十銓 (4967)-群益金鼎-新竹券商分點個股進出

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
106.5
漲跌
▲2.5
漲幅
+2.40%
成交量
15,924張
產業
上市半導體類股
473人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

十銓 (4967)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	1	105.50	1	104.50	104.00	0	8,161	0.00%
2024/05/17	12	104.54	3	104.50	104.00	9	8,172	0.11%
2024/05/16	6	105.00	1	105.50	106.50	5	8,182	0.06%
2024/05/15	0	0.00	1	107.50	107.50	-1	8,104	-0.01%
2024/05/14	5	106.70	0	0.00	107.00	5	8,016	0.06%
2024/05/13	30	112.57	8	110.00	107.00	22	7,883	0.28%
2024/05/10	3	111.83	2	112.00	112.50	1	7,539	0.01%
2024/05/09	9	111.72	10	115.70	110.00	-1	7,103	-0.01%
2024/05/08	57	117.82	50	113.68	117.50	7	6,646	0.11%
2024/05/07	7	113.07	13	112.35	114.00	-6	5,643	-0.11%
2024/05/06	22	103.25	29	103.74	104.00	-7	5,188	-0.13%
2024/05/03	10	94.95	13	93.54	94.70	-3	4,627	-0.06%
2024/05/02	21	93.24	22	92.36	93.50	-1	4,274	-0.02%
2024/04/30	5	87.78	3	87.90	89.80	2	4,118	0.05%
2024/04/26	5	88.34	5	89.68	87.50	0	4,026	0.00%
2024/04/25	0	0.00	1	83.50	85.60	-1	3,923	-0.03%
2024/04/22	3	80.30	3	78.67	77.90	0	3,960	0.00%
2024/04/19	3	81.10	7	80.34	80.20	-4	4,119	-0.10%
2024/04/18	3	81.40	0	0.00	81.90	3	4,105	0.07%
2024/04/17	1	81.90	0	0.00	81.20	1	4,113	0.02%
2024/04/11	11	90.18	11	91.04	89.50	0	3,843	0.00%
2024/04/10	59	90.74	64.4	92.11	90.00	-5.4	3,703	-0.15%
2024/04/09	4	85.70	3	85.33	85.60	1	3,391	0.03%
2024/04/08	7	85.09	10	84.93	85.50	-3	3,361	-0.09%
2024/04/02	4	84.25	1	82.70	82.70	3	3,452	0.09%
2024/03/26	0	0.00	4	82.80	78.90	-4	3,576	-0.11%
2024/03/25	4	80.73	0	0.00	80.00	4	3,533	0.11%
2024/03/22	40.2	81.70	1	81.10	80.80	39.2	3,608	1.09%
2024/03/21	24	81.66	13	82.30	83.60	11	3,567	0.31%
2024/03/18	0	0.00	2	77.90	78.00	-2	3,690	-0.05%
2024/03/15	13	77.88	0	0.00	77.50	13	4,057	0.32%
2024/03/04	0	0.00	2	86.90	84.30	-2	5,395	-0.04%
2024/03/01	1	84.90	0	0.00	84.90	1	5,412	0.02%
2024/02/27	6	85.83	5	83.40	83.50	1	5,536	0.02%
2024/02/26	0	0.00	1	84.50	83.90	-1	5,603	-0.02%
2024/02/23	10	89.20	12.1	87.16	85.90	-2.1	5,648	-0.04%
2024/02/22	0.2	85.40	3	85.63	86.70	-2.8	5,696	-0.05%
2024/02/21	1	88.60	0	0.00	86.00	1	5,745	0.02%
2024/02/20	4	84.55	1	85.20	83.80	3	5,679	0.05%
2024/02/19	0	0.00	1	84.40	83.40	-1	5,872	-0.02%
2024/02/16	1	81.70	2	80.50	81.40	-1	6,115	-0.02%
2024/02/15	0	0.00	1	78.50	79.00	-1	6,318	-0.02%
2024/02/01	0	0.00	1	78.20	78.40	-1	7,142	-0.01%
2024/01/29	1	79.30	0	0.00	79.80	1	7,872	0.01%
2024/01/25	1	79.80	1	79.90	80.00	0	9,093	0.00%
2024/01/24	1	81.30	0	0.00	80.80	1	9,240	0.01%
2024/01/18	1	82.60	1	81.30	81.30	0	9,581	0.00%
2024/01/17	1	81.10	1	81.80	82.90	0	9,635	0.00%
2024/01/15	1	86.10	2	85.60	85.20	-1	9,698	-0.01%
2024/01/12	0	0.00	2	79.65	78.40	-2	9,703	-0.02%
2024/01/11	1	79.00	0	0.00	79.00	1	10,017	0.01%
2024/01/05	0	0.00	0.1	79.90	79.30	-0.1	10,546	0.00%
2024/01/04	3	79.97	2	79.00	79.00	1	10,606	0.01%
2024/01/03	5.1	82.83	3	82.33	81.80	2.1	10,620	0.02%
2024/01/02	0	0.00	14	85.81	85.70	-14	10,624	-0.13%
2023/12/29	2	88.85	0.1	88.60	87.60	1.9	10,714	0.02%
2023/12/28	3	89.03	13	89.21	90.30	-10	10,837	-0.09%
2023/12/27	3	87.43	4	87.30	88.40	-1	11,166	-0.01%
2023/12/26	0.1	86.00	2	85.85	85.50	-2	11,180	-0.02%
2023/12/25	1.1	86.05	0	0.00	85.40	1.1	11,177	0.01%
2023/12/22	14	89.71	9.1	88.13	87.00	4.9	11,165	0.04%
2023/12/21	2	86.30	0	0.00	86.40	2	10,977	0.02%
2023/12/20	2.1	86.38	2	85.30	85.50	0.1	10,974	0.00%
2023/12/19	0	0.00	7.1	87.20	85.40	-7.1	10,962	-0.06%
2023/12/18	3	88.40	0	0.00	88.40	3	10,921	0.03%
2023/12/15	6	90.02	4	88.30	88.30	2	10,925	0.02%
2023/12/14	8.1	90.29	2	89.50	89.10	6.1	10,854	0.06%
2023/12/13	7	91.23	3	91.87	90.70	4	10,779	0.04%
2023/12/12	7	92.81	3.1	91.47	92.00	4	10,904	0.04%
2023/12/11	20	92.45	38	91.71	92.90	-18	10,692	-0.17%
2023/12/08	44	91.20	13	92.10	88.70	31	10,416	0.30%
2023/12/07	37	91.41	39.5	88.09	87.50	-2.5	10,067	-0.02%
2023/12/06	1	89.90	2	88.40	90.00	-1	9,835	-0.01%
2023/12/05	1	85.50	0.2	84.85	85.30	0.8	9,724	0.01%
2023/11/30	0.1	89.70	0	0.00	87.00	0.1	9,806	0.00%
2023/11/28	0.1	87.30	0.1	87.00	88.40	0.1	9,925	0.00%
2023/11/27	0.2	87.50	0	0.00	86.10	0.2	10,223	0.00%
2023/11/24	0	0.00	0.1	88.00	86.00	-0.1	10,214	0.00%
2023/11/23	2	91.00	4	89.70	89.00	-2	10,127	-0.02%
2023/11/22	1	88.80	1	89.90	90.30	0	9,979	0.00%
2023/11/21	1	92.10	4	90.33	88.30	-3	9,909	-0.03%
2023/11/20	1	92.10	1	90.40	90.90	0	9,838	0.00%
2023/11/17	1	87.90	2	88.30	90.20	-1	9,763	-0.01%
2023/11/16	12	90.23	17	90.77	88.90	-5	9,657	-0.05%
2023/11/15	20.1	94.49	11	94.94	92.70	9.1	9,400	0.10%
2023/11/14	14.1	92.64	13	92.75	94.20	1.1	9,114	0.01%
2023/11/13	9	91.33	11	91.25	91.50	-2	8,890	-0.02%
2023/11/10	8	88.18	7	89.31	87.10	1	8,558	0.01%
2023/11/09	1.5	88.91	3	89.40	86.40	-1.5	8,334	-0.02%
2023/11/08	3	92.53	8	93.30	92.30	-5	8,138	-0.06%
2023/11/07	20	93.60	17	93.50	94.00	3	8,034	0.04%
2023/11/06	17	92.58	18	91.85	92.20	-1	7,820	-0.01%
2023/11/03	22	90.14	17	89.59	91.90	5	7,522	0.07%
2023/11/02	25	82.72	22	83.37	87.40	3	6,747	0.04%
2023/11/01	2	77.95	2	79.00	79.50	0	6,326	0.00%
2023/10/31	2	76.50	7	77.31	75.20	-5	6,170	-0.08%
2023/10/30	6	77.57	9	77.08	76.30	-3	6,027	-0.05%
2023/10/27	1	74.00	1	74.70	74.10	0	5,898	0.00%
2023/10/26	5	75.04	7	75.49	74.80	-2	5,899	-0.03%
2023/10/25	0	0.00	9	75.81	74.60	-9	5,908	-0.15%
2023/10/24	1	74.40	7	75.59	76.20	-6	5,933	-0.10%
2023/10/23	5	75.94	0	0.00	76.20	5	5,837	0.09%
2023/10/20	3	74.30	4	74.03	75.20	-1	5,772	-0.02%
2023/10/19	17	77.09	6	77.32	77.30	11	5,635	0.20%
2023/10/17	11	75.06	17	74.49	74.10	-6	5,194	-0.12%
2023/10/16	1	73.80	1	74.60	72.80	0	5,074	0.00%
2023/10/13	9	74.44	2	74.30	72.90	7	5,020	0.14%
2023/10/12	5	71.50	0.1	72.80	73.00	5	4,932	0.10%
2023/10/11	6	72.22	9	71.11	70.50	-3	4,908	-0.06%
2023/10/06	6	71.35	3	71.73	71.10	3	4,941	0.06%
2023/10/05	2	70.40	0	0.00	70.60	2	5,087	0.04%
2023/10/04	2	72.55	11	73.40	72.50	-9	5,139	-0.18%
2023/10/03	23	72.91	15	72.41	72.50	8	4,990	0.16%
2023/10/02	3	68.27	2	68.55	68.90	1	4,693	0.02%
2023/09/28	0	0.00	3	65.40	64.30	-3	4,785	-0.06%
2023/09/27	3	66.70	0	0.00	65.60	3	4,904	0.06%
2023/09/25	0	0.00	2	67.40	66.80	-2	5,087	-0.04%
2023/09/22	2	68.20	0	0.00	68.50	2	5,177	0.04%
2023/09/21	1	67.80	8	66.15	67.90	-7	5,576	-0.13%
2023/09/20	3	68.17	3	67.20	67.50	0	5,933	0.00%
2023/09/19	0	0.00	5	68.70	67.40	-5	6,077	-0.08%
2023/09/18	11	70.74	1.9	69.87	69.40	9.1	6,175	0.15%
2023/09/15	15	71.23	17.1	71.42	70.40	-2.1	6,256	-0.03%
2023/09/14	6	69.53	16	69.72	70.00	-10	6,283	-0.16%
2023/09/13	5	67.74	25	67.11	68.60	-20	6,687	-0.30%
2023/09/12	16	68.60	0	0.00	67.90	16	6,989	0.23%
2023/09/11	1	68.60	9	67.71	67.00	-8	7,038	-0.11%
2023/09/07	10	70.16	5	69.12	68.10	5	7,122	0.07%
2023/09/06	3	69.30	1	68.40	68.00	2	7,014	0.03%
2023/09/05	6	67.88	1	67.60	67.80	5	7,103	0.07%
2023/09/04	1	66.00	16	66.76	67.40	-15	7,274	-0.21%
2023/09/01	27	69.08	20	68.68	68.90	7	7,250	0.10%
2023/08/31	43	68.26	35	68.87	67.50	8	7,156	0.11%
2023/08/30	2	62.40	9	65.00	65.00	-7	6,871	-0.10%
2023/08/28	1	63.10	0	0.00	61.00	1	7,173	0.01%
2023/08/24	4	64.60	5	64.32	63.10	-1	7,654	-0.01%
2023/08/23	0	0.00	1	63.90	64.00	-1	7,669	-0.01%
2023/08/22	0	0.00	0	62.90	63.20	0	7,698	0.00%
2023/08/17	3	63.30	0	0.00	62.40	3	7,796	0.04%
2023/08/16	2	63.00	2	63.10	63.30	0	7,829	0.00%
2023/08/15	1	63.60	1	63.20	62.90	0	7,914	0.00%
2023/08/14	1	62.70	1	62.70	62.90	0	8,142	0.00%
2023/08/11	5	62.04	5	62.02	62.30	0	8,188	0.00%
2023/08/09	0	0.00	1	60.60	60.80	-1	8,458	-0.01%
2023/08/08	1	59.70	0	0.00	60.00	1	8,728	0.01%
2023/08/04	1	60.60	0	0.00	61.60	1	9,061	0.01%
2023/07/31	2	62.25	0	0.00	61.80	2	9,433	0.02%
2023/07/28	7	62.60	2	63.20	63.30	5	9,480	0.05%
2023/07/27	3	61.57	3	62.30	62.20	0	9,501	0.00%
2023/07/26	1	58.70	1	59.40	58.10	0	9,565	0.00%
2023/07/25	0	59.00	40	58.87	58.60	-40	9,631	-0.42%
2023/07/21	0	0.00	3	60.00	61.40	-3	9,867	-0.03%
2023/07/20	1	62.20	1	61.10	61.20	0	10,005	0.00%
2023/07/19	4	61.98	1	61.70	61.60	3	10,129	0.03%
2023/07/18	3	62.70	2	61.75	61.60	1	10,220	0.01%
2023/07/17	2.1	63.95	1	64.60	64.40	1.1	10,247	0.01%
2023/07/14	1	65.50	3	65.80	65.50	-2	10,357	-0.02%
2023/07/13	8	66.83	13	66.55	66.20	-5	10,429	-0.05%
2023/07/12	16	66.42	6	68.47	66.00	10	10,514	0.10%
2023/07/11	6	63.70	3	64.00	62.80	3	10,539	0.03%
2023/07/07	3	65.77	1	62.90	62.50	2	10,793	0.02%
2023/07/06	2	69.35	5	68.32	66.80	-3	11,227	-0.03%
2023/07/05	6	71.33	7	70.41	70.50	-1	11,303	-0.01%
2023/07/04	2	72.65	10	71.98	71.50	-8	11,645	-0.07%
2023/07/03	4	72.28	3	71.77	71.70	1	11,809	0.01%
2023/06/30	5	72.02	14	72.07	71.80	-9	12,128	-0.07%
2023/06/29	37	75.02	46	74.60	73.50	-9	12,450	-0.07%
2023/06/28	12	74.88	18.3	75.93	74.50	-6.3	12,127	-0.05%
2023/06/27	16	72.91	7	71.76	70.70	9	11,848	0.08%
2023/06/26	19	74.39	2	75.00	71.50	17	11,744	0.14%
2023/06/21	2	73.50	5	73.90	74.40	-3	11,768	-0.03%
2023/06/20	4	72.75	8	72.86	73.60	-4	11,761	-0.03%
2023/06/19	22	74.70	16	74.73	72.40	6	11,688	0.05%
2023/06/16	19	68.70	43.1	68.33	71.60	-24.1	11,376	-0.21%
2023/06/15	15	65.95	10	66.83	65.10	5	11,211	0.04%
2023/06/14	6	64.38	42	64.87	65.60	-36	11,231	-0.32%
2023/06/13	3	63.20	4	63.23	63.00	-1	11,130	-0.01%
2023/06/12	17	62.99	0	0.00	62.90	17	11,150	0.15%
2023/06/09	5	63.90	2	63.80	63.30	3	11,129	0.03%
2023/06/08	11	63.25	9	64.98	62.50	2	11,067	0.02%
2023/06/07	1	61.50	3	61.67	61.40	-2	10,968	-0.02%
2023/06/05	4	61.78	10	62.10	61.00	-6	11,130	-0.05%
2023/06/02	7	62.84	1	63.20	62.10	6	11,145	0.05%
2023/06/01	11	61.50	3	61.40	61.90	8	11,128	0.07%
2023/05/31	22	62.15	10	61.94	61.00	12	11,012	0.11%
2023/05/30	2	58.25	0	0.00	58.20	2	10,715	0.02%
2023/05/29	2.3	58.38	2	58.95	58.70	0.3	10,826	0.00%
2023/05/25	1	57.40	1	57.20	57.50	0	11,218	0.00%
2023/05/24	0	0.00	1	59.50	58.00	-1	11,230	-0.01%
2023/05/23	1	59.00	0	0.00	59.00	1	11,233	0.01%
2023/05/22	1	59.00	2.5	58.04	58.20	-1.5	11,234	-0.01%
2023/05/19	1	58.60	13	59.69	58.60	-12	11,246	-0.11%
2023/05/18	23	59.47	4	60.13	59.30	19	11,193	0.17%
2023/05/17	0	57.30	1	57.20	56.80	-1	10,954	-0.01%
2023/05/16	14	58.29	15	57.23	56.10	-1	10,878	-0.01%
2023/05/15	1	58.00	1	58.60	57.70	0	10,583	0.00%
2023/05/12	8	59.56	1	57.30	58.60	7	10,492	0.07%
2023/05/11	25	59.86	0	0.00	59.60	25	10,180	0.25%
2023/05/10	1	66.40	6	65.02	66.20	-5	9,969	-0.05%
2023/05/09	28	67.49	0	0.00	66.30	28	9,771	0.29%
2023/05/08	1	75.90	2	75.50	73.60	-1	9,576	-0.01%
2023/05/05	0	0.00	1.7	74.71	75.20	-1.7	9,448	-0.02%
2023/05/04	1	71.60	0.1	72.90	73.80	0.9	9,307	0.01%
2023/05/03	1	72.00	5	72.06	72.90	-4	9,211	-0.04%
2023/04/27	3	69.00	0	0.00	67.70	3	8,792	0.03%
2023/04/26	0	0.00	5	68.22	68.60	-5	8,607	-0.06%
2023/04/24	3	77.50	18	76.75	77.00	-15	8,273	-0.18%
2023/04/21	4	71.85	5	72.76	73.20	-1	8,109	-0.01%
2023/04/20	3	74.43	1	73.90	73.50	2	7,977	0.03%
2023/04/19	8	75.66	2	77.50	75.60	6	7,853	0.08%
2023/04/18	2	78.30	3	80.37	78.50	-1	7,683	-0.01%
2023/04/17	14	81.36	13	81.08	80.90	1	7,536	0.01%
2023/04/14	12	76.99	27	78.20	79.80	-15	7,311	-0.21%
2023/04/13	13	75.30	3	75.00	75.00	10	7,027	0.14%
2023/04/12	20	77.51	32	77.38	76.90	-12	6,894	-0.17%
2023/04/11	14	74.71	23.1	75.21	76.40	-9.1	6,494	-0.14%
2023/04/10	6	71.56	3	71.50	71.70	3	5,901	0.05%
2023/04/07	6	72.20	16	71.77	72.60	-10	5,659	-0.18%
2023/04/06	0	68.80	1	69.80	69.30	-1	5,168	-0.02%
2023/03/31	35	67.63	35	67.67	68.40	0	4,878	0.00%
2023/03/30	24	67.41	17	67.42	67.90	7	4,454	0.16%
2023/03/29	0	0.00	1	64.80	65.20	-1	4,006	-0.02%
2023/03/28	7	63.99	7	63.99	63.80	0	3,910	0.00%
2023/03/27	2	67.05	0	0.00	66.10	2	3,780	0.05%
2023/03/24	8.3	68.43	9	68.02	69.10	-0.7	3,685	-0.02%
2023/03/23	9	67.81	0	0.00	67.70	9	3,509	0.26%
2023/03/22	1	66.49	1	68.00	67.10	0	3,378	0.00%
2023/03/21	17	67.87	9.9	68.34	68.00	7.1	3,198	0.22%
2023/03/20	6	64.70	6	65.28	68.50	0	2,925	0.00%
2023/03/17	3	62.17	3	62.90	62.30	0	2,719	0.00%
2023/03/16	5	59.80	8	60.11	59.60	-3	2,540	-0.12%
2023/03/15	1	60.10	0	0.00	60.30	1	2,469	0.04%
2023/03/13	2	58.60	2	58.90	60.10	0	2,300	0.00%
2023/03/10	1	58.20	0	57.80	58.20	1	2,210	0.05%
2023/03/09	5	62.42	2	60.80	60.00	3	2,072	0.14%
2023/03/08	6	60.47	0	0.00	63.30	6	1,919	0.31%
2023/03/06	13	59.08	4	59.03	59.00	9	1,675	0.54%
2023/03/03	6	57.52	0	0.00	57.40	6	1,534	0.39%
2023/03/02	20	56.00	20	55.25	57.40	0	1,421	0.00%
2023/03/01	3	55.70	7	54.09	55.70	-4	1,244	-0.32%
2023/02/24	36	50.94	35	50.80	51.80	1	1,091	0.09%
2023/02/23	0	0.00	2	48.51	49.70	-2	719	-0.28%
2023/02/21	2	45.58	4	46.48	43.70	-2	495	-0.40%
2023/02/20	10.6	45.93	11	46.05	45.80	-0.4	434	-0.09%
2023/02/17	0.2	41.61	5	41.65	43.90	-4.8	372	-1.29%
2023/02/16	3	40.70	0	0.00	40.20	3	304	0.99%
2023/02/15	2.1	38.70	0	0.00	38.60	2.1	257	0.81%
2023/02/14	0	0.00	35	38.55	38.55	-35	214	-16.30%
2022/12/16	0	0.00	1	31.60	30.80	-1	384	-0.26%
2022/12/14	0	0.00	0.1	30.50	30.60	-0.1	393	-0.03%
2022/12/01	0	0.00	2	30.55	30.55	-2	406	-0.49%
2022/11/08	0	0.00	0.3	31.53	31.60	-0.3	452	-0.07%
2022/11/07	0	0.00	0.4	31.09	31.10	-0.4	453	-0.09%
2022/10/25	0.1	29.00	0.7	29.00	29.00	-0.6	477	-0.13%
2022/10/24	0.2	29.85	0	0.00	29.65	0.2	478	0.05%
2022/10/17	0	29.40	0	0.00	30.30	0	488	0.00%
2022/10/12	0	30.50	0	0.00	31.30	0	491	0.00%
2022/09/28	0	0.00	1	26.30	26.05	-1	498	-0.20%
2022/09/27	0	0.00	1	26.55	26.70	-1	495	-0.20%
2022/09/22	1	27.90	0	0.00	28.05	1	510	0.20%
2022/09/16	4	31.90	0	0.00	31.40	4	492	0.81%
2022/09/15	5	32.02	3	32.02	32.40	2	481	0.42%
2022/09/14	1	31.25	0	0.00	31.20	1	415	0.24%
2022/08/16	1	29.60	0	30.20	29.55	1	440	0.23%
2022/08/15	2	29.88	2	29.75	29.90	0	434	0.00%
2022/08/09	0	28.20	0	0.00	28.20	0	440	0.00%
2022/07/20	0	0.00	1	28.90	28.30	-1	666	-0.15%
2022/07/18	0	0.00	2	28.35	28.40	-2	676	-0.30%
2022/07/14	0	0.00	2	27.55	27.70	-2	685	-0.29%
2022/06/22	0	28.42	0	0.00	27.55	0	920	0.00%
2022/06/07	0	32.23	0	0.00	31.70	0	895	0.00%
2022/06/06	0	33.00	1	32.00	32.00	-1	902	-0.11%
2022/06/02	0	33.52	0	0.00	32.25	0	917	0.00%
2022/05/30	2	32.33	2	32.88	32.05	0	936	0.00%
2022/05/26	1	31.20	0	0.00	31.10	1	935	0.11%
2022/04/29	1	32.50	0	0.00	32.50	1	1,144	0.09%
2022/04/20	0	0.00	3	37.37	37.15	-3	1,115	-0.27%
2022/04/14	1	36.85	0	0.00	36.80	1	1,144	0.09%
2022/04/13	0	0.00	1	37.05	36.90	-1	1,154	-0.09%
2022/04/12	0	0.00	2	36.60	37.20	-2	1,163	-0.17%
2022/03/29	2	36.45	1	36.60	36.45	1	1,698	0.06%
2022/03/28	5	36.60	3	37.03	36.85	2	1,788	0.11%
2022/03/25	2	40.70	0	0.00	40.65	2	1,673	0.12%
2022/03/24	1	41.20	0	0.00	41.35	1	1,674	0.06%
2022/03/23	0	0.00	2	41.95	41.85	-2	1,687	-0.12%
2022/03/22	2	41.20	0	0.00	41.70	2	1,752	0.11%
2022/03/14	2	41.35	0	0.00	40.95	2	2,077	0.10%
2022/03/11	0	0.00	1	41.40	41.20	-1	2,124	-0.05%
2022/03/10	1	41.45	0	0.00	41.40	1	2,170	0.05%
2022/03/08	1	40.55	0	0.00	40.55	1	2,335	0.04%
2022/03/07	1	41.80	0	0.00	41.95	1	2,336	0.04%
2022/03/04	1	43.00	0	0.00	43.05	1	2,333	0.04%
2022/03/03	2	44.35	0	0.00	43.95	2	2,353	0.08%
2022/03/01	1	43.30	0	0.00	43.35	1	2,419	0.04%
2022/02/24	3	43.77	0	0.00	42.85	3	2,878	0.10%
2022/02/22	9	44.51	0	0.00	44.05	9	2,928	0.31%
2022/02/21	10	47.00	10	46.86	46.00	0	2,929	0.00%
2022/02/18	6	46.59	5	46.11	46.90	1	2,925	0.03%
2022/02/17	1	44.55	1	46.00	44.55	0	2,878	0.00%
2022/02/16	1	42.85	0	0.00	43.80	1	2,834	0.04%
2022/02/11	1	43.70	0	0.00	43.60	1	2,973	0.03%
2022/02/08	1	43.60	0	0.00	43.80	1	3,002	0.03%
2022/01/25	0	41.95	0	0.00	41.65	0	3,078	0.00%
2022/01/24	1	41.00	0	0.00	41.95	1	3,105	0.03%
2022/01/21	1	42.35	0	0.00	42.35	1	3,124	0.03%
2022/01/20	1	43.40	0	0.00	43.40	1	3,145	0.03%
2022/01/14	1	43.35	0	0.00	43.35	1	3,250	0.03%
2022/01/13	2	44.40	0	0.00	43.95	2	3,277	0.06%
2022/01/11	1	44.70	0	0.00	44.50	1	3,309	0.03%
2022/01/07	2	45.90	1	45.70	45.50	1	3,318	0.03%
2022/01/06	1	46.40	0	0.00	46.30	1	3,330	0.03%
2022/01/05	1	46.50	2	46.78	46.40	-1	3,351	-0.03%
2022/01/04	2	47.33	0	0.00	47.05	2	3,362	0.06%
2022/01/03	2	47.80	0	0.00	47.65	2	3,361	0.06%
2021/12/30	47	50.76	61	51.72	48.50	-14	3,349	-0.42%
2021/12/27	1	47.90	3	47.87	48.50	-2	2,990	-0.07%
2021/12/24	2	49.00	4	48.03	47.75	-2	3,011	-0.07%
2021/12/23	0	0.00	1	48.70	47.95	-1	3,006	-0.03%
2021/12/22	17	49.29	5	49.61	47.70	12	3,040	0.39%
2021/12/16	0	0.00	2	48.65	48.35	-2	2,896	-0.07%
2021/12/15	1	47.95	3	48.07	48.10	-2	2,842	-0.07%
2021/12/14	6	47.48	4	48.50	48.65	2	2,818	0.07%
2021/12/13	3	46.98	2	47.68	49.00	1	2,731	0.04%
2021/12/09	0	0.00	2	45.53	45.10	-2	2,616	-0.08%
2021/12/08	3	46.22	0	0.00	45.50	3	2,615	0.11%
2021/12/06	4	46.34	0	0.00	45.95	4	2,575	0.16%
2021/12/02	12	45.53	13	46.36	45.45	-1	2,551	-0.04%
2021/11/30	1	43.45	0	0.00	43.25	1	2,483	0.04%
2021/11/25	2	46.58	0	0.00	45.15	2	2,607	0.08%
2021/11/23	35	48.04	31	48.72	48.00	4	2,533	0.16%
2021/11/22	0	0.00	1	47.50	47.50	-1	2,189	-0.05%
2021/11/19	0	0.00	1	43.50	43.20	-1	2,165	-0.05%
2021/11/17	1	44.10	1	43.80	44.00	0	2,246	0.00%
2021/11/16	0	0.00	1	42.90	43.00	-1	2,277	-0.04%
2021/11/15	2	41.90	1	42.50	42.65	1	2,271	0.04%
2021/11/12	1	41.50	0	0.00	41.25	1	2,327	0.04%
2021/11/11	1	41.00	1	42.10	41.95	0	2,377	0.00%
2021/11/10	3	43.20	1	43.55	43.10	2	2,457	0.08%
2021/11/05	1	44.80	0	0.00	44.80	1	2,828	0.04%
2021/11/04	2	45.23	0	0.00	45.00	2	3,119	0.06%
2021/11/02	1	45.00	0	0.00	44.30	1	3,261	0.03%
2021/11/01	1	45.60	1	45.75	45.80	0	3,454	0.00%
2021/10/29	1	44.80	0	0.00	44.20	1	3,561	0.03%
2021/10/27	0	0.00	1	44.20	44.05	-1	3,620	-0.03%
2021/10/26	0	0.00	1	45.00	43.10	-1	3,744	-0.03%
2021/10/25	1	44.65	0	0.00	44.65	1	3,809	0.03%
2021/10/08	1	42.70	0	0.00	41.65	1	5,640	0.02%
2021/10/05	2	40.20	2	41.78	42.90	0	6,223	0.00%
2021/10/01	1	44.20	0	0.00	42.60	1	6,446	0.02%
2021/09/29	0	0.00	1	45.80	44.80	-1	7,198	-0.01%
2021/09/16	9	49.32	1	49.60	49.35	8	9,282	0.09%
2021/09/14	2	50.65	0	0.00	50.10	2	9,626	0.02%
2021/09/09	1	49.90	1	50.70	50.50	0	9,755	0.00%
2021/09/08	1	49.30	0	0.00	49.30	1	9,789	0.01%
2021/09/03	3	52.30	0	0.00	52.30	3	10,054	0.03%
2021/09/02	2	52.75	2	53.80	52.00	0	10,166	0.00%
2021/09/01	0	0.00	1	53.50	54.00	-1	10,233	-0.01%
2021/08/31	1	52.00	0	0.00	52.00	1	10,233	0.01%
2021/08/27	1	52.40	2	52.50	51.50	-1	10,566	-0.01%
2021/08/26	1	52.60	8	52.44	52.10	-7	10,832	-0.06%
2021/08/24	1	53.70	0	0.00	51.70	1	11,038	0.01%
2021/08/23	1	53.50	1	53.20	53.70	0	11,095	0.00%
2021/08/20	7	50.66	5	50.20	51.20	2	11,190	0.02%
2021/08/18	3	52.33	11	52.37	54.20	-8	11,280	-0.07%
2021/08/16	0	0.00	5	53.48	51.80	-5	11,437	-0.04%
2021/08/13	4	53.55	1	53.30	52.90	3	11,424	0.03%
2021/08/11	2	59.55	6	60.35	58.10	-4	11,391	-0.04%
2021/08/10	8	64.64	6	63.22	63.20	2	11,389	0.02%
2021/08/09	3	71.77	5	72.10	70.20	-2	11,176	-0.02%
2021/08/06	0	0.00	2	74.80	73.50	-2	11,199	-0.02%
2021/08/05	3	75.77	12	75.27	75.00	-9	11,280	-0.08%
2021/08/04	18	74.59	10	73.24	74.70	8	11,241	0.07%
2021/08/03	2	72.65	3	72.97	73.10	-1	11,296	-0.01%
2021/08/02	2	73.25	3	72.87	73.00	-1	11,473	-0.01%
2021/07/30	2	73.20	1	74.50	71.80	1	11,636	0.01%
2021/07/29	2	74.00	1	72.50	73.90	1	11,682	0.01%
2021/07/28	2	71.70	27	69.57	72.00	-25	11,851	-0.21%
2021/07/27	9	76.41	14	74.84	74.00	-5	12,059	-0.04%
2021/07/26	13	76.41	2	76.50	76.70	11	12,296	0.09%
2021/07/23	9	74.26	11	74.58	74.70	-2	12,494	-0.02%
2021/07/22	33	76.09	13	75.25	73.90	20	12,719	0.16%
2021/07/21	4	74.00	30	73.45	72.30	-26	12,787	-0.20%
2021/07/20	3	73.90	12	73.10	71.80	-9	13,115	-0.07%
2021/07/19	1	74.40	1	73.20	74.50	0	13,352	0.00%
2021/07/16	8	73.59	3	73.30	73.90	5	13,632	0.04%
2021/07/15	3	71.90	1	72.10	72.30	2	13,949	0.01%
2021/07/14	0	0.00	1	72.30	72.80	-1	14,706	-0.01%
2021/07/13	1	71.20	6	74.07	71.40	-5	14,760	-0.03%
2021/07/12	11	73.44	5	74.00	74.10	6	14,617	0.04%
2021/07/09	12	70.69	2	70.90	71.00	10	14,415	0.07%
2021/07/08	3	73.90	6	73.63	72.80	-3	14,349	-0.02%
2021/07/07	5	75.50	2	75.05	74.00	3	14,287	0.02%
2021/07/06	45	77.87	35	76.62	74.50	10	14,083	0.07%
2021/07/05	4	75.50	3	76.20	77.30	1	13,652	0.01%
2021/07/02	2	69.70	13	69.06	70.30	-11	13,503	-0.08%
2021/07/01	18	71.39	9	69.16	68.70	9	13,427	0.07%
2021/06/30	4	70.33	10	70.47	71.50	-6	13,389	-0.04%
2021/06/29	13	71.05	18	72.40	69.00	-5	13,375	-0.04%
2021/06/28	20	70.24	14	69.75	71.40	6	13,009	0.05%
2021/06/25	19	66.36	14	66.28	66.40	5	12,519	0.04%
2021/06/24	1	63.40	7	63.21	63.50	-6	12,178	-0.05%
2021/06/22	1	59.40	3	59.97	59.30	-2	11,868	-0.02%
2021/06/21	2	61.80	0	0.00	60.60	2	11,810	0.02%
2021/06/18	4	62.70	1	62.40	62.30	3	11,783	0.03%
2021/06/17	1	62.50	0	0.00	63.30	1	11,783	0.01%
2021/06/16	1	63.50	0	0.00	62.50	1	11,772	0.01%
2021/06/15	2	63.85	1	64.60	64.50	1	11,716	0.01%
2021/06/11	1	63.90	0	0.00	62.30	1	11,580	0.01%
2021/06/10	0	0.00	6	63.47	63.30	-6	11,550	-0.05%
2021/06/09	2	62.40	10	63.60	62.40	-8	11,447	-0.07%
2021/06/08	3	62.50	3	62.93	62.90	0	11,373	0.00%
2021/06/07	18	62.72	8	61.60	62.00	10	11,326	0.09%
2021/06/04	3	63.10	6	63.75	63.10	-3	11,219	-0.03%
2021/06/03	9	62.91	3	61.93	62.30	6	11,029	0.05%
2021/06/02	9	58.13	10	59.17	59.60	-1	10,792	-0.01%
2021/06/01	5	60.80	4	60.78	59.30	1	10,752	0.01%
2021/05/31	1	59.40	2	58.90	58.30	-1	10,601	-0.01%
2021/05/28	14	58.60	2	58.80	58.70	12	10,562	0.11%
2021/05/27	0	0.00	1	55.90	56.80	-1	10,528	-0.01%
2021/05/26	1	55.40	1	54.90	55.00	0	10,541	0.00%
2021/05/25	4	56.20	2	55.30	56.60	2	10,559	0.02%
2021/05/24	3	52.33	10	52.02	52.80	-7	10,801	-0.06%
2021/05/21	9	49.89	2	49.83	50.10	7	10,990	0.06%
2021/05/20	1	49.15	3	49.13	47.95	-2	11,014	-0.02%
2021/05/19	2	48.70	1	47.00	48.15	1	11,109	0.01%
2021/05/18	11	48.00	4	45.13	48.35	7	11,189	0.06%
2021/05/14	0	0.00	25	49.30	49.10	-25	11,160	-0.22%
2021/05/13	4	49.55	8	49.56	50.00	-4	11,209	-0.04%
2021/05/12	7	51.96	7	52.53	52.10	0	11,088	0.00%
2021/05/11	6	59.73	0	0.00	57.40	6	10,961	0.05%
2021/05/10	12	63.33	10	63.60	63.70	2	10,811	0.02%
2021/05/07	11	62.22	27	62.27	62.70	-16	10,631	-0.15%
2021/05/06	2	58.15	10	60.00	58.90	-8	10,447	-0.08%
2021/05/05	14	60.60	9	60.56	58.60	5	10,340	0.05%
2021/05/04	22	59.21	10	58.25	58.20	12	10,195	0.12%
2021/05/03	19	68.18	24	68.43	62.50	-5	9,945	-0.05%
2021/04/29	14	67.99	18	67.51	68.80	-4	9,505	-0.04%
2021/04/28	20	67.92	21	67.62	66.20	-1	9,183	-0.01%
2021/04/27	78	69.97	36	70.71	68.50	42	8,863	0.47%
2021/04/26	35	66.09	75	66.89	66.90	-40	8,441	-0.47%
2021/04/23	5	58.10	3	58.17	60.90	2	8,004	0.02%
2021/04/22	30	61.41	31	59.29	55.40	-1	7,791	-0.01%
2021/04/21	6	58.63	6	58.88	59.70	0	7,564	0.00%
2021/04/20	37	57.58	15	57.21	57.00	22	7,334	0.30%
2021/04/19	0	0.00	3	54.87	54.30	-3	7,020	-0.04%
2021/04/13	0	0.00	1	53.10	51.10	-1	7,575	-0.01%
2021/04/12	34	51.98	0	0.00	52.30	34	7,632	0.45%
2021/04/09	0	0.00	4	53.70	53.50	-4	7,943	-0.05%
2021/04/08	30	53.20	0	0.00	52.80	30	8,433	0.36%
2021/04/07	5	53.20	7	53.91	53.20	-2	8,810	-0.02%
2021/04/06	6	54.63	5	53.78	54.40	1	9,015	0.01%
2021/04/01	3	53.90	2	53.65	52.80	1	9,230	0.01%
2021/03/30	1	51.50	0	0.00	51.20	1	9,457	0.01%
2021/03/29	0	0.00	3	50.80	51.70	-3	9,460	-0.03%
2021/03/24	0	0.00	10	48.30	48.30	-10	9,435	-0.11%
2021/03/23	3	49.20	0	0.00	48.80	3	9,566	0.03%
2021/03/18	10	50.80	0	0.00	50.90	10	9,784	0.10%
2021/03/17	0	0.00	10	51.80	51.30	-10	10,056	-0.10%
2021/03/16	0	0.00	20	52.50	52.00	-20	10,324	-0.19%
2021/03/12	2	52.10	7	51.70	51.20	-5	10,354	-0.05%
2021/03/11	20	52.05	3	52.13	52.20	17	10,462	0.16%
2021/03/10	2	50.70	10	50.50	50.60	-8	10,619	-0.08%
2021/03/09	2	48.60	2	48.00	49.60	0	10,816	0.00%
2021/03/05	10	49.00	0	0.00	48.60	10	11,074	0.09%
2021/03/04	1	51.20	0	0.00	50.20	1	11,008	0.01%
2021/03/03	10	50.00	10	51.30	51.20	0	10,972	0.00%
2021/03/02	0	0.00	10	52.13	52.10	-10	10,902	-0.09%
2021/02/26	12	50.25	0	0.00	51.80	12	10,773	0.11%
2021/02/25	1	53.50	0	0.00	52.30	1	10,684	0.01%
2021/02/24	9	56.77	7	56.84	52.80	2	10,557	0.02%
2021/02/23	0	0.00	3	55.53	56.80	-3	10,123	-0.03%
2021/02/22	0	0.00	3	54.33	54.50	-3	9,802	-0.03%
2021/02/19	3	52.37	26	52.47	52.80	-23	9,634	-0.24%
2021/02/18	9	51.64	6	50.98	50.90	3	9,447	0.03%
2021/02/17	22	49.57	0	0.00	49.65	22	9,254	0.24%
2021/02/04	1	48.70	2	48.03	49.00	-1	9,068	-0.01%
2021/02/02	0	0.00	28	45.89	46.70	-28	8,850	-0.32%
2021/02/01	0	0.00	22	45.40	45.10	-22	8,793	-0.25%
2021/01/28	1	45.75	10	45.80	45.20	-9	8,708	-0.10%
2021/01/27	12	47.13	10	47.37	46.90	2	8,667	0.02%
2021/01/26	12	48.30	4	46.40	46.40	8	8,582	0.09%
2021/01/25	0	0.00	2	45.05	47.00	-2	8,445	-0.02%
2021/01/22	32	44.92	0	0.00	45.15	32	8,317	0.38%
2021/01/21	29	44.86	15	45.05	44.20	14	8,227	0.17%
2021/01/20	3	46.37	1	46.60	46.30	2	8,101	0.02%
2021/01/19	1	49.65	1	48.80	48.80	0	7,995	0.00%
2021/01/18	3	48.98	4	49.40	48.80	-1	7,898	-0.01%
2021/01/15	3	50.40	2	51.00	50.90	1	7,803	0.01%
2021/01/14	5	50.70	7	51.37	51.30	-2	7,666	-0.03%
2021/01/13	8	52.51	4	51.40	51.90	4	7,479	0.05%
2021/01/12	11	55.83	18	54.14	51.40	-7	7,251	-0.10%
2021/01/11	0	0.00	5	54.44	55.40	-5	6,715	-0.07%
2021/01/08	2	50.35	0	0.00	50.40	2	6,537	0.03%
2021/01/07	3	50.03	4	49.84	50.00	-1	6,244	-0.02%
2021/01/06	5	49.55	2	49.90	47.80	3	5,954	0.05%
2021/01/05	2	49.95	16	50.18	49.60	-14	5,746	-0.24%
2021/01/04	16	51.01	11	50.45	49.50	5	5,595	0.09%
2020/12/31	13	50.33	14	49.36	50.40	-1	5,227	-0.02%
2020/12/30	12	46.44	16	47.64	47.60	-4	4,637	-0.09%
2020/12/29	27	46.18	9	44.76	45.00	18	4,213	0.43%
2020/12/28	28	46.48	27	46.35	47.20	1	3,919	0.03%
2020/12/25	2	42.30	7	42.49	42.95	-5	3,516	-0.14%
2020/12/24	0	0.00	125	40.16	40.90	-125	3,227	-3.87%	大賣/鉅額交易
2020/12/23	2	38.20	3	38.38	38.60	-1	3,014	-0.03%
2020/12/21	1	37.45	0	0.00	37.40	1	2,946	0.03%
2020/12/17	103	39.21	0	0.00	38.55	103	2,893	3.56%	大買/鉅額交易
2020/12/16	2	38.10	1	38.35	37.50	1	2,751	0.04%
2020/12/15	5	38.13	2	37.93	37.50	3	2,709	0.11%
2020/12/14	66	40.64	45	40.18	40.10	21	2,581	0.81%
2020/12/11	37	40.28	40	40.58	42.00	-3	2,433	-0.12%
2020/12/10	11	39.10	20	39.85	39.40	-9	2,129	-0.42%
2020/12/09	8	38.32	0	0.00	38.10	8	1,817	0.44%
2020/12/08	11	38.30	0	0.00	38.45	11	1,752	0.63%
2020/12/07	5	38.60	32	39.48	39.00	-27	1,717	-1.57%
2020/12/04	7	38.31	10	38.25	38.05	-3	1,557	-0.19%
2020/12/02	0	0.00	10	37.65	37.65	-10	1,114	-0.90%
2020/12/01	0	0.00	2	34.30	34.25	-2	807	-0.25%
2020/11/30	2	32.55	0	0.00	32.20	2	767	0.26%
2020/11/23	1	32.10	0	0.00	32.85	1	786	0.13%
2020/11/12	2	32.65	0	0.00	32.30	2	932	0.21%
2020/10/06	10	34.30	0	0.00	34.15	10	2,570	0.39%
2020/09/24	0	0.00	9	33.95	33.90	-9	2,727	-0.33%
2020/09/10	10	36.90	0	0.00	36.70	10	2,801	0.36%
2020/09/04	0	0.00	1	36.40	36.50	-1	2,915	-0.03%
2020/09/03	0	0.00	3	36.45	36.05	-3	2,959	-0.10%
2020/08/26	2	37.00	2	36.80	36.80	0	3,570	0.00%
2020/08/21	6	34.92	0	0.00	34.85	6	3,730	0.16%
2020/08/20	1	33.50	0	0.00	34.60	1	3,913	0.03%
2020/08/19	2	36.28	0	0.00	35.45	2	3,912	0.05%
2020/08/18	10	37.45	1	38.05	37.45	9	3,872	0.23%
2020/08/17	2	38.50	3	38.42	38.05	-1	3,933	-0.03%
2020/08/11	2	39.70	5	39.54	39.10	-3	4,037	-0.07%
2020/08/10	0	0.00	60	40.82	40.00	-60	4,042	-1.48%
2020/08/07	10	41.23	10	42.15	41.30	0	4,071	0.00%
2020/08/06	13	41.42	0	0.00	41.75	13	4,090	0.32%
2020/08/03	16	42.00	31	42.43	41.50	-15	4,301	-0.35%
2020/07/31	31	42.30	1	42.45	42.20	30	4,338	0.69%
2020/07/30	61	41.45	11	40.89	42.30	50	4,369	1.14%
2020/07/29	1	39.60	2	39.85	40.05	-1	4,315	-0.02%
2020/07/28	5	38.70	0	0.00	38.70	5	4,379	0.11%
2020/07/24	0	0.00	7	41.01	40.45	-7	4,924	-0.14%
2020/07/23	1	42.00	7	41.77	41.40	-6	4,994	-0.12%
2020/07/22	3	42.18	0	0.00	41.80	3	5,060	0.06%
2020/07/21	11	41.42	0	0.00	41.45	11	5,110	0.22%
2020/07/17	0	0.00	10	40.50	39.80	-10	5,284	-0.19%
2020/07/15	4	41.30	1	41.85	40.75	3	5,505	0.05%
2020/07/14	12	44.09	0	0.00	42.65	12	5,430	0.22%
2020/07/13	0	0.00	1	41.90	42.65	-1	5,121	-0.02%
2020/07/10	0	0.00	3	39.60	38.80	-3	4,972	-0.06%
2020/07/09	0	0.00	1	39.85	39.50	-1	5,068	-0.02%
2020/07/08	4	39.40	0	0.00	39.30	4	5,060	0.08%
2020/07/06	0	0.00	3	39.03	39.15	-3	5,208	-0.06%
2020/07/03	2	38.90	0	0.00	38.80	2	5,355	0.04%
2020/06/24	0	0.00	1	38.35	38.40	-1	6,074	-0.02%
2020/06/19	0	0.00	1	39.15	38.95	-1	6,145	-0.02%
2020/06/17	1	39.60	0	0.00	39.40	1	6,204	0.02%
2020/06/15	2	38.78	0	0.00	38.70	2	6,445	0.03%
2020/06/11	10	39.05	0	0.00	39.10	10	6,634	0.15%
2020/06/10	1	40.80	0	0.00	40.90	1	6,713	0.01%
2020/06/09	1	41.70	1	41.60	41.55	0	6,838	0.00%
2020/06/08	0	0.00	3	41.80	41.35	-3	6,938	-0.04%
2020/06/05	7	41.57	1	41.55	41.30	6	6,947	0.09%
2020/06/04	3	41.18	1	41.25	40.90	2	6,998	0.03%
2020/06/03	2	42.65	2	42.90	42.90	0	6,893	0.00%
2020/06/02	2	42.80	2	42.35	42.25	0	6,858	0.00%
2020/05/27	14	42.58	28	42.23	42.05	-14	7,191	-0.19%
2020/05/26	3	41.62	0	0.00	41.05	3	7,331	0.04%
2020/05/25	6	40.91	1	40.35	40.90	5	7,350	0.07%
2020/05/22	1	41.05	3	41.50	40.80	-2	7,432	-0.03%
2020/05/20	1	40.85	15	40.98	40.90	-14	7,514	-0.19%
2020/05/18	3	37.95	0	0.00	38.40	3	7,643	0.04%
2020/05/14	15	39.57	0	0.00	38.50	15	7,924	0.19%
2020/05/07	0	0.00	4	42.15	42.00	-4	7,952	-0.05%
2020/04/30	0	0.00	8	42.08	41.50	-8	8,009	-0.10%
2020/04/29	3	44.68	42	42.48	42.10	-39	8,008	-0.49%
2020/04/28	1	42.85	3	41.80	41.60	-2	7,605	-0.03%
2020/04/27	1	42.30	4	41.44	42.30	-3	7,532	-0.04%
2020/04/24	46	41.87	5	41.78	41.10	41	7,577	0.54%
2020/04/23	6	41.70	0	0.00	42.00	6	7,618	0.08%
2020/04/21	1	41.65	31	40.49	39.60	-30	7,471	-0.40%
2020/04/20	20	41.15	1	40.75	40.60	19	7,323	0.26%
2020/04/17	0	0.00	1	41.00	39.50	-1	7,215	-0.01%
2020/04/16	1	40.20	0	0.00	40.15	1	7,152	0.01%
2020/04/14	22	40.77	2	40.28	40.35	20	7,053	0.28%
2020/04/10	1	39.65	0	0.00	39.45	1	6,900	0.01%
2020/04/09	0	0.00	1	40.75	38.70	-1	6,832	-0.01%
2020/04/08	1	39.40	2	40.25	40.55	-1	6,738	-0.01%
2020/04/07	0	0.00	1	38.10	39.40	-1	6,561	-0.02%
2020/04/06	2	34.15	8	36.61	36.65	-6	6,346	-0.09%
2020/04/01	4	32.43	8	33.21	33.35	-4	6,205	-0.06%
2020/03/31	16	34.43	15	33.84	33.20	1	6,118	0.02%
2020/03/30	12	32.58	2	32.70	32.85	10	5,954	0.17%
2020/03/27	7	34.50	7	34.75	34.75	0	5,823	0.00%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/20	3	27.18	0	0.00	25.80	3	5,810	0.05%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	28	30.41	6	30.00	29.35	22	5,764	0.38%
2020/03/17	6	33.00	25	34.18	32.60	-19	5,749	-0.33%
2020/03/16	6	37.83	35	39.04	36.20	-29	5,824	-0.50%
2020/03/13	25	39.59	20	39.08	40.20	5	5,759	0.09%
2020/03/12	1	41.65	5	42.35	42.00	-4	5,582	-0.07%
2020/03/11	24	45.80	13	43.63	42.95	11	5,422	0.20%
2020/03/10	3	45.12	3	42.93	46.20	0	5,315	0.00%
2020/03/09	3	44.70	1	46.95	43.90	2	5,190	0.04%
2020/03/06	12	47.11	12	46.64	46.50	0	5,084	0.00%
2020/03/05	3	47.18	5	47.03	47.10	-2	4,993	-0.04%
2020/03/04	3	43.30	27	44.67	45.90	-24	4,785	-0.50%
2020/03/03	21	44.55	10	44.95	43.85	11	4,664	0.24%
2020/03/02	4	42.88	7	42.16	43.25	-3	4,494	-0.07%
2020/02/27	2	41.73	5	44.44	40.35	-3	4,322	-0.07%
2020/02/26	5	42.08	4	42.00	41.65	1	3,983	0.03%
2020/02/25	8	41.45	7	42.09	42.05	1	3,899	0.03%
2020/02/24	3	41.98	13	41.93	41.50	-10	3,772	-0.27%
2020/02/21	10	39.95	2	39.65	40.50	8	3,605	0.22%
2020/02/20	28	40.57	3	40.95	40.00	25	3,538	0.71%
2020/02/19	6	38.88	8	39.13	39.30	-2	3,318	-0.06%
2020/02/18	4	38.56	3	39.00	38.50	1	3,243	0.03%
2020/02/17	13	38.97	4	39.00	38.55	9	3,125	0.29%
2020/02/14	4	37.38	1	35.90	38.90	3	2,867	0.10%
2020/02/13	18	35.79	2	35.95	35.40	16	2,648	0.60%
2020/02/12	1	35.35	0	0.00	35.15	1	2,532	0.04%
2020/02/05	1	37.65	8	37.03	36.20	-7	2,219	-0.32%
2020/02/04	2	36.53	1	36.30	36.55	1	2,077	0.05%
2020/02/03	17	36.76	25	36.38	37.00	-8	2,012	-0.40%
2020/01/31	0	0.00	2	33.35	35.65	-2	1,885	-0.11%
2020/01/30	0	0.00	1	33.70	33.30	-1	1,797	-0.06%
2020/01/20	3	36.43	3	36.70	37.00	0	1,741	0.00%
2020/01/17	4	35.24	0	0.00	35.75	4	1,597	0.25%
2020/01/14	1	32.45	5	31.29	31.90	-4	1,321	-0.30%
2020/01/13	4	30.80	0	0.00	31.00	4	1,251	0.32%
2020/01/09	1	30.20	0	0.00	30.20	1	1,235	0.08%
2020/01/03	0	0.00	5	30.85	30.60	-5	1,196	-0.42%
2020/01/02	9	31.21	4	31.00	31.20	5	1,182	0.42%
2019/12/25	1	31.50	0	0.00	30.90	1	1,123	0.09%
2019/12/18	2	30.30	2	30.00	30.00	0	995	0.00%
2019/12/16	1	32.55	1	33.10	32.35	0	875	0.00%
2019/12/13	0	0.00	2	31.85	31.50	-2	744	-0.27%
2019/12/12	13	30.64	23	31.70	30.50	-10	643	-1.55%
2019/12/11	6	31.60	195	31.96	32.10	-189	519	-36.36%	大賣/鉅額交易
2019/12/10	0	0.00	1	28.50	29.20	-1	326	-0.31%
2019/11/29	0	0.00	10	26.40	25.70	-10	239	-4.18%
2019/11/28	2	25.45	10	25.45	25.45	-8	229	-3.49%
2019/11/26	0	0.00	13	25.26	25.20	-13	230	-5.64%
2019/11/25	0	0.00	36	25.02	25.05	-36	230	-15.62%
2019/09/19	0	0.00	1	25.65	25.75	-1	510	-0.20%
2019/09/12	0	0.00	3	25.33	25.35	-3	508	-0.59%
2019/09/09	3	25.33	0	0.00	25.30	3	500	0.60%
2019/09/05	1	25.20	0	0.00	25.15	1	499	0.20%
2019/08/28	0	0.00	2	23.90	24.00	-2	497	-0.40%
2019/08/26	1	23.90	0	0.00	23.80	1	495	0.20%
2019/08/16	0	0.00	1	24.50	24.55	-1	467	-0.21%
2019/08/12	2	24.08	10	24.00	24.05	-8	451	-1.77%
2019/08/08	0	0.00	5	25.00	25.05	-5	428	-1.17%
2019/07/24	5	29.00	0	0.00	28.95	5	287	1.74%
2019/07/23	0	0.00	10	29.33	29.00	-10	279	-3.58%
2019/07/22	10	28.48	0	0.00	28.40	10	264	3.78%
2019/07/16	2	29.20	0	0.00	29.10	2	243	0.82%
2019/05/27	0	0.00	1	26.35	26.40	-1	301	-0.33%
2019/05/13	0	0.00	5	26.30	26.20	-5	424	-1.18%
2019/05/10	0	0.00	1	26.70	26.45	-1	427	-0.23%
2019/05/09	0	0.00	1	27.15	26.80	-1	429	-0.23%
2019/04/30	0	0.00	1	27.25	27.35	-1	468	-0.21%
2019/04/24	0	0.00	1	27.60	27.45	-1	532	-0.19%
2019/04/18	0	0.00	5	27.67	27.70	-5	697	-0.72%
2019/04/17	2	28.00	0	0.00	27.85	2	702	0.28%
2019/04/12	1	28.00	1	27.70	27.70	0	690	0.00%
2019/04/11	1	28.35	0	0.00	28.20	1	687	0.15%
2019/04/02	10	28.30	0	0.00	28.20	10	713	1.40%
2019/03/28	0	0.00	5	28.40	28.20	-5	718	-0.70%
2019/03/27	20	28.60	0	0.00	28.65	20	721	2.77%
2019/03/26	70	28.99	0	0.00	28.85	70	724	9.66%
2019/03/22	0	0.00	7	28.15	28.05	-7	712	-0.98%
2019/03/19	2	28.13	1	28.65	28.55	1	701	0.14%
2019/03/18	2	27.50	0	0.00	27.70	2	690	0.29%
2019/03/14	0	0.00	1	27.60	27.65	-1	703	-0.14%
2019/03/12	35	27.86	0	0.00	27.75	35	707	4.95%
2019/03/11	9	27.18	0	0.00	27.55	9	702	1.28%
2019/02/27	2	27.35	0	0.00	27.35	2	696	0.29%
2019/02/26	10	27.35	0	0.00	27.35	10	694	1.44%
2019/02/22	20	28.30	4	28.34	28.05	16	680	2.35%
2019/02/21	7	28.74	0	0.00	28.45	7	671	1.04%
2019/02/20	3	28.45	0	0.00	28.50	3	657	0.46%
2019/02/19	11	27.30	0	0.00	29.00	11	630	1.75%
2019/02/13	10	26.50	0	0.00	26.50	10	573	1.75%
2019/01/28	0	0.00	1	26.65	26.65	-1	546	-0.18%
2019/01/21	0	0.00	1	26.95	26.40	-1	505	-0.20%
2019/01/15	0	0.00	1	27.50	27.50	-1	434	-0.23%
2019/01/14	7	28.50	2	28.63	28.50	5	401	1.24%