十銓 (4967)-群益金鼎-丹鳳券商分點個股進出

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
117.5
漲跌
▲3.5
漲幅
+3.07%
成交量
61,621張
產業
上市半導體類股
474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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	22	114.64	19	116.00	117.50	3	6,646	0.05%
2024/05/07	4	111.75	22	113.55	114.00	-18	5,643	-0.32%
2024/05/06	26	103.08	44.6	103.01	104.00	-18.6	5,188	-0.36%
2024/05/03	26	97.57	37	95.92	94.70	-11	4,627	-0.24%
2024/05/02	5	90.04	38	91.74	93.50	-33	4,274	-0.77%
2024/04/30	3	86.97	10	89.19	89.80	-7	4,118	-0.17%
2024/04/29	1	87.30	1	88.50	86.90	0	4,041	0.00%
2024/04/26	3	87.97	3	88.90	87.50	0	4,026	0.00%
2024/04/25	2	83.35	7	85.36	85.60	-5	3,923	-0.13%
2024/04/24	0	0.00	2	80.70	82.50	-2	3,850	-0.05%
2024/04/23	22	78.45	1	78.80	78.90	21	3,879	0.54%
2024/04/22	3	79.20	1	79.00	77.90	2	3,960	0.05%
2024/04/19	4	80.70	4	79.75	80.20	0	4,119	0.00%
2024/04/18	8	80.79	2	81.40	81.90	6	4,105	0.15%
2024/04/17	4	81.88	1	81.40	81.20	3	4,113	0.07%
2024/04/16	8	83.80	0	0.00	81.00	8	4,112	0.19%
2024/04/15	13	87.75	5	87.42	87.60	8	4,056	0.20%
2024/04/12	4	90.83	2	90.60	89.90	2	3,999	0.05%
2024/04/11	8	89.81	10	90.07	89.50	-2	3,843	-0.05%
2024/04/10	18	89.79	39.4	90.06	90.00	-21.4	3,703	-0.58%
2024/04/09	4	85.43	2	85.75	85.60	2	3,391	0.06%
2024/04/08	1	84.70	28	85.19	85.50	-27	3,361	-0.80%
2024/04/03	0	0.00	2	83.30	83.80	-2	3,363	-0.06%
2024/04/02	19	84.08	24	84.31	82.70	-5	3,452	-0.14%
2024/03/27	1	78.90	3	79.93	80.10	-2	3,560	-0.06%
2024/03/26	2	80.30	0	0.00	78.90	2	3,576	0.06%
2024/03/25	0	0.00	0.4	80.69	80.00	-0.4	3,533	-0.01%
2024/03/22	6	82.87	2	81.45	80.80	4	3,608	0.11%
2024/03/21	4	82.48	10	82.30	83.60	-6	3,567	-0.17%
2024/03/18	0	77.90	0	0.00	78.00	0	3,690	0.00%
2024/03/15	6	78.18	1	77.50	77.50	5	4,057	0.12%
2024/03/14	0	0.00	1	78.50	80.20	-1	4,317	-0.02%
2024/03/13	5	80.38	1	78.50	79.50	4	4,747	0.08%
2024/03/12	1	78.40	6	80.88	81.60	-5	5,059	-0.10%
2024/03/11	3	78.70	0	0.00	78.60	3	5,186	0.06%
2024/03/08	33	78.29	0	0.00	78.00	33	5,235	0.63%
2024/03/07	3	82.33	2	83.05	80.60	1	5,288	0.02%
2024/03/06	4	82.45	0	0.00	82.30	4	5,298	0.08%
2024/03/05	28	83.29	4	83.15	83.00	24	5,365	0.45%
2024/03/04	1	84.40	1	86.20	84.30	0	5,395	0.00%
2024/03/01	1	84.90	0.1	83.50	84.90	0.9	5,412	0.02%
2024/02/29	11.2	83.69	0	0.00	83.30	11.2	5,462	0.21%
2024/02/27	4	84.69	2	86.15	83.50	2	5,536	0.04%
2024/02/26	3	85.60	2	85.30	83.90	1	5,603	0.02%
2024/02/23	4	86.65	0	0.00	85.90	4	5,648	0.07%
2024/02/22	1	86.76	1	85.50	86.70	0	5,696	0.00%
2024/02/21	5	87.28	12	88.85	86.00	-7	5,745	-0.12%
2024/02/20	3	84.50	4	85.00	83.80	-1	5,679	-0.02%
2024/02/19	2.2	81.74	5	83.76	83.40	-2.8	5,872	-0.05%
2024/02/16	0	79.70	1	82.00	81.40	-1	6,115	-0.02%
2024/02/02	0	0.00	2	78.50	77.50	-2	6,913	-0.03%
2024/02/01	0	0.00	1	78.00	78.40	-1	7,142	-0.01%
2024/01/31	5	78.06	1	77.60	78.30	4	7,329	0.05%
2024/01/30	1	79.90	0	0.00	78.30	1	7,548	0.01%
2024/01/29	4	77.80	0	0.00	79.80	4	7,872	0.05%
2024/01/26	1	80.00	0	0.00	78.60	1	8,642	0.01%
2024/01/25	3	80.27	0	0.00	80.00	3	9,093	0.03%
2024/01/23	0	0.00	2	83.00	82.00	-2	9,355	-0.02%
2024/01/22	5	82.66	1	82.10	82.40	4	9,478	0.04%
2024/01/19	1	81.10	0	0.00	81.50	1	9,499	0.01%
2024/01/18	1	81.40	1	82.50	81.30	0	9,581	0.00%
2024/01/17	2	81.70	0	0.00	82.90	2	9,635	0.02%
2024/01/16	1	84.50	1	83.00	83.20	0	9,695	0.00%
2024/01/15	1	81.20	5	84.48	85.20	-4	9,698	-0.04%
2024/01/12	2	78.80	1	79.40	78.40	1	9,703	0.01%
2024/01/11	2	79.05	1	80.00	79.00	1	10,017	0.01%
2024/01/10	0	0.00	1	79.10	79.10	-1	10,174	-0.01%
2024/01/08	10	79.75	0	0.00	79.70	10	10,424	0.10%
2024/01/04	3	79.20	1	79.90	79.00	2	10,606	0.02%
2024/01/03	10	83.11	0	0.00	81.80	10	10,620	0.09%
2024/01/02	3	86.30	0	0.00	85.70	3	10,624	0.03%
2023/12/29	5	88.64	2	89.70	87.60	3	10,714	0.03%
2023/12/28	2	88.85	19	89.36	90.30	-17	10,837	-0.16%
2023/12/27	1	86.40	0	0.00	88.40	1	11,166	0.01%
2023/12/22	6	88.00	6	90.00	87.00	0	11,165	0.00%
2023/12/21	1	86.00	2	86.30	86.40	-1	10,977	-0.01%
2023/12/20	6	85.10	0	0.00	85.50	6	10,974	0.05%
2023/12/19	4	86.63	0	0.00	85.40	4	10,962	0.04%
2023/12/18	1	88.60	1	89.30	88.40	0	10,921	0.00%
2023/12/15	9	88.94	2	89.20	88.30	7	10,925	0.06%
2023/12/14	3	90.27	1	89.80	89.10	2	10,854	0.02%
2023/12/13	0	0.00	0.5	90.70	90.70	-0.5	10,779	0.00%
2023/12/12	38	92.46	34	90.91	92.00	4	10,904	0.04%
2023/12/11	25	93.07	39	92.85	92.90	-14	10,692	-0.13%
2023/12/08	14	90.81	20	91.32	88.70	-6	10,416	-0.06%
2023/12/07	7	90.89	1	90.00	87.50	6	10,067	0.06%
2023/12/06	2	88.45	5	89.56	90.00	-3	9,835	-0.03%
2023/12/05	0	0.00	0.1	84.80	85.30	-0.1	9,724	0.00%
2023/12/04	1	88.00	1	87.50	87.10	0	9,842	0.00%
2023/12/01	1	85.80	0	0.00	85.20	1	9,810	0.01%
2023/11/30	1.1	87.74	3	89.47	87.00	-1.9	9,806	-0.02%
2023/11/29	1	88.30	1	89.10	88.10	0	9,803	0.00%
2023/11/28	1	87.40	1	86.30	88.40	0	9,925	0.00%
2023/11/27	3	85.13	2.5	86.22	86.10	0.5	10,223	0.00%
2023/11/24	5	87.58	1	87.90	86.00	4	10,214	0.04%
2023/11/23	7	89.49	0	0.00	89.00	7	10,127	0.07%
2023/11/22	1	89.00	1	89.48	90.30	0	9,979	0.00%
2023/11/21	1	91.30	1.5	89.15	88.30	-0.5	9,909	0.00%
2023/11/20	2	91.15	3	92.07	90.90	-1	9,838	-0.01%
2023/11/17	10	88.60	10	89.70	90.20	0	9,763	0.00%
2023/11/16	10	90.51	3	89.53	88.90	7	9,657	0.07%
2023/11/15	27	94.84	18	94.41	92.70	9	9,400	0.10%
2023/11/14	13	92.44	24.7	92.40	94.20	-11.7	9,114	-0.13%
2023/11/13	14	90.71	34	90.64	91.50	-20	8,890	-0.22%
2023/11/10	38.4	88.69	16	89.01	87.10	22.4	8,558	0.26%
2023/11/09	6.7	89.05	7	88.64	86.40	-0.4	8,334	0.00%
2023/11/08	13	92.89	9	93.93	92.30	4	8,138	0.05%
2023/11/07	8	92.98	3	92.77	94.00	5	8,034	0.06%
2023/11/06	10	92.45	16	91.96	92.20	-6	7,820	-0.08%
2023/11/03	124	90.41	124	90.76	91.90	0	7,522	0.00%	大買/大賣/
2023/11/02	21	82.23	31.3	83.89	87.40	-10.3	6,747	-0.15%
2023/11/01	1	79.50	4	77.55	79.50	-3	6,326	-0.05%
2023/10/31	2	77.25	3	78.97	75.20	-1	6,170	-0.02%
2023/10/30	1	76.50	2.1	77.37	76.30	-1.1	6,027	-0.02%
2023/10/27	3	74.47	2	74.10	74.10	1	5,898	0.02%
2023/10/26	1	74.30	11.5	76.24	74.80	-10.5	5,899	-0.18%
2023/10/25	1.1	76.47	2	76.60	74.60	-0.9	5,908	-0.02%
2023/10/24	4	75.00	4	75.75	76.20	0	5,933	0.00%
2023/10/23	1	74.50	4	75.10	76.20	-3	5,837	-0.05%
2023/10/20	14	72.73	2	75.05	75.20	12	5,772	0.21%
2023/10/19	1	77.00	17	76.55	77.30	-16	5,635	-0.28%
2023/10/18	1	72.50	0	0.00	74.40	1	5,339	0.02%
2023/10/17	3	74.80	18	74.98	74.10	-15	5,194	-0.29%
2023/10/16	17	73.15	1	73.30	72.80	16	5,074	0.32%
2023/10/13	3	74.43	17	73.51	72.90	-14	5,020	-0.28%
2023/10/12	1	72.70	1	72.30	73.00	0	4,932	0.00%
2023/10/11	8	70.28	2	70.50	70.50	6	4,908	0.12%
2023/10/06	6	71.83	1	72.30	71.10	5	4,941	0.10%
2023/10/05	14	71.76	1	70.90	70.60	13	5,087	0.26%
2023/10/04	2	72.70	1	73.30	72.50	1	5,139	0.02%
2023/10/03	12	72.18	74	72.53	72.50	-62	4,990	-1.24%
2023/10/02	10	69.10	3	67.37	68.90	7	4,693	0.15%
2023/09/28	2	65.60	0	0.00	64.30	2	4,785	0.04%
2023/09/27	1	66.20	36	66.66	65.60	-35	4,904	-0.71%
2023/09/26	3	66.63	16	66.23	67.00	-13	5,008	-0.26%
2023/09/25	1	67.20	2	67.00	66.80	-1	5,087	-0.02%
2023/09/22	15	68.30	2	68.10	68.50	13	5,177	0.25%
2023/09/21	3	66.23	21	67.81	67.90	-18	5,576	-0.32%
2023/09/20	43	68.07	0.3	67.50	67.50	42.7	5,933	0.72%
2023/09/19	5	67.80	0	0.00	67.40	5	6,077	0.08%
2023/09/18	2	69.80	0	0.00	69.40	2	6,175	0.03%
2023/09/15	72	72.24	27	71.33	70.40	45	6,256	0.72%
2023/09/14	1	70.00	2	70.00	70.00	-1	6,283	-0.02%
2023/09/13	2	66.55	2	67.90	68.60	0	6,687	0.00%
2023/09/12	0	0.00	1	69.00	67.90	-1	6,989	-0.01%
2023/09/11	3	67.87	3.6	68.19	67.00	-0.6	7,038	-0.01%
2023/09/08	2	67.20	2	66.90	66.60	0	7,092	0.00%
2023/09/07	11	69.12	11	68.93	68.10	0	7,122	0.00%
2023/09/05	1	67.70	0	0.00	67.80	1	7,103	0.01%
2023/09/04	11	66.47	1	67.00	67.40	10	7,274	0.14%
2023/09/01	2	68.30	4	68.83	68.90	-2	7,250	-0.03%
2023/08/31	40	68.42	49	67.89	67.50	-9	7,156	-0.13%
2023/08/22	0	0.00	1	62.90	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	1	61.00	61.90	-1	7,736	-0.01%
2023/08/18	3	61.03	0	0.00	60.10	3	7,780	0.04%
2023/08/16	0	0.00	2	63.20	63.30	-2	7,829	-0.03%
2023/08/14	0	0.00	10	61.80	62.90	-10	8,142	-0.12%
2023/08/11	0	0.00	3	61.50	62.30	-3	8,188	-0.04%
2023/08/10	3	59.33	0	0.00	58.80	3	8,392	0.04%
2023/08/09	0	0.00	2	61.45	60.80	-2	8,458	-0.02%
2023/08/08	2	59.20	15	59.30	60.00	-13	8,728	-0.15%
2023/08/07	7	58.91	3	59.93	60.00	4	8,917	0.04%
2023/08/04	0.1	59.50	2	61.65	61.60	-1.9	9,061	-0.02%
2023/08/02	1	60.00	0	0.00	59.10	1	9,227	0.01%
2023/08/01	0	0.00	7	61.83	61.20	-7	9,315	-0.08%
2023/07/31	4	62.15	2	62.15	61.80	2	9,433	0.02%
2023/07/28	1	62.60	0	0.00	63.30	1	9,480	0.01%
2023/07/27	1	63.30	5	62.22	62.20	-4	9,501	-0.04%
2023/07/26	2	58.05	1	59.20	58.10	1	9,565	0.01%
2023/07/24	3	59.73	0	0.00	59.20	3	9,778	0.03%
2023/07/21	2	60.00	1	59.60	61.40	1	9,867	0.01%
2023/07/20	3.1	61.49	0	0.00	61.20	3.1	10,005	0.03%
2023/07/19	3	61.70	0	61.40	61.60	3	10,129	0.03%
2023/07/18	5.1	63.04	0	0.00	61.60	5.1	10,220	0.05%
2023/07/17	0	0.00	7	64.99	64.40	-7	10,247	-0.07%
2023/07/14	7	67.11	0	0.00	65.50	7	10,357	0.07%
2023/07/13	8	66.88	11	67.05	66.20	-3	10,429	-0.03%
2023/07/12	8.3	66.07	6	66.88	66.00	2.3	10,514	0.02%
2023/07/11	8	64.03	3	63.47	62.80	5	10,539	0.05%
2023/07/10	21	61.36	1	62.20	61.70	20	10,486	0.19%
2023/07/07	73	63.22	3	64.90	62.50	70	10,793	0.65%
2023/07/06	4	69.20	0	0.00	66.80	4	11,227	0.04%
2023/07/05	1	69.40	1	70.60	70.50	0	11,303	0.00%
2023/07/04	2	71.90	1	71.50	71.50	1	11,645	0.01%
2023/07/03	4	73.20	6	71.83	71.70	-2	11,809	-0.02%
2023/06/30	2.5	72.12	1	71.70	71.80	1.5	12,128	0.01%
2023/06/29	8	76.03	5	74.28	73.50	3	12,450	0.02%
2023/06/28	36	76.85	48	76.66	74.50	-12	12,127	-0.10%
2023/06/27	1	70.70	3	73.30	70.70	-2	11,848	-0.02%
2023/06/26	2	73.15	5	72.36	71.50	-3	11,744	-0.03%
2023/06/21	6	74.12	37	73.89	74.40	-31	11,768	-0.26%
2023/06/20	10	72.78	8	73.40	73.60	2	11,761	0.02%
2023/06/19	33	74.75	17	74.54	72.40	16	11,688	0.14%
2023/06/16	10	70.40	9.2	70.94	71.60	0.8	11,376	0.01%
2023/06/15	7	65.70	5	66.88	65.10	2	11,211	0.02%
2023/06/14	2	65.10	4	64.78	65.60	-2	11,231	-0.02%
2023/06/12	1	63.20	2	64.20	62.90	-1	11,150	-0.01%
2023/06/09	2	63.55	0	0.00	63.30	2	11,129	0.02%
2023/06/08	2	64.50	4	65.05	62.50	-2	11,067	-0.02%
2023/06/07	1	60.60	0	0.00	61.40	1	10,968	0.01%
2023/06/06	1	60.50	0	0.00	60.10	1	11,055	0.01%
2023/06/02	5.2	62.67	2	62.75	62.10	3.2	11,145	0.03%
2023/06/01	3	61.90	3	60.87	61.90	0	11,128	0.00%
2023/05/31	30	61.22	26	61.37	61.00	4	11,012	0.04%
2023/05/30	3	58.80	0	0.00	58.20	3	10,715	0.03%
2023/05/29	1	58.60	24	59.21	58.70	-23	10,826	-0.21%
2023/05/26	6	57.65	11	57.47	57.00	-5	11,129	-0.04%
2023/05/24	1	58.40	0	0.00	58.00	1	11,230	0.01%
2023/05/23	0	0.00	31	58.83	59.00	-31	11,233	-0.28%
2023/05/22	4	58.48	4	58.75	58.20	0	11,234	0.00%
2023/05/18	10	59.52	4	59.95	59.30	6	11,193	0.05%
2023/05/17	1	56.70	2	57.30	56.80	-1	10,954	-0.01%
2023/05/16	11	58.41	9	58.84	56.10	2	10,878	0.02%
2023/05/15	2	58.35	1	57.70	57.70	1	10,583	0.01%
2023/05/12	5	56.72	9	57.92	58.60	-4	10,492	-0.04%
2023/05/11	2	59.80	0	0.00	59.60	2	10,180	0.02%
2023/05/10	1	67.40	6	66.23	66.20	-5	9,969	-0.05%
2023/05/09	12	68.91	1.1	66.33	66.30	10.9	9,771	0.11%
2023/05/08	22	75.53	25	74.19	73.60	-3	9,576	-0.03%
2023/05/05	11.1	74.42	16	74.77	75.20	-4.9	9,448	-0.05%
2023/05/04	5	71.44	5	72.88	73.80	0	9,307	0.00%
2023/05/03	8	71.15	10	71.88	72.90	-2	9,211	-0.02%
2023/05/02	20	71.06	24	69.80	71.40	-4	9,066	-0.04%
2023/04/28	11	67.10	3	67.90	67.90	8	8,893	0.09%
2023/04/27	4	68.98	2	69.35	67.70	2	8,792	0.02%
2023/04/26	1	69.70	2	67.90	68.60	-1	8,607	-0.01%
2023/04/25	7	75.01	8	76.44	71.50	-1	8,461	-0.01%
2023/04/24	4	77.38	2	77.85	77.00	2	8,273	0.02%
2023/04/21	2	73.60	1.5	73.47	73.20	0.5	8,109	0.01%
2023/04/20	39	73.49	0	0.00	73.50	39	7,977	0.49%
2023/04/19	88	76.09	15	76.47	75.60	73	7,853	0.93%
2023/04/18	21	79.47	6	81.00	78.50	15	7,683	0.20%
2023/04/17	12	81.13	12	81.60	80.90	0	7,536	0.00%
2023/04/14	3.1	77.22	5.4	77.89	79.80	-2.3	7,311	-0.03%
2023/04/13	12	75.69	11	76.05	75.00	1	7,027	0.01%
2023/04/12	7	77.26	5	76.92	76.90	2	6,894	0.03%
2023/04/11	10	74.40	14	75.08	76.40	-4	6,494	-0.06%
2023/04/10	10	71.23	8	71.58	71.70	2	5,901	0.03%
2023/04/07	22	72.08	28	72.29	72.60	-6	5,659	-0.11%
2023/04/06	12	70.48	25	69.76	69.30	-13	5,168	-0.25%
2023/03/31	17	67.02	16	66.79	68.40	1	4,878	0.02%
2023/03/30	13	68.51	8	67.60	67.90	5	4,454	0.11%
2023/03/29	1	64.00	1	63.40	65.20	0	4,006	0.00%
2023/03/28	15	63.77	0	0.00	63.80	15	3,910	0.38%
2023/03/27	3	69.33	2	68.00	66.10	1	3,780	0.03%
2023/03/24	0	0.00	12	68.25	69.10	-12	3,685	-0.33%
2023/03/23	3	67.20	2	68.00	67.70	1	3,509	0.03%
2023/03/22	3	67.60	4	66.95	67.10	-1	3,378	-0.03%
2023/03/21	3	69.23	1	69.60	68.00	2	3,198	0.06%
2023/03/20	6	66.40	12	68.05	68.50	-6	2,925	-0.21%
2023/03/17	6	62.17	6	62.50	62.30	0	2,719	0.00%
2023/03/13	2	57.00	0	0.00	60.10	2	2,300	0.09%
2023/03/10	1	57.40	1	58.50	58.20	0	2,210	0.00%
2023/03/09	5	63.12	0	0.00	60.00	5	2,072	0.24%
2023/03/08	5	63.50	1.4	63.07	63.30	3.6	1,919	0.19%
2023/03/07	0	0.00	0	59.90	58.90	0	1,756	0.00%
2023/03/06	1	60.05	12	59.75	59.00	-11	1,675	-0.66%
2023/03/03	0	0.00	30	57.93	57.40	-30	1,534	-1.95%
2023/03/02	3	57.13	147	56.23	57.40	-144	1,421	-10.13%	大賣/鉅額交易
2023/03/01	1	55.70	15.4	54.27	55.70	-14.4	1,244	-1.16%
2023/02/24	5	50.42	18	51.53	51.80	-13	1,091	-1.19%
2023/02/23	0	0.00	58	49.11	49.70	-58	719	-8.06%
2023/02/22	2	44.50	2	45.40	45.20	0	570	0.00%
2023/02/21	2	44.90	0	0.00	43.70	2	495	0.40%
2023/02/20	8	44.36	9	46.01	45.80	-1	434	-0.23%
2023/02/17	0	0.00	21	44.20	43.90	-21	372	-5.63%
2023/02/16	2.3	40.95	2.1	40.57	40.20	0.2	304	0.07%
2023/02/15	2	38.78	0	0.00	38.60	2	257	0.78%
2023/02/14	4	37.85	3.5	38.03	38.55	0.5	214	0.23%
2023/02/09	0	0.00	8	34.80	34.95	-8	187	-4.27%
2023/02/02	0	0.00	1	33.55	33.60	-1	171	-0.58%
2023/01/30	0	32.15	0	0.00	32.30	0	165	0.00%
2022/12/22	0	0.00	0.2	30.20	30.20	-0.2	221	-0.08%
2022/12/19	3	30.22	0	0.00	30.05	3	327	0.92%
2022/12/16	0	0.00	0.3	30.75	30.80	-0.3	384	-0.09%
2022/12/14	0	0.00	0.8	30.68	30.60	-0.8	393	-0.20%
2022/12/12	0	0.00	2	30.50	30.50	-2	396	-0.51%
2022/12/09	2	30.25	0	0.00	30.20	2	399	0.50%
2022/12/07	2	29.95	0	0.00	30.70	2	406	0.49%
2022/12/06	4	30.63	0	0.00	30.30	4	405	0.99%
2022/12/05	0	31.20	0	0.00	31.50	0	405	0.00%
2022/12/01	4	30.50	0	0.00	30.55	4	406	0.98%
2022/11/30	2	30.00	0	0.00	30.10	2	408	0.49%
2022/11/29	2	29.30	0	0.00	30.00	2	409	0.49%
2022/11/28	3	29.60	0	0.00	29.55	3	409	0.73%
2022/11/22	6	30.41	0	0.00	30.40	6	423	1.42%
2022/11/16	1	30.40	3	30.75	31.05	-2	443	-0.45%
2022/11/14	2	29.63	0	0.00	30.30	2	455	0.44%
2022/11/02	0	0.00	0.7	30.75	30.90	-0.7	458	-0.15%
2022/10/21	10	30.59	0	0.00	30.40	10	478	2.09%
2022/10/17	0.4	30.30	0.7	29.44	30.30	-0.3	488	-0.06%
2022/09/27	1	26.85	0	0.00	26.70	1	495	0.20%
2022/09/26	5	27.35	0	0.00	26.85	5	496	1.01%
2022/09/23	20	28.03	0	0.00	28.15	20	504	3.96%
2022/09/22	11	28.01	0	0.00	28.05	11	510	2.15%
2022/09/21	3	28.85	0	0.00	28.90	3	505	0.59%
2022/09/19	10	30.28	0	0.00	29.80	10	499	2.00%
2022/09/16	5	31.50	0	0.00	31.40	5	492	1.01%
2022/09/15	0	0.00	15	32.15	32.40	-15	481	-3.12%
2022/09/14	5	31.05	142	31.18	31.20	-137	415	-33.01%	大賣/鉅額交易
2022/09/12	0	0.00	0	29.80	30.05	0	380	0.00%
2022/09/07	2	28.70	0	0.00	28.70	2	389	0.51%
2022/09/06	0	0.00	0	29.00	28.70	0	404	0.00%
2022/09/05	10	28.78	0	0.00	28.70	10	406	2.46%
2022/08/30	2	29.10	0	0.00	29.30	2	406	0.49%
2022/08/29	5	29.02	0	0.00	29.20	5	407	1.23%
2022/08/22	10	29.54	0	0.00	29.45	10	442	2.26%
2022/08/19	8	30.32	5	30.70	30.45	3	443	0.68%
2022/08/16	3	29.60	0	0.00	29.55	3	440	0.68%
2022/08/02	5	27.56	0	0.00	27.55	5	496	1.01%
2022/07/28	8	27.99	0	0.00	27.85	8	572	1.40%
2022/07/26	4	27.85	0	0.00	27.75	4	608	0.66%
2022/07/22	0	0.00	2	29.10	29.00	-2	663	-0.30%
2022/07/15	1	27.95	0	0.00	27.90	1	678	0.15%
2022/07/14	0	0.00	2	27.60	27.70	-2	685	-0.29%
2022/07/12	20	26.45	0	0.00	26.65	20	686	2.91%
2022/07/06	4	25.43	0	0.00	25.35	4	700	0.57%
2022/07/05	14	25.30	0	0.00	25.75	14	703	1.99%
2022/07/04	20	25.60	0	0.00	25.65	20	703	2.84%
2022/07/01	25	26.27	1	26.65	26.20	24	709	3.38%
2022/06/30	3	27.15	1	27.05	26.95	2	699	0.29%
2022/06/29	2	28.35	0	0.00	28.30	2	698	0.29%
2022/06/27	0	0.00	1	29.10	29.10	-1	732	-0.14%
2022/06/24	0	0.00	2	27.85	27.75	-2	764	-0.26%
2022/06/23	4	27.18	0	0.00	27.05	4	913	0.44%
2022/06/22	31	27.53	1	27.50	27.55	30	920	3.26%
2022/06/21	0	0.00	2	27.50	28.55	-2	919	-0.22%
2022/06/20	2	27.85	0	0.00	27.45	2	916	0.22%
2022/06/17	5	28.86	0	0.00	29.10	5	902	0.55%
2022/06/16	30	29.88	4	30.00	29.85	26	893	2.91%
2022/06/15	0	0.00	2	31.28	30.90	-2	886	-0.23%
2022/06/14	4	29.40	0	0.00	29.95	4	879	0.45%
2022/06/10	1	31.30	1	31.30	31.25	0	885	0.00%
2022/06/09	2	31.55	0	0.00	31.40	2	888	0.23%
2022/06/08	0	0.00	3	31.90	31.65	-3	888	-0.34%
2022/06/07	0	0.00	1	31.95	31.70	-1	895	-0.11%
2022/06/02	1	32.50	0	0.00	32.25	1	917	0.11%
2022/06/01	3	32.80	2	32.80	32.80	1	930	0.11%
2022/05/31	1	32.40	0	0.00	32.35	1	926	0.11%
2022/05/30	2	32.48	0	0.00	32.05	2	936	0.21%
2022/05/13	2	30.25	4	30.58	30.55	-2	1,241	-0.16%
2022/05/11	2	30.40	1	29.85	30.55	1	1,249	0.08%
2022/05/09	6	30.38	0	0.00	29.70	6	1,229	0.49%
2022/05/05	1	33.45	0	0.00	33.70	1	1,197	0.08%
2022/05/04	3	31.28	0	0.00	31.45	3	1,169	0.26%
2022/04/29	15	33.94	0	0.00	32.50	15	1,144	1.31%
2022/04/28	15	36.33	0	0.00	36.10	15	1,111	1.35%
2022/04/27	20	36.67	0	0.00	36.65	20	1,103	1.81%
2022/04/22	2	37.00	0	0.00	37.70	2	1,104	0.18%
2022/04/20	2	36.90	0	0.00	37.15	2	1,115	0.18%
2022/04/14	1	36.85	0	0.00	36.80	1	1,144	0.09%
2022/04/11	2	36.80	0	0.00	36.85	2	1,184	0.17%
2022/04/08	1	36.80	0	0.00	36.80	1	1,217	0.08%
2022/04/06	2	36.80	0	0.00	37.00	2	1,649	0.12%
2022/04/01	2	36.85	0	0.00	37.10	2	1,657	0.12%
2022/03/31	0	0.00	3	37.10	37.10	-3	1,675	-0.18%
2022/03/30	1	36.60	0	0.00	36.75	1	1,686	0.06%
2022/03/29	7	36.43	1	36.35	36.45	6	1,698	0.35%
2022/03/28	3	36.60	1	36.70	36.85	2	1,788	0.11%
2022/03/10	0	0.00	8	41.40	41.40	-8	2,170	-0.37%
2022/03/09	5	40.73	0	0.00	40.75	5	2,213	0.23%
2022/03/08	0	0.00	1	40.90	40.55	-1	2,335	-0.04%
2022/03/03	1	44.75	1	44.20	43.95	0	2,353	0.00%
2022/02/25	0	0.00	20	43.75	43.00	-20	2,495	-0.80%
2022/02/24	0	0.00	1	42.85	42.85	-1	2,878	-0.03%
2022/02/22	4	44.43	0	0.00	44.05	4	2,928	0.14%
2022/02/21	3	46.47	11	46.14	46.00	-8	2,929	-0.27%
2022/02/18	1	45.80	3	45.93	46.90	-2	2,925	-0.07%
2022/02/17	14	45.21	4	45.10	44.55	10	2,878	0.35%
2022/02/16	0	0.00	7	43.80	43.80	-7	2,834	-0.25%
2022/02/14	0	0.00	1	42.10	42.20	-1	2,940	-0.03%
2022/02/09	0	0.00	1	44.25	44.25	-1	2,994	-0.03%
2022/01/24	0	0.00	1	41.70	41.95	-1	3,105	-0.03%
2022/01/19	0	0.00	1	44.15	43.55	-1	3,167	-0.03%
2022/01/18	1	43.75	1	44.40	44.00	0	3,211	0.00%
2022/01/12	1	43.75	1	44.75	43.80	0	3,289	0.00%
2022/01/10	0	0.00	1	45.85	45.35	-1	3,309	-0.03%
2022/01/07	1	45.85	4	45.80	45.50	-3	3,318	-0.09%
2022/01/06	4	46.18	1	46.10	46.30	3	3,330	0.09%
2022/01/04	4	47.00	0	0.00	47.05	4	3,362	0.12%
2022/01/03	3	48.45	2	47.85	47.65	1	3,361	0.03%
2021/12/30	15	50.56	2	49.75	48.50	13	3,349	0.39%
2021/12/27	1	47.80	2	48.40	48.50	-1	2,990	-0.03%
2021/12/24	2	48.50	3	47.98	47.75	-1	3,011	-0.03%
2021/12/22	2	49.18	10	49.10	47.70	-8	3,040	-0.26%
2021/12/21	2	48.90	10	47.60	47.60	-8	2,932	-0.27%
2021/12/20	1	47.05	1	47.40	47.40	0	2,907	0.00%
2021/12/17	2	47.55	1	48.20	48.20	1	2,906	0.03%
2021/12/16	11	49.30	0	0.00	48.35	11	2,896	0.38%
2021/12/15	1	48.35	3	48.27	48.10	-2	2,842	-0.07%
2021/12/14	4	47.93	3	48.55	48.65	1	2,818	0.04%
2021/12/13	1	45.50	3	47.22	49.00	-2	2,731	-0.07%
2021/12/10	1	44.80	0	0.00	44.55	1	2,604	0.04%
2021/12/09	0	0.00	2	45.45	45.10	-2	2,616	-0.08%
2021/12/08	2	45.68	0	0.00	45.50	2	2,615	0.08%
2021/12/07	1	47.00	2	46.70	46.50	-1	2,599	-0.04%
2021/12/06	11	46.72	0	0.00	45.95	11	2,575	0.43%
2021/12/03	18	46.56	4	46.50	46.60	14	2,562	0.55%
2021/12/02	2	45.45	3	46.42	45.45	-1	2,551	-0.04%
2021/11/30	1	43.05	3	43.28	43.25	-2	2,483	-0.08%
2021/11/29	1	42.80	0	0.00	42.80	1	2,531	0.04%
2021/11/26	3	44.37	1	43.95	43.95	2	2,610	0.08%
2021/11/25	1	47.65	0	0.00	45.15	1	2,607	0.04%
2021/11/23	6	49.21	5	48.71	48.00	1	2,533	0.04%
2021/11/16	5	44.02	2	44.15	43.00	3	2,277	0.13%
2021/11/15	0	0.00	4	42.23	42.65	-4	2,271	-0.18%
2021/11/11	3	41.53	3	41.85	41.95	0	2,377	0.00%
2021/11/10	3	43.20	11	43.28	43.10	-8	2,457	-0.33%
2021/11/04	2	45.50	3	44.95	45.00	-1	3,119	-0.03%
2021/11/03	13	45.81	4	45.73	45.55	9	3,215	0.28%
2021/11/02	4	45.55	2	44.20	44.30	2	3,261	0.06%
2021/11/01	3	45.12	5.1	45.61	45.80	-2.1	3,454	-0.06%
2021/10/29	2	44.73	5.3	44.34	44.20	-3.3	3,561	-0.09%
2021/10/28	1	44.40	2	45.00	44.95	-1	3,580	-0.03%
2021/10/27	3	43.77	1	44.15	44.05	2	3,620	0.06%
2021/10/26	3.2	43.94	0	0.00	43.10	3.2	3,744	0.09%
2021/10/25	0	43.90	0	0.00	44.65	0	3,809	0.00%
2021/10/22	1.1	43.17	0	0.00	43.05	1.1	3,954	0.03%
2021/10/20	1	42.40	0	0.00	42.20	1	4,444	0.02%
2021/10/19	0	0.00	1	41.90	42.10	-1	4,628	-0.02%
2021/10/15	0	0.00	1	41.70	41.55	-1	5,239	-0.02%
2021/10/14	0	0.00	1	40.85	41.00	-1	5,337	-0.02%
2021/10/13	1	40.15	0	0.00	40.00	1	5,450	0.02%
2021/10/07	1	42.95	1	43.00	42.80	0	5,787	0.00%
2021/10/06	1	41.95	1	42.35	41.40	0	5,988	0.00%
2021/10/04	1	41.70	0	0.00	41.10	1	6,320	0.02%
2021/10/01	1	44.00	1	44.55	42.60	0	6,446	0.00%
2021/09/30	1	45.00	0	0.00	44.95	1	6,685	0.01%
2021/09/29	2	45.68	12	45.86	44.80	-10	7,198	-0.14%
2021/09/24	0	0.00	2	50.25	50.20	-2	7,706	-0.03%
2021/09/23	0	0.00	5	49.50	49.40	-5	7,952	-0.06%
2021/09/22	0	0.00	1	49.35	49.35	-1	8,353	-0.01%
2021/09/13	1	50.90	1	51.20	50.70	0	9,679	0.00%
2021/09/06	0	0.00	2	50.40	50.00	-2	10,008	-0.02%
2021/09/03	0	0.00	1	52.20	52.30	-1	10,054	-0.01%
2021/09/02	15	54.60	1	52.30	52.00	14	10,166	0.14%
2021/09/01	1	53.40	9	53.94	54.00	-8	10,233	-0.08%
2021/08/31	5	51.30	0	0.00	52.00	5	10,233	0.05%
2021/08/27	2	51.70	0	0.00	51.50	2	10,566	0.02%
2021/08/26	2	52.40	1	51.80	52.10	1	10,832	0.01%
2021/08/25	0	0.00	1	53.30	53.30	-1	10,896	-0.01%
2021/08/24	2	53.55	1	51.70	51.70	1	11,038	0.01%
2021/08/19	1	53.40	0	0.00	51.00	1	11,207	0.01%
2021/08/18	5	52.60	0	0.00	54.20	5	11,280	0.04%
2021/08/17	0	52.60	2	50.30	51.00	-2	11,396	-0.02%
2021/08/16	1	51.50	1	53.70	51.80	0	11,437	0.00%
2021/08/13	2	54.00	8	54.18	52.90	-6	11,424	-0.05%
2021/08/12	1	58.70	1	59.10	57.50	0	11,334	0.00%
2021/08/11	3	60.17	20	60.75	58.10	-17	11,391	-0.15%
2021/08/10	12	64.36	9	64.11	63.20	3	11,389	0.03%
2021/08/09	4	72.68	25	72.54	70.20	-21	11,176	-0.19%
2021/08/06	2	73.80	0	0.00	73.50	2	11,199	0.02%
2021/08/05	67	76.09	28	75.03	75.00	39	11,280	0.35%
2021/08/04	4	74.43	6	74.13	74.70	-2	11,241	-0.02%
2021/08/03	7	73.06	1	73.10	73.10	6	11,296	0.05%
2021/08/02	1	72.80	1	73.00	73.00	0	11,473	0.00%
2021/07/30	7	73.43	5	73.22	71.80	2	11,636	0.02%
2021/07/29	3	72.80	1	72.00	73.90	2	11,682	0.02%
2021/07/28	7	72.07	5	72.16	72.00	2	11,851	0.02%
2021/07/27	11	77.45	4	76.40	74.00	7	12,059	0.06%
2021/07/26	3	76.67	6	75.77	76.70	-3	12,296	-0.02%
2021/07/23	4	73.73	11	73.98	74.70	-7	12,494	-0.06%
2021/07/22	7	74.70	13	74.51	73.90	-6	12,719	-0.05%
2021/07/21	7	71.59	27	73.14	72.30	-20	12,787	-0.16%
2021/07/20	23	72.65	1	71.80	71.80	22	13,115	0.17%
2021/07/19	10	73.43	9	74.43	74.50	1	13,352	0.01%
2021/07/16	6	72.80	35	73.90	73.90	-29	13,632	-0.21%
2021/07/15	9	72.40	2	72.55	72.30	7	13,949	0.05%
2021/07/14	5	72.70	3	73.00	72.80	2	14,706	0.01%
2021/07/13	8	73.24	12	72.56	71.40	-4	14,760	-0.03%
2021/07/12	11	72.96	11	73.36	74.10	0	14,617	0.00%
2021/07/09	12	71.01	0	0.00	71.00	12	14,415	0.08%
2021/07/08	10	73.15	0	0.00	72.80	10	14,349	0.07%
2021/07/07	16	74.66	5	74.86	74.00	11	14,287	0.08%
2021/07/06	15	75.12	4	76.03	74.50	11	14,083	0.08%
2021/07/05	4	75.23	3	76.40	77.30	1	13,652	0.01%
2021/07/02	9	69.24	22	69.95	70.30	-13	13,503	-0.10%
2021/07/01	5	70.58	4	69.65	68.70	1	13,427	0.01%
2021/06/30	5	69.50	22	70.48	71.50	-17	13,389	-0.13%
2021/06/29	5	70.84	17	71.05	69.00	-12	13,375	-0.09%
2021/06/28	20	69.91	13	69.75	71.40	7	13,009	0.05%
2021/06/25	19	66.05	15	66.20	66.40	4	12,519	0.03%
2021/06/24	11	63.64	9	63.58	63.50	2	12,178	0.02%
2021/06/23	5	62.06	10	62.66	63.30	-5	12,069	-0.04%
2021/06/22	5	60.80	1	59.30	59.30	4	11,868	0.03%
2021/06/21	4	61.43	1	60.60	60.60	3	11,810	0.03%
2021/06/18	2	63.15	1	62.30	62.30	1	11,783	0.01%
2021/06/17	5	62.64	12	63.02	63.30	-7	11,783	-0.06%
2021/06/16	2	64.05	1	62.50	62.50	1	11,772	0.01%
2021/06/15	3	63.30	5	64.14	64.50	-2	11,716	-0.02%
2021/06/11	1	64.20	2	63.20	62.30	-1	11,580	-0.01%
2021/06/10	2	63.35	11	63.75	63.30	-9	11,550	-0.08%
2021/06/09	0	0.00	5	63.74	62.40	-5	11,447	-0.04%
2021/06/08	6	62.10	4	62.55	62.90	2	11,373	0.02%
2021/06/07	9	62.37	1	62.00	62.00	8	11,326	0.07%
2021/06/04	5	63.02	3	63.57	63.10	2	11,219	0.02%
2021/06/03	14	63.60	11	62.60	62.30	3	11,029	0.03%
2021/06/02	6	59.07	8	58.59	59.60	-2	10,792	-0.02%
2021/06/01	8	60.19	3	59.53	59.30	5	10,752	0.05%
2021/05/31	6	58.73	13	58.35	58.30	-7	10,601	-0.07%
2021/05/28	2	57.95	6	58.88	58.70	-4	10,562	-0.04%
2021/05/27	16	56.00	2	55.50	56.80	14	10,528	0.13%
2021/05/26	12	55.89	11	55.72	55.00	1	10,541	0.01%
2021/05/25	4	55.03	8	56.30	56.60	-4	10,559	-0.04%
2021/05/24	1	49.00	10	53.53	52.80	-9	10,801	-0.08%
2021/05/21	13	50.24	3	49.90	50.10	10	10,990	0.09%
2021/05/20	4	47.78	1	49.20	47.95	3	11,014	0.03%
2021/05/19	1	47.15	1	48.15	48.15	0	11,109	0.00%
2021/05/18	2	45.90	2	46.65	48.35	0	11,189	0.00%
2021/05/17	1	44.30	4.1	44.45	44.20	-3.1	11,145	-0.03%
2021/05/14	13	51.60	7	51.49	49.10	6	11,160	0.05%
2021/05/13	2	51.30	1	52.40	50.00	1	11,209	0.01%
2021/05/12	5	54.50	3	54.13	52.10	2	11,088	0.02%
2021/05/11	12	57.84	6	57.83	57.40	6	10,961	0.05%
2021/05/10	15	64.07	6	63.35	63.70	9	10,811	0.08%
2021/05/07	3	61.90	7	62.41	62.70	-4	10,631	-0.04%
2021/05/06	5	60.02	4	59.90	58.90	1	10,447	0.01%
2021/05/05	12	60.23	3	59.93	58.60	9	10,340	0.09%
2021/05/04	3	63.57	2	58.20	58.20	1	10,195	0.01%
2021/05/03	8	67.60	8	69.16	62.50	0	9,945	0.00%
2021/04/29	23	67.09	16	67.58	68.80	7	9,505	0.07%
2021/04/28	6	68.07	4	70.60	66.20	2	9,183	0.02%
2021/04/27	64	70.64	55	71.07	68.50	9	8,863	0.10%
2021/04/26	3	65.47	3	66.90	66.90	0	8,441	0.00%
2021/04/23	5	58.22	4	59.35	60.90	1	8,004	0.01%
2021/04/22	3	60.93	2	61.00	55.40	1	7,791	0.01%
2021/04/21	7	58.71	9	59.61	59.70	-2	7,564	-0.03%
2021/04/20	11	57.57	26	57.65	57.00	-15	7,334	-0.20%
2021/04/19	5	55.28	2	54.70	54.30	3	7,020	0.04%
2021/04/16	1	53.30	1	53.30	53.80	0	6,976	0.00%
2021/04/15	1	52.20	7	53.00	52.70	-6	7,187	-0.08%
2021/04/14	1	51.60	8	51.38	52.10	-7	7,431	-0.09%
2021/04/13	0	0.00	3	53.33	51.10	-3	7,575	-0.04%
2021/04/12	4	52.60	4	52.38	52.30	0	7,632	0.00%
2021/04/09	5	52.84	7	53.41	53.50	-2	7,943	-0.03%
2021/04/08	7	53.07	4	53.08	52.80	3	8,433	0.04%
2021/04/07	2	53.85	1	53.20	53.20	1	8,810	0.01%
2021/04/06	7	54.59	9	54.82	54.40	-2	9,015	-0.02%
2021/04/01	9	53.57	8	53.38	52.80	1	9,230	0.01%
2021/03/31	0	0.00	1	51.60	51.90	-1	9,286	-0.01%
2021/03/30	3	51.53	7	52.00	51.20	-4	9,457	-0.04%
2021/03/29	3	51.33	2	51.60	51.70	1	9,460	0.01%
2021/03/26	2	49.28	0	0.00	50.10	2	9,422	0.02%
2021/03/25	0	0.00	3	49.10	48.70	-3	9,421	-0.03%
2021/03/23	2	49.30	2	49.10	48.80	0	9,566	0.00%
2021/03/22	1	48.80	0	0.00	48.70	1	9,591	0.01%
2021/03/19	8	49.94	0	0.00	49.85	8	9,678	0.08%
2021/03/18	0	0.00	1	52.10	50.90	-1	9,784	-0.01%
2021/03/17	9	51.72	8	51.44	51.30	1	10,056	0.01%
2021/03/16	10	52.20	6	52.22	52.00	4	10,324	0.04%
2021/03/15	2	51.20	2	51.10	51.00	0	10,333	0.00%
2021/03/12	4	51.33	0	0.00	51.20	4	10,354	0.04%
2021/03/11	1	51.30	4	51.93	52.20	-3	10,462	-0.03%
2021/03/10	2	50.25	1	50.60	50.60	1	10,619	0.01%
2021/03/09	2	48.75	3	48.88	49.60	-1	10,816	-0.01%
2021/03/08	2	49.23	2	49.43	48.55	0	11,086	0.00%
2021/03/05	5	48.97	1	49.25	48.60	4	11,074	0.04%
2021/03/04	4	51.05	1	50.20	50.20	3	11,008	0.03%
2021/03/03	3	51.47	4	51.45	51.20	-1	10,972	-0.01%
2021/03/02	5	52.84	3	53.83	52.10	2	10,902	0.02%
2021/02/26	1	50.70	0	0.00	51.80	1	10,773	0.01%
2021/02/25	5	52.86	13	54.36	52.30	-8	10,684	-0.07%
2021/02/24	30	56.22	6	53.92	52.80	24	10,557	0.23%
2021/02/23	2	56.80	7	56.06	56.80	-5	10,123	-0.05%
2021/02/22	2	54.15	6	54.62	54.50	-4	9,802	-0.04%
2021/02/19	5	52.32	6	52.75	52.80	-1	9,634	-0.01%
2021/02/18	2	50.60	8	50.88	50.90	-6	9,447	-0.06%
2021/02/17	4	50.21	3	49.83	49.65	1	9,254	0.01%
2021/02/05	1	48.45	1	49.30	48.50	0	9,157	0.00%
2021/02/04	11	48.90	10	48.41	49.00	1	9,068	0.01%
2021/02/03	0	0.00	1	46.70	46.50	-1	8,884	-0.01%
2021/02/02	0	0.00	3	46.68	46.70	-3	8,850	-0.03%
2021/02/01	3	45.27	4	45.75	45.10	-1	8,793	-0.01%
2021/01/29	2	45.75	2	45.65	45.35	0	8,749	0.00%
2021/01/28	5	45.60	3	45.92	45.20	2	8,708	0.02%
2021/01/27	12	47.77	11	47.17	46.90	1	8,667	0.01%
2021/01/26	5	46.35	5	47.04	46.40	0	8,582	0.00%
2021/01/25	4	44.51	2	44.93	47.00	2	8,445	0.02%
2021/01/22	2	44.70	2	45.38	45.15	0	8,317	0.00%
2021/01/21	2	45.10	2	45.28	44.20	0	8,227	0.00%
2021/01/20	6	47.73	8	46.60	46.30	-2	8,101	-0.02%
2021/01/19	3	49.08	2	49.55	48.80	1	7,995	0.01%
2021/01/18	8	49.20	4	48.89	48.80	4	7,898	0.05%
2021/01/15	2	50.95	3	50.90	50.90	-1	7,803	-0.01%
2021/01/14	6	51.57	1	51.40	51.30	5	7,666	0.07%
2021/01/13	13	52.29	3	52.20	51.90	10	7,479	0.13%
2021/01/12	7	55.34	8	52.01	51.40	-1	7,251	-0.01%
2021/01/11	7	54.01	5	55.40	55.40	2	6,715	0.03%
2021/01/08	6	51.38	5	50.86	50.40	1	6,537	0.02%
2021/01/07	10	49.94	12	50.01	50.00	-2	6,244	-0.03%
2021/01/06	7	48.96	14	47.94	47.80	-7	5,954	-0.12%
2021/01/05	2	50.10	5	49.55	49.60	-3	5,746	-0.05%
2021/01/04	7	50.92	4	49.56	49.50	3	5,595	0.05%
2020/12/31	10	49.81	59	50.79	50.40	-49	5,227	-0.94%
2020/12/30	9	47.52	11	47.80	47.60	-2	4,637	-0.04%
2020/12/29	11	46.38	6	45.08	45.00	5	4,213	0.12%
2020/12/28	42	46.89	46	47.12	47.20	-4	3,919	-0.10%
2020/12/25	14	42.27	3	42.40	42.95	11	3,516	0.31%
2020/12/24	50	40.42	8	40.16	40.90	42	3,227	1.30%
2020/12/23	3	37.93	3	37.92	38.60	0	3,014	0.00%
2020/12/22	5	37.05	0	0.00	36.50	5	2,975	0.17%
2020/12/21	1	38.80	1	38.35	37.40	0	2,946	0.00%
2020/12/18	3	38.20	1	38.85	38.00	2	2,921	0.07%
2020/12/17	10	39.80	9	39.50	38.55	1	2,893	0.03%
2020/12/16	2	38.45	2	38.05	37.50	0	2,751	0.00%
2020/12/15	2	38.15	3	38.55	37.50	-1	2,709	-0.04%
2020/12/11	2	40.85	16	41.87	42.00	-14	2,433	-0.58%
2020/12/10	1	40.25	0	0.00	39.40	1	2,129	0.05%
2020/12/09	0	0.00	10	38.45	38.10	-10	1,817	-0.55%
2020/12/08	3	39.10	25	38.33	38.45	-22	1,752	-1.26%
2020/12/07	0	0.00	4	39.98	39.00	-4	1,717	-0.23%
2020/12/04	16	37.94	6	37.94	38.05	10	1,557	0.64%
2020/12/03	10	36.93	10	36.76	36.50	0	1,347	0.00%
2020/12/02	12	36.95	25	37.52	37.65	-13	1,114	-1.17%
2020/12/01	10	34.35	4	33.46	34.25	6	807	0.74%
2020/11/30	5	32.41	0	0.00	32.20	5	767	0.65%
2020/11/26	1	32.30	1	32.10	32.10	0	766	0.00%
2020/11/25	6	32.17	2	32.00	32.00	4	772	0.52%
2020/11/24	1	33.20	2	32.30	32.30	-1	777	-0.13%
2020/11/23	10	31.90	2	32.50	32.85	8	786	1.02%
2020/11/20	1	31.60	0	0.00	31.60	1	782	0.13%
2020/11/16	12	29.91	1	29.85	29.85	11	880	1.25%
2020/11/13	3	30.15	1	30.40	30.40	2	937	0.21%
2020/11/10	2	33.50	2	33.35	33.35	0	1,016	0.00%
2020/11/09	1	33.80	1	33.55	33.55	0	1,039	0.00%
2020/11/05	5	33.50	0	0.00	33.25	5	1,093	0.46%
2020/11/04	6	33.30	1	33.30	33.30	5	1,137	0.44%
2020/11/03	1	32.15	1	32.70	32.70	0	1,156	0.00%
2020/11/02	1	32.85	1	32.10	32.10	0	1,187	0.00%
2020/10/29	0	0.00	2	33.05	33.10	-2	1,244	-0.16%
2020/10/26	1	34.70	1	34.30	34.30	0	1,487	0.00%
2020/10/23	1	34.60	1	34.55	34.55	0	1,509	0.00%
2020/10/22	1	34.90	3	34.35	34.40	-2	1,545	-0.13%
2020/10/19	1	34.50	1	35.15	35.15	0	1,649	0.00%
2020/10/08	1	35.05	1	34.80	34.60	0	2,022	0.00%
2020/10/07	0	0.00	2	34.30	34.20	-2	2,365	-0.08%
2020/10/06	0	0.00	1	34.20	34.15	-1	2,570	-0.04%
2020/09/28	1.4	33.10	0	0.00	33.10	1.4	2,696	0.05%
2020/09/25	1	33.00	0	0.00	32.60	1	2,726	0.04%
2020/09/24	2	33.85	0	0.00	33.90	2	2,727	0.07%
2020/09/23	1	37.30	3	35.97	35.90	-2	2,732	-0.07%
2020/09/22	1	37.35	1	37.10	37.10	0	2,739	0.00%
2020/09/21	1	37.80	1	37.40	37.40	0	2,751	0.00%
2020/09/18	0	0.00	1	37.70	37.35	-1	2,764	-0.04%
2020/09/15	1	37.20	0	0.00	37.15	1	2,779	0.04%
2020/09/14	2	37.30	10	37.60	37.55	-8	2,788	-0.29%
2020/09/11	1	37.30	1	36.90	36.90	0	2,798	0.00%
2020/09/10	1	37.10	3	37.00	36.70	-2	2,801	-0.07%
2020/09/04	0	0.00	2	36.80	36.50	-2	2,915	-0.07%
2020/09/01	1	36.40	2	36.33	36.20	-1	3,096	-0.03%
2020/08/31	0	0.00	1	36.15	35.85	-1	3,158	-0.03%
2020/08/27	3	35.73	0	0.00	35.60	3	3,481	0.09%
2020/08/26	0	0.00	2	37.35	36.80	-2	3,570	-0.06%
2020/08/25	1	37.20	1	36.50	36.80	0	3,622	0.00%
2020/08/19	6	35.64	1	36.00	35.45	5	3,912	0.13%
2020/08/18	3	37.67	0	0.00	37.45	3	3,872	0.08%
2020/08/17	3	38.12	1	38.35	38.05	2	3,933	0.05%
2020/08/14	1	38.15	6	38.79	38.50	-5	3,923	-0.13%
2020/08/12	5	39.10	0	0.00	39.70	5	4,010	0.12%
2020/08/11	1	39.30	1	39.65	39.10	0	4,037	0.00%
2020/08/10	8	40.21	0	0.00	40.00	8	4,042	0.20%
2020/08/06	0	0.00	2	41.58	41.75	-2	4,090	-0.05%
2020/08/05	0	0.00	4	40.93	41.05	-4	4,118	-0.10%
2020/08/04	9	40.94	0	0.00	40.70	9	4,199	0.21%
2020/07/31	31	42.10	1	42.30	42.20	30	4,338	0.69%
2020/07/30	19	42.15	52	41.61	42.30	-33	4,369	-0.76%
2020/07/28	0.5	38.45	10	39.00	38.70	-9.5	4,379	-0.22%
2020/07/27	0.1	39.80	0	0.00	39.85	0.1	4,468	0.00%
2020/07/24	0	0.00	8	40.79	40.45	-8	4,924	-0.16%
2020/07/22	3	42.50	11	41.98	41.80	-8	5,060	-0.16%
2020/07/21	0	0.00	14	41.41	41.45	-14	5,110	-0.27%
2020/07/20	20	40.85	0	0.00	40.80	20	5,230	0.38%
2020/07/17	1	40.35	3	40.15	39.80	-2	5,284	-0.04%
2020/07/16	5	41.70	0	0.00	41.15	5	5,441	0.09%
2020/07/15	1	41.85	10	42.60	40.75	-9	5,505	-0.16%
2020/07/14	24	43.54	20	43.13	42.65	4	5,430	0.07%
2020/07/13	1	41.95	4	42.04	42.65	-3	5,121	-0.06%
2020/07/10	0	0.00	3	39.10	38.80	-3	4,972	-0.06%
2020/07/09	10	39.84	6	39.94	39.50	4	5,068	0.08%
2020/07/07	0	0.00	2	39.63	39.35	-2	5,120	-0.04%
2020/07/03	2	39.13	0	0.00	38.80	2	5,355	0.04%
2020/06/30	1	38.65	2	38.90	38.70	-1	5,762	-0.02%
2020/06/29	1	38.00	0	0.00	38.15	1	5,952	0.02%
2020/06/24	1	38.35	0	0.00	38.40	1	6,074	0.02%
2020/06/22	1	38.60	0	0.00	38.65	1	6,160	0.02%
2020/06/19	3	39.03	0	0.00	38.95	3	6,145	0.05%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/17	1	39.45	0	0.00	39.40	1	6,204	0.02%
2020/06/16	10	39.30	3	39.45	39.75	7	6,437	0.11%
2020/06/15	3	38.75	0	0.00	38.70	3	6,445	0.05%
2020/06/11	37	39.39	5	40.35	39.10	32	6,634	0.48%
2020/06/10	1	41.00	0	0.00	40.90	1	6,713	0.01%
2020/06/09	8	41.65	0	0.00	41.55	8	6,838	0.12%
2020/06/08	0	0.00	2	42.13	41.35	-2	6,938	-0.03%
2020/06/05	3	41.55	2	41.65	41.30	1	6,947	0.01%
2020/06/04	11	41.61	6	43.10	40.90	5	6,998	0.07%
2020/06/03	2	42.95	8	42.91	42.90	-6	6,893	-0.09%
2020/06/02	1	41.85	1	42.30	42.25	0	6,858	0.00%
2020/06/01	0	0.00	4	42.00	41.75	-4	6,965	-0.06%
2020/05/28	1	41.50	11	42.48	40.50	-10	7,155	-0.14%
2020/05/27	17	42.05	5	41.96	42.05	12	7,191	0.17%
2020/05/26	0	0.00	1	41.75	41.05	-1	7,331	-0.01%
2020/05/22	16	41.23	3	41.80	40.80	13	7,432	0.17%
2020/05/20	3	40.95	0	0.00	40.90	3	7,514	0.04%
2020/05/19	0	0.00	1	39.15	39.45	-1	7,609	-0.01%
2020/05/18	0	0.00	3	38.38	38.40	-3	7,643	-0.04%
2020/05/15	1	37.75	0	0.00	37.85	1	7,715	0.01%
2020/05/14	2	39.75	0	0.00	38.50	2	7,924	0.03%
2020/05/13	0	0.00	20	40.63	40.70	-20	8,068	-0.25%
2020/05/12	1	41.05	11	41.23	40.65	-10	8,138	-0.12%
2020/05/11	0	0.00	12	42.95	41.25	-12	8,125	-0.15%
2020/05/08	4	42.58	5	43.39	42.85	-1	8,055	-0.01%
2020/05/07	6	41.92	5	42.30	42.00	1	7,952	0.01%
2020/05/06	3	41.43	2	42.30	41.40	1	8,021	0.01%
2020/05/05	8	41.79	6	41.60	41.25	2	7,967	0.03%
2020/05/04	5	40.36	2	41.23	41.00	3	8,032	0.04%
2020/04/29	11	43.65	44	44.71	42.10	-33	8,008	-0.41%
2020/04/28	18	41.89	64	41.81	41.60	-46	7,605	-0.60%
2020/04/27	22	41.94	2	41.95	42.30	20	7,532	0.27%
2020/04/24	7	41.39	0	0.00	41.10	7	7,577	0.09%
2020/04/23	21	41.46	19	41.68	42.00	2	7,618	0.03%
2020/04/22	12	39.73	11	39.80	40.85	1	7,550	0.01%
2020/04/21	17	40.48	3	40.48	39.60	14	7,471	0.19%
2020/04/20	6	40.96	6	40.34	40.60	0	7,323	0.00%
2020/04/17	6	40.44	13	40.15	39.50	-7	7,215	-0.10%
2020/04/16	3	39.57	2	40.23	40.15	1	7,152	0.01%
2020/04/15	3	40.20	1	40.25	40.10	2	7,102	0.03%
2020/04/14	4	40.40	17	40.58	40.35	-13	7,053	-0.18%
2020/04/13	19	39.41	2	39.90	38.65	17	6,936	0.25%
2020/04/10	0	0.00	10	39.00	39.45	-10	6,900	-0.14%
2020/04/09	18	40.56	21	39.85	38.70	-3	6,832	-0.04%
2020/04/08	8	40.04	0	0.00	40.55	8	6,738	0.12%
2020/04/07	8	38.91	2	38.85	39.40	6	6,561	0.09%
2020/04/06	18	34.46	10	35.05	36.65	8	6,346	0.13%
2020/04/01	4	32.33	2	32.90	33.35	2	6,205	0.03%
2020/03/31	11	33.43	15	34.02	33.20	-4	6,118	-0.07%
2020/03/30	16	32.82	4	32.51	32.85	12	5,954	0.20%
2020/03/27	0	0.00	20	34.75	34.75	-20	5,823	-0.34%
2020/03/24	0	0.00	3	26.12	26.15	-3	5,789	-0.05%
2020/03/23	0	0.00	17	23.91	23.80	-17	5,810	-0.29%
2020/03/20	14	27.17	5	27.54	25.80	9	5,810	0.15%
2020/03/18	16	30.83	2	30.05	29.35	14	5,764	0.24%
2020/03/17	14	33.47	3	33.03	32.60	11	5,749	0.19%
2020/03/16	4	39.28	2	36.30	36.20	2	5,824	0.03%
2020/03/13	6	39.13	10	39.57	40.20	-4	5,759	-0.07%
2020/03/12	3	41.42	8	41.58	42.00	-5	5,582	-0.09%
2020/03/11	11	45.97	3	44.92	42.95	8	5,422	0.15%
2020/03/10	3	44.87	1	45.80	46.20	2	5,315	0.04%
2020/03/09	14	46.46	3	45.75	43.90	11	5,190	0.21%
2020/03/06	5	47.09	3	46.50	46.50	2	5,084	0.04%
2020/03/05	14	46.72	14	47.29	47.10	0	4,993	0.00%
2020/03/04	2	43.60	1	43.75	45.90	1	4,785	0.02%
2020/03/03	6	44.93	4	44.53	43.85	2	4,664	0.04%
2020/03/02	8	42.63	1	43.05	43.25	7	4,494	0.16%
2020/02/27	38	44.33	51	43.34	40.35	-13	4,322	-0.30%
2020/02/26	10	42.15	10	41.87	41.65	0	3,983	0.00%
2020/02/25	11	41.56	8	42.04	42.05	3	3,899	0.08%
2020/02/24	7	41.64	9	41.56	41.50	-2	3,772	-0.05%
2020/02/21	10	40.09	8	40.49	40.50	2	3,605	0.06%
2020/02/20	12	40.45	10	40.61	40.00	2	3,538	0.06%
2020/02/19	6	38.75	5	39.26	39.30	1	3,318	0.03%
2020/02/18	3	38.92	5	38.76	38.50	-2	3,243	-0.06%
2020/02/17	12	39.36	7	39.24	38.55	5	3,125	0.16%
2020/02/14	2	36.68	5	36.36	38.90	-3	2,867	-0.10%
2020/02/13	9	36.00	12	36.01	35.40	-3	2,648	-0.11%
2020/02/12	2	35.23	7	35.21	35.15	-5	2,532	-0.20%
2020/02/11	8	34.71	11	34.83	34.85	-3	2,485	-0.12%
2020/02/10	0	0.00	6	34.63	34.20	-6	2,454	-0.24%
2020/02/07	4	35.74	3	36.70	34.70	1	2,413	0.04%
2020/02/06	7	36.23	4	36.05	36.20	3	2,273	0.13%
2020/02/05	44	37.12	25	37.40	36.20	19	2,219	0.86%
2020/02/04	1	36.45	9	36.42	36.55	-8	2,077	-0.39%
2020/02/03	1	37.20	2	36.70	37.00	-1	2,012	-0.05%
2020/01/31	13	34.24	12	33.49	35.65	1	1,885	0.05%
2020/01/30	0	0.00	5	33.66	33.30	-5	1,797	-0.28%
2020/01/20	10	36.70	10	36.93	37.00	0	1,741	0.00%
2020/01/17	14	35.06	11	35.37	35.75	3	1,597	0.19%
2020/01/16	7	33.07	3	33.55	33.85	4	1,431	0.28%
2020/01/15	0	0.00	2	31.75	31.65	-2	1,336	-0.15%
2020/01/14	2.5	31.42	2	32.15	31.90	0.5	1,321	0.04%
2020/01/13	1.5	30.83	0	0.00	31.00	1.5	1,251	0.12%
2020/01/02	0	0.00	6	31.12	31.20	-6	1,182	-0.51%
2019/12/30	0	0.00	1	30.25	30.25	-1	1,140	-0.09%
2019/12/26	3	30.50	1	31.15	30.50	2	1,128	0.18%
2019/12/25	2	31.35	3	31.47	30.90	-1	1,123	-0.09%
2019/12/20	5	30.20	0	0.00	30.25	5	1,059	0.47%
2019/12/18	2	30.55	2	29.95	30.00	0	995	0.00%
2019/12/17	10	30.65	17	30.72	30.40	-7	956	-0.73%
2019/12/16	32	32.66	22	32.84	32.35	10	875	1.14%
2019/12/13	19	31.72	21	31.87	31.50	-2	744	-0.27%
2019/12/12	16	32.22	32	31.32	30.50	-16	643	-2.49%
2019/12/11	45	31.35	24	31.81	32.10	21	519	4.04%
2019/12/10	13	28.27	13	28.65	29.20	0	326	0.00%
2019/08/26	0	0.00	3	23.80	23.80	-3	495	-0.61%
2019/08/23	0	0.00	5	24.30	24.35	-5	491	-1.02%
2019/08/21	5	24.70	0	0.00	24.70	5	483	1.03%
2019/08/08	0	0.00	1	25.20	25.05	-1	428	-0.23%
2019/08/06	0	0.00	130	26.95	27.45	-130	359	-36.21%	大賣/鉅額交易
2019/07/31	1	28.70	0	0.00	28.65	1	349	0.29%
2019/07/30	130	29.45	0	0.00	28.90	130	345	37.63%	大買/鉅額交易
2019/07/26	1	29.50	0	0.00	29.35	1	316	0.32%
2019/07/24	0	0.00	1	29.15	28.95	-1	287	-0.35%
2019/07/18	1	28.70	0	0.00	28.80	1	250	0.40%
2019/07/15	1	29.80	0	0.00	29.80	1	225	0.44%
2019/06/03	1	26.25	0	0.00	26.35	1	284	0.35%
2019/05/17	1	26.60	0	0.00	26.10	1	408	0.24%
2019/04/01	0	0.00	0.6	28.10	28.30	-0.6	716	-0.09%
2019/03/19	0	0.00	3	28.25	28.55	-3	701	-0.43%
2019/03/11	3	27.55	0	0.00	27.55	3	702	0.43%
2019/02/25	0	0.00	13	27.70	27.70	-13	687	-1.89%
2019/02/21	0	0.00	3	28.80	28.45	-3	671	-0.45%
2019/02/19	16	28.09	0	0.00	29.00	16	630	2.54%
2019/01/22	0	0.00	5	26.50	27.10	-5	514	-0.97%
2019/01/16	0	0.00	11	28.25	28.70	-11	463	-2.37%
2019/01/15	15	27.80	8	27.60	27.50	7	434	1.61%
2019/01/14	9	30.30	0	0.00	28.50	9	401	2.24%