29	1	40.70	6	40.80	40.90	-5	7,018	-0.07%
2020/05/28	4	42.90	0	0.00	40.50	4	7,155	0.06%
2020/05/27	13	42.40	9	42.45	42.05	4	7,191	0.06%
2020/05/20	4	41.13	2	40.93	40.90	2	7,514	0.03%
2020/05/19	1	39.25	0	0.00	39.45	1	7,609	0.01%
2020/05/15	0	0.00	1	39.00	37.85	-1	7,715	-0.01%
2020/05/13	0	0.00	4	40.55	40.70	-4	8,068	-0.05%
2020/05/12	0	0.00	1	40.80	40.65	-1	8,138	-0.01%
2020/05/11	4	41.33	5	41.68	41.25	-1	8,125	-0.01%
2020/05/08	3	43.20	3	42.75	42.85	0	8,055	0.00%
2020/05/07	2	42.10	2	41.80	42.00	0	7,952	0.00%
2020/05/06	0	0.00	2	42.23	41.40	-2	8,021	-0.02%
2020/05/05	8	41.65	8	41.70	41.25	0	7,967	0.00%
2020/05/04	2	41.10	1	40.60	41.00	1	8,032	0.01%
2020/04/30	1	42.45	1	41.90	41.50	0	8,009	0.00%
2020/04/29	5	43.47	1	43.63	42.10	4	8,008	0.05%
2020/04/28	5	41.82	5	42.06	41.60	0	7,605	0.00%
2020/04/27	1	41.30	1	41.65	42.30	0	7,532	0.00%
2020/04/24	10	41.72	15	41.72	41.10	-5	7,577	-0.07%
2020/04/23	15	41.54	46	41.66	42.00	-31	7,618	-0.41%
2020/04/22	13	40.72	14	40.14	40.85	-1	7,550	-0.01%
2020/04/21	32.1	41.34	27	41.07	39.60	5.1	7,471	0.07%
2020/04/20	2.1	40.60	45	40.69	40.60	-43	7,323	-0.59%
2020/04/17	1	39.70	2.1	40.27	39.50	-1.1	7,215	-0.02%
2020/04/16	1.1	40.67	1	40.30	40.15	0.1	7,152	0.00%
2020/04/15	4	40.49	4	40.45	40.10	0	7,102	0.00%
2020/04/14	9	40.61	4	40.63	40.35	5	7,053	0.07%
2020/04/13	3	39.67	1	40.15	38.65	2	6,936	0.03%
2020/04/10	1	39.60	3	39.30	39.45	-2	6,900	-0.03%
2020/04/09	11	40.03	23	40.42	38.70	-12	6,832	-0.18%
2020/04/08	40	40.20	50	40.27	40.55	-10	6,738	-0.15%
2020/04/07	28	38.92	24	38.46	39.40	4	6,561	0.06%
2020/04/06	22	34.66	7	34.44	36.65	15	6,346	0.24%
2020/04/01	6	33.22	7	31.97	33.35	-1	6,205	-0.02%
2020/03/31	14	33.71	9	33.63	33.20	5	6,118	0.08%
2020/03/30	7	32.49	669	32.56	32.85	-662	5,954	-11.12%	大賣/鉅額交易
2020/03/27	2	34.75	3	34.75	34.75	-1	5,823	-0.02%
2020/03/25	2	28.75	0	0.00	28.75	2	5,744	0.03%
2020/03/24	442	26.15	2	26.15	26.15	440	5,789	7.60%	大買/鉅額交易
2020/03/23	229	24.01	3	24.12	23.80	226	5,810	3.89%	大買/鉅額交易
2020/03/20	12	26.77	14	26.70	25.80	-2	5,810	-0.03%
2020/03/18	3	30.02	3	29.60	29.35	0	5,764	0.00%
2020/03/16	1	39.25	1	39.60	36.20	0	5,824	0.00%
2020/03/13	39	39.38	15	39.30	40.20	24	5,759	0.42%
2020/03/12	2	41.88	39	41.78	42.00	-37	5,582	-0.66%
2020/03/11	2	45.50	0	0.00	42.95	2	5,422	0.04%
2020/03/10	6	44.49	3	45.32	46.20	3	5,315	0.06%
2020/03/09	7	46.23	9	46.31	43.90	-2	5,190	-0.04%
2020/03/06	22	46.72	8	47.03	46.50	14	5,084	0.28%
2020/03/05	16	47.17	21	47.23	47.10	-5	4,993	-0.10%
2020/03/04	2	45.50	0	0.00	45.90	2	4,785	0.04%
2020/03/03	9	44.78	12	44.18	43.85	-3	4,664	-0.06%
2020/03/02	16	41.95	55.1	41.93	43.25	-39.1	4,494	-0.87%
2020/02/27	101	42.61	52	43.48	40.35	49	4,322	1.13%	大買/
2020/02/26	1	42.15	8	41.98	41.65	-7	3,983	-0.18%
2020/02/25	42	41.27	0.1	42.10	42.05	42	3,899	1.08%
2020/02/24	16.1	41.61	14	41.74	41.50	2.1	3,772	0.06%
2020/02/21	1	39.60	0	0.00	40.50	1	3,605	0.03%
2020/02/20	10	41.22	46	40.39	40.00	-36	3,538	-1.02%
2020/02/19	2	39.35	1	39.60	39.30	1	3,318	0.03%
2020/02/18	82	39.04	91	38.90	38.50	-9	3,243	-0.28%
2020/02/17	9	39.64	23	39.32	38.55	-14	3,125	-0.45%
2020/02/14	15	37.77	5	37.40	38.90	10	2,867	0.35%
2020/02/13	1	36.65	3	35.83	35.40	-2	2,648	-0.08%
2020/02/11	3	34.73	0	0.00	34.85	3	2,485	0.12%
2020/02/10	2	33.75	1	34.20	34.20	1	2,454	0.04%
2020/02/07	9	36.69	11	36.47	34.70	-2	2,413	-0.08%
2020/02/06	11	36.49	2	35.80	36.20	9	2,273	0.40%
2020/02/05	7	36.90	2	37.55	36.20	5	2,219	0.23%
2020/02/04	4	36.45	5	36.44	36.55	-1	2,077	-0.05%
2020/02/03	8	35.48	6	35.83	37.00	2	2,012	0.10%
2020/01/31	13	34.92	13	34.99	35.65	0	1,885	0.00%
2020/01/30	5	34.07	7	34.06	33.30	-2	1,797	-0.11%
2020/01/20	13	36.71	11	36.77	37.00	2	1,741	0.11%
2020/01/17	18	35.49	17	35.20	35.75	1	1,597	0.06%
2020/01/16	2	33.13	11	33.54	33.85	-9	1,431	-0.63%
2020/01/15	10	31.80	0	0.00	31.65	10	1,336	0.75%
2020/01/07	3	30.60	8	30.09	30.10	-5	1,213	-0.41%
2020/01/02	2	31.00	4	30.80	31.20	-2	1,182	-0.17%
2019/12/20	1	30.20	2	30.23	30.25	-1	1,059	-0.09%
2019/12/19	17	30.86	13	30.35	30.55	4	1,041	0.38%
2019/12/18	0	0.00	3	30.50	30.00	-3	995	-0.30%
2019/12/17	0	0.00	0.1	30.40	30.40	-0.1	956	-0.01%
2019/12/16	16	33.00	14	32.57	32.35	2	875	0.23%
2019/12/13	5.1	30.71	5	31.53	31.50	0.1	744	0.01%
2019/12/12	11	31.15	205	30.62	30.50	-194	643	-30.16%	大賣/鉅額交易
2019/12/11	209	32.08	10	31.76	32.10	199	519	38.28%	大買/鉅額交易
2019/12/10	2	28.28	2	28.73	29.20	0	326	0.00%
2019/12/03	0	0.00	5	26.05	26.00	-5	244	-2.04%
2019/09/20	10	25.85	0	0.00	25.90	10	511	1.95%
2019/07/30	2	29.03	0	0.00	28.90	2	345	0.58%
2019/07/17	0	0.00	1	28.65	28.75	-1	248	-0.40%
2019/07/16	1	29.10	0	0.00	29.10	1	243	0.41%
2019/07/15	1	30.05	10	29.70	29.80	-9	225	-3.98%
2019/07/10	0	0.00	3	28.17	28.25	-3	188	-1.59%
2019/07/04	1	27.75	0	0.00	27.75	1	198	0.50%
2019/06/27	0	0.00	0.1	27.80	27.80	-0.1	205	-0.02%
2019/06/26	0	0.00	0.1	27.25	27.25	-0.1	200	-0.04%
2019/06/25	0.1	27.05	1	27.30	27.25	-0.9	205	-0.43%
2019/06/24	1	27.40	1	27.25	27.25	0	210	0.00%
2019/06/12	0	0.00	1	27.15	27.15	-1	272	-0.37%
2019/05/27	1	26.25	0	0.00	26.40	1	301	0.33%
2019/05/14	0	0.00	41	26.12	26.20	-41	424	-9.66%
2019/03/19	0	0.00	1	28.60	28.55	-1	701	-0.14%
2019/03/11	0	0.00	0.2	27.55	27.55	-0.2	702	-0.02%
2019/03/04	0.2	27.40	0	0.00	27.60	0.2	701	0.02%
2019/02/22	0	0.00	1	28.35	28.05	-1	680	-0.15%
2019/02/21	0	0.00	1	28.65	28.45	-1	671	-0.15%
2019/02/20	2	27.78	6	28.00	28.50	-4	657	-0.61%
2019/02/19	0	0.00	6	29.00	29.00	-6	630	-0.95%
2019/01/23	12	27.23	0.1	27.05	27.10	11.9	530	2.25%
2019/01/22	0	0.00	2	26.78	27.10	-2	514	-0.39%
2019/01/21	1.1	26.89	0	0.00	26.40	1.1	505	0.21%
2019/01/18	2	27.50	0	0.00	27.20	2	491	0.41%
2019/01/15	10	27.58	20	27.53	27.50	-10	434	-2.30%
2019/01/14	0	0.00	2	29.45	28.50	-2	401	-0.50%