十銓 (4967)-第一金-中山券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
146.5
漲跌
▲3.0
漲幅
+2.09%
成交量
38,808張
產業
上市半導體類股
488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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	2	150.25	3	147.67	146.50	-1	12,663	-0.01%
2024/06/07	1	138.00	2.1	141.36	143.50	-1.1	12,059	-0.01%
2024/06/06	3	132.83	3.4	132.30	130.50	-0.4	11,671	0.00%
2024/06/05	9	133.56	7.3	131.17	130.00	1.7	11,278	0.01%
2024/06/04	11	137.95	7	135.43	131.00	4	10,909	0.04%
2024/06/03	0	0.00	1	131.00	131.00	-1	10,190	-0.01%
2024/05/31	2.2	122.78	3	120.83	119.50	-0.8	9,949	-0.01%
2024/05/30	4.3	126.34	1	125.00	121.50	3.3	9,751	0.03%
2024/05/29	1	114.50	6	118.83	124.00	-5	9,207	-0.05%
2024/05/28	2	113.00	0.8	113.00	113.00	1.3	8,888	0.01%
2024/05/27	16	112.06	3	111.33	113.50	13	8,804	0.15%
2024/05/24	5.5	110.00	3.1	110.70	112.00	2.5	8,696	0.03%
2024/05/22	2	106.50	2	105.00	107.00	0	8,285	0.00%
2024/05/21	2	106.50	1	108.50	106.50	1	8,224	0.01%
2024/05/20	1	104.00	0	0.00	104.00	1	8,161	0.01%
2024/05/17	2	105.00	2	104.50	104.00	0	8,172	0.00%
2024/05/16	4	107.75	4	108.00	106.50	0	8,182	0.00%
2024/05/15	3	107.33	2.1	107.99	107.50	1	8,104	0.01%
2024/05/14	0.1	107.00	3	106.00	107.00	-3	8,016	-0.04%
2024/05/13	1	108.50	4	109.01	107.00	-3	7,883	-0.04%
2024/05/10	9	109.72	9	108.94	112.50	0	7,539	0.00%
2024/05/09	5	113.50	0	0.00	110.00	5	7,103	0.07%
2024/05/08	3	117.67	4	115.75	117.50	-1	6,646	-0.02%
2024/05/07	2	111.25	0	114.00	114.00	2	5,643	0.04%
2024/05/06	2	103.00	0.4	103.95	104.00	1.6	5,188	0.03%
2024/05/03	5	96.44	6.1	94.84	94.70	-1.1	4,627	-0.02%
2024/05/02	7	92.59	8	93.19	93.50	-1	4,274	-0.02%
2024/04/30	0	0.00	0	89.70	89.80	0	4,118	0.00%
2024/04/26	0	0.00	0	90.10	87.50	0	4,026	0.00%
2024/04/25	1	84.30	1	86.40	85.60	0	3,923	0.00%
2024/04/23	0	0.00	0.7	78.60	78.90	-0.7	3,879	-0.02%
2024/04/16	0.3	81.24	2	82.60	81.00	-1.8	4,112	-0.04%
2024/04/15	0.2	86.98	0	0.00	87.60	0.2	4,056	0.01%
2024/04/12	4	90.18	1	90.60	89.90	3	3,999	0.08%
2024/04/11	15.3	89.44	15.4	91.58	89.50	-0.1	3,843	0.00%
2024/04/10	3	91.17	5	91.30	90.00	-2	3,703	-0.05%
2024/04/09	2	87.30	2	85.20	85.60	0	3,391	0.00%
2024/04/08	3	85.30	2	84.85	85.50	1	3,361	0.03%
2024/04/02	50	84.65	55	84.70	82.70	-5	3,452	-0.14%
2024/03/27	0	0.00	6	79.92	80.10	-6	3,560	-0.17%
2024/03/26	6.9	81.93	0	0.00	78.90	6.9	3,576	0.19%
2024/03/22	6	81.25	1	84.00	80.80	5	3,608	0.14%
2024/03/21	3	83.47	0	82.60	83.60	3	3,567	0.08%
2024/03/15	0	0.00	1	77.40	77.50	-1	4,057	-0.02%
2024/03/14	0	0.00	0	79.60	80.20	0	4,317	0.00%
2024/03/07	1	83.20	0	0.00	80.60	1	5,288	0.02%
2024/03/05	0	83.10	1	83.80	83.00	-1	5,365	-0.02%
2024/03/04	0	0.00	0.2	84.40	84.30	-0.2	5,395	0.00%
2024/02/27	2	87.87	3	83.40	83.50	-1	5,536	-0.02%
2024/02/26	0	0.00	2	84.95	83.90	-2	5,603	-0.04%
2024/02/23	0	85.90	3	89.13	85.90	-3	5,648	-0.05%
2024/02/22	1	86.90	1	87.30	86.70	0	5,696	0.00%
2024/02/21	27	87.23	22	87.00	86.00	5	5,745	0.09%
2024/02/20	0	0.00	9	84.50	83.80	-9	5,679	-0.16%
2024/02/19	12	84.63	4	84.08	83.40	8	5,872	0.14%
2024/02/16	1	81.80	1	81.20	81.40	0	6,115	0.00%
2024/02/15	0	0.00	1	79.00	79.00	-1	6,318	-0.02%
2024/02/02	3	77.90	1	78.00	77.50	2	6,913	0.03%
2024/01/31	0	0.00	0	79.20	78.30	0	7,329	0.00%
2024/01/26	0	79.30	0	0.00	78.60	0	8,642	0.00%
2024/01/25	0	79.50	0	0.00	80.00	0	9,093	0.00%
2024/01/24	0	81.70	0	0.00	80.80	0	9,240	0.00%
2024/01/22	0	0.00	4	82.10	82.40	-4	9,478	-0.04%
2024/01/19	0	0.00	1	81.20	81.50	-1	9,499	-0.01%
2024/01/16	2	84.05	0	0.00	83.20	2	9,695	0.02%
2024/01/15	3	83.80	8	83.60	85.20	-5	9,698	-0.05%
2024/01/12	0	0.00	2	79.25	78.40	-2	9,703	-0.02%
2024/01/11	1	78.60	0	0.00	79.00	1	10,017	0.01%
2024/01/10	0	0.00	1	78.90	79.10	-1	10,174	-0.01%
2024/01/09	0	79.60	0	0.00	78.20	0	10,302	0.00%
2024/01/04	4	81.50	0	0.00	79.00	4	10,606	0.04%
2024/01/03	3	82.67	0	0.00	81.80	3	10,620	0.03%
2024/01/02	2	87.30	2	85.70	85.70	0	10,624	0.00%
2023/12/29	2	88.55	1	87.90	87.60	1	10,714	0.01%
2023/12/28	3	89.50	2	89.95	90.30	1	10,837	0.01%
2023/12/27	2.1	87.39	1	86.70	88.40	1.1	11,166	0.01%
2023/12/26	1	85.60	2	85.90	85.50	-1	11,180	-0.01%
2023/12/25	2	87.00	2	86.20	85.40	0	11,177	0.00%
2023/12/22	3	89.60	3.1	90.26	87.00	-0.1	11,165	0.00%
2023/12/21	7	85.86	8	85.98	86.40	-1	10,977	-0.01%
2023/12/20	0	85.40	0	0.00	85.50	0	10,974	0.00%
2023/12/19	5.1	86.22	6.5	85.67	85.40	-1.4	10,962	-0.01%
2023/12/18	1	88.90	1	89.40	88.40	0	10,921	0.00%
2023/12/15	6	89.77	6	88.63	88.30	0	10,925	0.00%
2023/12/14	2	90.50	2	89.10	89.10	0	10,854	0.00%
2023/12/13	1	91.70	1	91.00	90.70	0	10,779	0.00%
2023/12/12	7.7	92.16	3	91.53	92.00	4.7	10,904	0.04%
2023/12/11	4	92.60	3.6	92.70	92.90	0.4	10,692	0.00%
2023/12/08	1	88.80	4	92.10	88.70	-3	10,416	-0.03%
2023/12/07	3.1	90.13	0	0.00	87.50	3.1	10,067	0.03%
2023/12/06	1	88.50	5	88.74	90.00	-4	9,835	-0.04%
2023/12/05	1	85.30	1	85.30	85.30	0	9,724	0.00%
2023/12/04	4	87.58	4	88.33	87.10	0	9,842	0.00%
2023/12/01	1	86.00	0	0.00	85.20	1	9,810	0.01%
2023/11/30	3	87.87	3	89.23	87.00	0	9,806	0.00%
2023/11/29	2	87.90	0	0.00	88.10	2	9,803	0.02%
2023/11/28	1	87.16	1	87.30	88.40	0	9,925	0.00%
2023/11/27	0.1	86.80	6	84.82	86.10	-5.9	10,223	-0.06%
2023/11/24	0.1	87.70	0	0.00	86.00	0.1	10,214	0.00%
2023/11/22	0	0.00	0.5	88.66	90.30	-0.5	9,979	-0.01%
2023/11/21	0	0.00	2	90.05	88.30	-2	9,909	-0.02%
2023/11/20	2	91.90	2	90.90	90.90	0	9,838	0.00%
2023/11/16	2	89.40	2	90.70	88.90	0	9,657	0.00%
2023/11/15	7	95.04	3	95.50	92.70	4	9,400	0.04%
2023/11/14	2	92.35	3	92.70	94.20	-1	9,114	-0.01%
2023/11/13	12	91.61	12	91.43	91.50	0	8,890	0.00%
2023/11/10	11	89.77	10	89.27	87.10	1	8,558	0.01%
2023/11/09	0	0.00	10	89.21	86.40	-10	8,334	-0.12%
2023/11/07	3	91.77	3	92.37	94.00	0	8,034	0.00%
2023/11/06	1	91.60	4	92.20	92.20	-3	7,820	-0.04%
2023/11/03	47	88.26	50	89.24	91.90	-3	7,522	-0.04%
2023/11/02	7	83.49	16	83.61	87.40	-9	6,747	-0.13%
2023/11/01	5	77.52	1	75.70	79.50	4	6,326	0.06%
2023/10/31	12	77.36	1.1	79.96	75.20	10.9	6,170	0.18%
2023/10/26	12	75.75	0	0.00	74.80	12	5,899	0.20%
2023/10/20	4.1	74.50	5	74.98	75.20	-0.9	5,772	-0.02%
2023/10/19	5	75.94	7.7	76.71	77.30	-2.7	5,635	-0.05%
2023/10/18	1	72.00	1	72.40	74.40	0	5,339	0.00%
2023/10/17	0	0.00	1	74.10	74.10	-1	5,194	-0.02%
2023/10/16	0	0.00	11	73.14	72.80	-11	5,074	-0.22%
2023/10/13	1	73.80	0	0.00	72.90	1	5,020	0.02%
2023/10/12	0	0.00	5	72.06	73.00	-5	4,932	-0.10%
2023/10/11	2	70.35	0	0.00	70.50	2	4,908	0.04%
2023/10/06	15	71.51	4	71.95	71.10	11	4,941	0.22%
2023/10/05	0	0.00	0	69.90	70.60	0	5,087	0.00%
2023/10/04	1	73.00	0	0.00	72.50	1	5,139	0.02%
2023/10/03	2	73.05	2	73.10	72.50	0	4,990	0.00%
2023/09/27	0	0.00	5	66.50	65.60	-5	4,904	-0.10%
2023/09/26	5	67.24	0	0.00	67.00	5	5,008	0.10%
2023/09/15	0	0.00	2	70.50	70.40	-2	6,256	-0.03%
2023/09/14	1	69.30	1.4	69.57	70.00	-0.4	6,283	-0.01%
2023/09/13	0	0.00	1	67.60	68.60	-1	6,687	-0.01%
2023/09/11	1	67.90	12	68.51	67.00	-11	7,038	-0.16%
2023/09/08	2	67.00	0	0.00	66.60	2	7,092	0.03%
2023/09/07	6	70.90	6	68.55	68.10	0	7,122	0.00%
2023/09/06	2	68.75	0	0.00	68.00	2	7,014	0.03%
2023/09/04	1	67.20	0	0.00	67.40	1	7,274	0.01%
2023/09/01	7	68.79	3	68.87	68.90	4	7,250	0.06%
2023/08/31	7	68.01	2	68.50	67.50	5	7,156	0.07%
2023/08/17	0	0.00	1	62.90	62.40	-1	7,796	-0.01%
2023/08/02	0	0.00	0.2	59.60	59.10	-0.2	9,227	0.00%
2023/07/28	1	63.90	1	62.70	63.30	0	9,480	0.00%
2023/07/26	0	0.00	4	58.70	58.10	-4	9,565	-0.04%
2023/07/24	0	0.00	4	60.00	59.20	-4	9,778	-0.04%
2023/07/20	0.1	62.00	0	0.00	61.20	0.1	10,005	0.00%
2023/07/18	2	62.30	0	0.00	61.60	2	10,220	0.02%
2023/07/17	5	65.06	1	64.60	64.40	4	10,247	0.04%
2023/07/14	4.1	66.26	9	66.47	65.50	-4.9	10,357	-0.05%
2023/07/13	7	65.90	7	67.19	66.20	0	10,429	0.00%
2023/07/12	10	66.15	9	67.64	66.00	1	10,514	0.01%
2023/07/11	4	63.00	4	63.73	62.80	0	10,539	0.00%
2023/07/06	6	67.88	0	0.00	66.80	6	11,227	0.05%
2023/07/03	0	0.00	1	71.80	71.70	-1	11,809	-0.01%
2023/06/30	0	0.00	2	72.30	71.80	-2	12,128	-0.02%
2023/06/29	6	75.03	9	74.80	73.50	-3	12,450	-0.02%
2023/06/28	14	76.71	13	75.67	74.50	1	12,127	0.01%
2023/06/27	5	70.90	0	0.00	70.70	5	11,848	0.04%
2023/06/26	1	72.00	0.1	73.40	71.50	0.9	11,744	0.01%
2023/06/21	0.1	73.80	1	73.50	74.40	-0.9	11,768	-0.01%
2023/06/20	2	72.95	0	0.00	73.60	2	11,761	0.02%
2023/06/19	4	74.05	6	74.12	72.40	-2	11,688	-0.02%
2023/06/16	19	68.07	21	68.44	71.60	-2	11,376	-0.02%
2023/06/15	6	66.58	7.1	66.72	65.10	-1.1	11,211	-0.01%
2023/06/14	2.5	64.60	2	64.50	65.60	0.5	11,231	0.00%
2023/06/09	1	64.50	3	63.47	63.30	-2	11,129	-0.02%
2023/06/08	1	65.20	0	0.00	62.50	1	11,067	0.01%
2023/06/07	1	61.60	0	0.00	61.40	1	10,968	0.01%
2023/06/06	1	59.00	0	0.00	60.10	1	11,055	0.01%
2023/06/05	1	62.10	2	61.50	61.00	-1	11,130	-0.01%
2023/06/02	1.3	61.88	5	62.90	62.10	-3.7	11,145	-0.03%
2023/06/01	6	61.37	7	61.61	61.90	-1	11,128	-0.01%
2023/05/31	30	61.09	32	61.38	61.00	-2	11,012	-0.02%
2023/05/29	0	0.00	2	58.80	58.70	-2	10,826	-0.02%
2023/05/24	5	59.14	3	58.70	58.00	2	11,230	0.02%
2023/05/23	2	58.00	2	58.45	59.00	0	11,233	0.00%
2023/05/22	1	58.00	1	58.30	58.20	0	11,234	0.00%
2023/05/19	8	58.29	3	58.90	58.60	5	11,246	0.04%
2023/05/18	6	59.45	4	59.25	59.30	2	11,193	0.02%
2023/05/17	5	56.94	7	56.83	56.80	-2	10,954	-0.02%
2023/05/16	6	58.07	0	0.00	56.10	6	10,878	0.06%
2023/05/15	2	57.70	2.1	57.75	57.70	-0.1	10,583	0.00%
2023/05/12	15.1	58.22	15.1	58.72	58.60	0	10,492	0.00%
2023/05/11	1.1	59.60	0	0.00	59.60	1.1	10,180	0.01%
2023/05/10	2	65.65	2	66.95	66.20	0	9,969	0.00%
2023/05/09	2	66.50	5	66.46	66.30	-3	9,771	-0.03%
2023/05/08	1	74.50	0	0.00	73.60	1	9,576	0.01%
2023/05/05	4	74.93	9	74.62	75.20	-5	9,448	-0.05%
2023/05/04	1	70.90	1	72.00	73.80	0	9,307	0.00%
2023/05/03	1	72.50	9	72.76	72.90	-8	9,211	-0.09%
2023/05/02	8	69.84	4	71.45	71.40	4	9,066	0.04%
2023/04/28	2	68.05	0	0.00	67.90	2	8,893	0.02%
2023/04/27	2	68.75	0	0.00	67.70	2	8,792	0.02%
2023/04/25	0	72.20	0	0.00	71.50	0	8,461	0.00%
2023/04/21	1	73.40	2	73.80	73.20	-1	8,109	-0.01%
2023/04/20	3	74.03	2	72.70	73.50	1	7,977	0.01%
2023/04/19	4	76.60	2	77.40	75.60	2	7,853	0.03%
2023/04/14	13	77.91	8	76.59	79.80	5	7,311	0.07%
2023/04/13	1	74.60	1	76.40	75.00	0	7,027	0.00%
2023/04/12	11	77.13	11	77.44	76.90	0	6,894	0.00%
2023/04/11	8	74.15	20	75.01	76.40	-12	6,494	-0.18%
2023/04/10	8	71.73	7	71.33	71.70	1	5,901	0.02%
2023/04/07	34	72.20	32	72.85	72.60	2	5,659	0.04%
2023/04/06	0	0.00	15	69.70	69.30	-15	5,168	-0.29%
2023/03/31	0	0.00	1	68.50	68.40	-1	4,878	-0.02%
2023/03/30	38	69.06	38	69.38	67.90	0	4,454	0.00%
2023/03/28	4	63.83	0	0.00	63.80	4	3,910	0.10%
2023/03/27	10	68.90	1	66.80	66.10	9	3,780	0.24%
2023/03/24	2	68.10	2	68.20	69.10	0	3,685	0.00%
2023/03/22	3	67.27	2	66.10	67.10	1	3,378	0.03%
2023/03/17	61	62.33	61	63.02	62.30	0	2,719	0.00%
2023/03/15	5	61.10	5	60.30	60.30	0	2,469	0.00%
2023/03/10	5	57.70	0	0.00	58.20	5	2,210	0.23%
2023/03/09	5	64.10	6	63.67	60.00	-1	2,072	-0.05%
2023/03/08	0	0.00	0.4	60.52	63.30	-0.4	1,919	-0.02%
2023/03/07	0	0.00	1	58.20	58.90	-1	1,756	-0.06%
2023/03/06	0	0.00	1	57.30	59.00	-1	1,675	-0.06%
2023/03/02	0	57.40	1.4	57.27	57.40	-1.4	1,421	-0.10%
2023/03/01	0	0.00	2	54.95	55.70	-2	1,244	-0.16%
2023/02/24	0	0.00	2	51.40	51.80	-2	1,091	-0.18%
2023/02/23	9	48.47	9	48.82	49.70	0	719	0.00%
2023/02/22	5	44.87	3	44.35	45.20	2	570	0.35%
2023/02/21	0	0.00	6.2	44.97	43.70	-6.2	495	-1.25%
2023/02/20	0.1	45.40	2.7	45.75	45.80	-2.7	434	-0.61%
2023/02/17	1	44.10	6	42.00	43.90	-5	372	-1.34%
2023/02/15	2	39.15	0	0.00	38.60	2	257	0.78%
2023/02/09	0.1	34.70	0	0.00	34.95	0.1	187	0.04%
2023/02/07	0.2	33.25	0	0.00	33.40	0.2	176	0.10%
2023/02/01	0	32.95	0	0.00	33.50	0	169	0.00%
2022/12/06	0.3	30.30	0	0.00	30.30	0.3	405	0.07%
2022/09/15	0	0.00	2	31.98	32.40	-2	481	-0.42%
2022/08/31	0	0.00	0	29.20	29.75	0	406	0.00%
2022/08/01	0	28.30	0	0.00	28.20	0	525	0.00%
2022/07/19	0	0.00	1	27.95	27.95	-1	670	-0.15%
2022/06/30	1	27.00	0	0.00	26.95	1	699	0.14%
2022/05/12	0	0.00	3	30.63	29.90	-3	1,251	-0.24%
2022/05/05	2	33.65	0	0.00	33.70	2	1,197	0.17%
2022/04/25	2	37.10	0	0.00	37.15	2	1,105	0.18%
2022/04/20	2	37.40	0	0.00	37.15	2	1,115	0.18%
2022/04/11	1	36.90	3	36.90	36.85	-2	1,184	-0.17%
2022/03/31	1	37.00	5	37.00	37.10	-4	1,675	-0.24%
2022/03/29	1	36.10	1	36.45	36.45	0	1,698	0.00%
2022/03/28	3	36.70	0	0.00	36.85	3	1,788	0.17%
2022/03/22	0	0.00	2	41.38	41.70	-2	1,752	-0.11%
2022/03/17	2	41.75	2	41.88	41.85	0	2,037	0.00%
2022/03/14	2	41.05	0	0.00	40.95	2	2,077	0.10%
2022/03/03	0	0.00	5	44.30	43.95	-5	2,353	-0.21%
2022/03/02	5	43.40	0	0.00	43.55	5	2,376	0.21%
2022/02/25	5	43.90	0	0.00	43.00	5	2,495	0.20%
2022/02/22	1	44.75	0	0.00	44.05	1	2,928	0.03%
2022/02/21	4	46.53	1	46.30	46.00	3	2,929	0.10%
2022/02/18	8	45.63	6	46.85	46.90	2	2,925	0.07%
2022/02/17	6	45.10	0	0.00	44.55	6	2,878	0.21%
2022/01/19	0	0.00	1	43.80	43.55	-1	3,167	-0.03%
2022/01/18	1	44.25	0	0.00	44.00	1	3,211	0.03%
2022/01/11	0	0.00	1	45.35	44.50	-1	3,309	-0.03%
2022/01/05	1	46.75	1	46.55	46.40	0	3,351	0.00%
2022/01/03	1	48.70	1	47.90	47.65	0	3,361	0.00%
2021/12/30	4	50.19	1	52.80	48.50	3	3,349	0.09%
2021/12/27	3	47.75	1	48.20	48.50	2	2,990	0.07%
2021/12/16	1	48.55	0.2	48.60	48.35	0.8	2,896	0.03%
2021/12/15	0	0.00	2	47.80	48.10	-2	2,842	-0.07%
2021/12/14	1	47.70	0	0.00	48.65	1	2,818	0.04%
2021/12/13	9	45.56	19	46.70	49.00	-10	2,731	-0.37%
2021/12/10	0	0.00	2	44.70	44.55	-2	2,604	-0.08%
2021/12/09	2	45.35	0	0.00	45.10	2	2,616	0.08%
2021/12/07	5	46.40	1	47.00	46.50	4	2,599	0.15%
2021/12/03	0.2	46.00	0	0.00	46.60	0.2	2,562	0.01%
2021/12/02	2	45.48	0	0.00	45.45	2	2,551	0.08%
2021/11/30	0	0.00	1	43.20	43.25	-1	2,483	-0.04%
2021/11/29	1	42.85	21	43.25	42.80	-20	2,531	-0.79%
2021/11/26	2	45.00	0	0.00	43.95	2	2,610	0.08%
2021/11/24	12	48.34	0	0.00	47.15	12	2,585	0.46%
2021/11/23	17	48.53	3	49.75	48.00	14	2,533	0.55%
2021/11/22	0	0.00	3	47.50	47.50	-3	2,189	-0.14%
2021/11/19	5	44.45	5	44.05	43.20	0	2,165	0.00%
2021/11/16	4	43.65	4	43.25	43.00	0	2,277	0.00%
2021/11/04	0	0.00	2	45.30	45.00	-2	3,119	-0.06%
2021/11/01	0	0.00	3	45.40	45.80	-3	3,454	-0.09%
2021/10/29	3	44.60	0	0.00	44.20	3	3,561	0.08%
2021/10/27	16	43.70	16	43.79	44.05	0	3,620	0.00%
2021/10/22	8	42.80	8	43.03	43.05	0	3,954	0.00%
2021/10/21	5	42.90	5	43.15	42.30	0	4,226	0.00%
2021/10/19	6	42.00	6	41.77	42.10	0	4,628	0.00%
2021/10/18	0	0.00	3	41.20	41.50	-3	5,050	-0.06%
2021/10/15	11	41.90	9	41.84	41.55	2	5,239	0.04%
2021/10/14	0	0.00	5	40.65	41.00	-5	5,337	-0.09%
2021/10/13	10	40.94	5	41.19	40.00	5	5,450	0.09%
2021/10/12	0	0.00	1	42.25	41.50	-1	5,567	-0.02%
2021/10/08	1	41.85	2	41.40	41.65	-1	5,640	-0.02%
2021/10/07	4	42.10	4	42.80	42.80	0	5,787	0.00%
2021/10/06	2	41.85	2	41.55	41.40	0	5,988	0.00%
2021/10/05	8	40.99	9	41.38	42.90	-1	6,223	-0.02%
2021/10/04	4	43.30	7	41.97	41.10	-3	6,320	-0.05%
2021/10/01	5	44.50	5	44.15	42.60	0	6,446	0.00%
2021/09/29	5	45.67	1	45.45	44.80	4	7,198	0.06%
2021/09/28	2	50.08	0	0.00	49.55	2	7,341	0.03%
2021/09/27	12	50.68	9	50.84	50.80	3	7,491	0.04%
2021/09/24	4	50.08	2	50.00	50.20	2	7,706	0.03%
2021/09/23	4	50.10	4	50.10	49.40	0	7,952	0.00%
2021/09/17	0	0.00	7	49.68	50.70	-7	8,883	-0.08%
2021/09/16	3	49.42	3	49.02	49.35	0	9,282	0.00%
2021/09/15	4	49.64	0	0.00	49.30	4	9,416	0.04%
2021/09/14	3	50.23	3	50.20	50.10	0	9,626	0.00%
2021/09/08	4	49.90	7	49.78	49.30	-3	9,789	-0.03%
2021/09/06	0	0.00	9.2	50.82	50.00	-9.2	10,008	-0.09%
2021/09/03	4	52.60	2	52.45	52.30	2	10,054	0.02%
2021/09/02	7	54.14	9	53.88	52.00	-2	10,166	-0.02%
2021/09/01	26	53.92	24	53.71	54.00	2	10,233	0.02%
2021/08/31	4	52.00	6	51.50	52.00	-2	10,233	-0.02%
2021/08/27	4	52.10	6	51.87	51.50	-2	10,566	-0.02%
2021/08/26	7	53.61	7	52.00	52.10	0	10,832	0.00%
2021/08/24	8	52.60	8	53.10	51.70	0	11,038	0.00%
2021/08/20	8	51.20	8	50.29	51.20	0	11,190	0.00%
2021/08/19	6	52.62	7	52.06	51.00	-1	11,207	-0.01%
2021/08/18	5	50.10	5.1	53.34	54.20	-0.1	11,280	0.00%
2021/08/17	7	52.47	3	52.10	51.00	4	11,396	0.04%
2021/08/16	3	53.20	0	0.00	51.80	3	11,437	0.03%
2021/08/13	9	53.66	6	53.48	52.90	3	11,424	0.03%
2021/08/12	6	58.70	3	57.60	57.50	3	11,334	0.03%
2021/08/11	7	60.69	7	61.86	58.10	0	11,391	0.00%
2021/08/10	7	63.29	6	64.50	63.20	1	11,389	0.01%
2021/08/06	7	74.03	1	73.60	73.50	6	11,199	0.05%
2021/08/05	3	75.20	4	76.00	75.00	-1	11,280	-0.01%
2021/08/04	0	0.00	10	73.30	74.70	-10	11,241	-0.09%
2021/08/03	0	0.00	1	73.10	73.10	-1	11,296	-0.01%
2021/08/02	0	0.00	1	73.00	73.00	-1	11,473	-0.01%
2021/07/30	10	74.50	4	74.85	71.80	6	11,636	0.05%
2021/07/29	4	74.10	2	73.70	73.90	2	11,682	0.02%
2021/07/28	7	71.86	10	70.95	72.00	-3	11,851	-0.03%
2021/07/27	30	77.21	24	75.57	74.00	6	12,059	0.05%
2021/07/26	4.1	77.28	0	0.00	76.70	4.1	12,296	0.03%
2021/07/23	112	74.96	111	75.04	74.70	1	12,494	0.01%	大買/大賣/
2021/07/22	23	75.58	21	75.19	73.90	2	12,719	0.02%
2021/07/21	7	73.10	4	73.15	72.30	3	12,787	0.02%
2021/07/20	5	73.48	8	72.95	71.80	-3	13,115	-0.02%
2021/07/19	14	74.31	9	73.16	74.50	5	13,352	0.04%
2021/07/16	6	72.68	5	73.76	73.90	1	13,632	0.01%
2021/07/15	13	72.67	14	72.71	72.30	-1	13,949	-0.01%
2021/07/14	9	72.79	3	72.70	72.80	6	14,706	0.04%
2021/07/13	1	73.50	1	74.00	71.40	0	14,760	0.00%
2021/07/12	3	72.47	0	0.00	74.10	3	14,617	0.02%
2021/07/09	0	0.00	4.2	71.22	71.00	-4.2	14,415	-0.03%
2021/07/08	7.2	73.94	6	74.05	72.80	1.2	14,349	0.01%
2021/07/07	3	75.30	4.2	75.11	74.00	-1.2	14,287	-0.01%
2021/07/06	14.4	76.90	19.1	76.99	74.50	-4.7	14,083	-0.03%
2021/07/05	12	75.08	5	77.08	77.30	7	13,652	0.05%
2021/07/02	0.1	70.00	33.3	69.07	70.30	-33.2	13,503	-0.25%
2021/07/01	4.2	69.63	0	0.00	68.70	4.2	13,427	0.03%
2021/06/30	11	71.35	13	71.38	71.50	-2	13,389	-0.01%
2021/06/29	6	72.83	17	70.99	69.00	-11	13,375	-0.08%
2021/06/28	50	68.58	51	69.21	71.40	-1	13,009	-0.01%
2021/06/25	13	65.72	3	66.20	66.40	10	12,519	0.08%
2021/06/24	5	63.64	2	63.10	63.50	3	12,178	0.02%
2021/06/23	2.1	63.52	9	61.68	63.30	-6.9	12,069	-0.06%
2021/06/22	1	60.00	0	0.00	59.30	1	11,868	0.01%
2021/06/21	1	61.00	0	0.00	60.60	1	11,810	0.01%
2021/06/18	1	62.80	0	0.00	62.30	1	11,783	0.01%
2021/06/16	5	63.60	1	64.00	62.50	4	11,772	0.03%
2021/06/15	0	0.00	1	63.70	64.50	-1	11,716	-0.01%
2021/06/10	30	63.40	1	64.20	63.30	29	11,550	0.25%
2021/06/09	1	63.60	4	63.30	62.40	-3	11,447	-0.03%
2021/06/07	0	0.00	3	63.17	62.00	-3	11,326	-0.03%
2021/06/04	5	62.54	13	63.29	63.10	-8	11,219	-0.07%
2021/06/03	13	62.78	6	62.03	62.30	7	11,029	0.06%
2021/06/02	0	0.00	21	58.83	59.60	-21	10,792	-0.19%
2021/06/01	19	60.43	10	61.01	59.30	9	10,752	0.08%
2021/05/28	20	59.30	1	58.40	58.70	19	10,562	0.18%
2021/05/27	0	0.00	3	56.50	56.80	-3	10,528	-0.03%
2021/05/26	5	55.34	1	57.40	55.00	4	10,541	0.04%
2021/05/25	4	56.70	2	57.00	56.60	2	10,559	0.02%
2021/05/18	3	45.50	5	46.30	48.35	-2	11,189	-0.02%
2021/05/17	10	46.65	11	46.14	44.20	-1	11,145	-0.01%
2021/05/14	0	0.00	2	51.80	49.10	-2	11,160	-0.02%
2021/05/13	2	50.30	0	0.00	50.00	2	11,209	0.02%
2021/05/12	8	52.64	7	52.56	52.10	1	11,088	0.01%
2021/05/11	5	60.18	0	0.00	57.40	5	10,961	0.05%
2021/05/07	0	0.00	5	61.28	62.70	-5	10,631	-0.05%
2021/05/06	101	59.59	102	60.56	58.90	-1	10,447	-0.01%	大買/大賣/
2021/05/05	3	58.77	2	59.40	58.60	1	10,340	0.01%
2021/05/04	107	64.46	107	63.02	58.20	0	10,195	0.00%	大買/大賣/
2021/05/03	59	69.30	96	69.30	62.50	-37	9,945	-0.37%
2021/04/29	9	65.20	2	64.70	68.80	7	9,505	0.07%
2021/04/28	11	68.88	106	67.25	66.20	-95	9,183	-1.03%	大賣/
2021/04/27	37	69.45	5	70.74	68.50	32	8,863	0.36%
2021/04/26	101	66.88	394	66.79	66.90	-293	8,441	-3.47%	大買/大賣/鉅額交易
2021/04/23	10	57.81	14	59.73	60.90	-4	8,004	-0.05%
2021/04/22	2	62.30	6	62.10	55.40	-4	7,791	-0.05%
2021/04/21	6	60.45	21	58.31	59.70	-15	7,564	-0.20%
2021/04/20	69	58.75	71	57.53	57.00	-2	7,334	-0.03%
2021/04/19	16	55.56	16	55.51	54.30	0	7,020	0.00%
2021/04/14	0	0.00	1	51.70	52.10	-1	7,431	-0.01%
2021/04/13	1	52.70	0	0.00	51.10	1	7,575	0.01%
2021/04/12	8	52.53	0	0.00	52.30	8	7,632	0.10%
2021/04/09	6	53.28	0	0.00	53.50	6	7,943	0.08%
2021/04/06	0	0.00	5	55.02	54.40	-5	9,015	-0.06%
2021/04/01	12	53.21	18	53.19	52.80	-6	9,230	-0.07%
2021/03/31	388	51.45	0	0.00	51.90	388	9,286	4.18%	大買/鉅額交易
2021/03/30	2	51.35	304	51.38	51.20	-302	9,457	-3.19%	大賣/鉅額交易
2021/03/26	0	0.00	2	49.45	50.10	-2	9,422	-0.02%
2021/03/25	0	0.00	2	48.70	48.70	-2	9,421	-0.02%
2021/03/24	3	48.37	0	0.00	48.30	3	9,435	0.03%
2021/03/23	2	49.15	0	0.00	48.80	2	9,566	0.02%
2021/03/22	1	49.00	1	48.75	48.70	0	9,591	0.00%
2021/03/19	2	50.60	0	0.00	49.85	2	9,678	0.02%
2021/03/18	4	51.40	3	51.00	50.90	1	9,784	0.01%
2021/03/16	0	0.00	6	52.05	52.00	-6	10,324	-0.06%
2021/03/15	4	50.88	3	51.60	51.00	1	10,333	0.01%
2021/03/12	7	51.90	2	51.70	51.20	5	10,354	0.05%
2021/03/11	0	0.00	2	51.60	52.20	-2	10,462	-0.02%
2021/03/10	1	50.20	0	0.00	50.60	1	10,619	0.01%
2021/03/09	0	0.00	4	48.50	49.60	-4	10,816	-0.04%
2021/03/08	1	48.80	0	0.00	48.55	1	11,086	0.01%
2021/03/05	2	48.73	1	49.15	48.60	1	11,074	0.01%
2021/03/02	10	52.81	10	53.13	52.10	0	10,902	0.00%
2021/02/26	3	51.37	1	50.80	51.80	2	10,773	0.02%
2021/02/25	3	53.83	11	52.90	52.30	-8	10,684	-0.07%
2021/02/24	11	56.23	18	55.18	52.80	-7	10,557	-0.07%
2021/02/23	21	56.27	18	53.44	56.80	3	10,123	0.03%
2021/02/22	39	54.50	22	54.60	54.50	17	9,802	0.17%
2021/02/19	20	52.66	19	52.66	52.80	1	9,634	0.01%
2021/02/18	4	51.73	8	51.36	50.90	-4	9,447	-0.04%
2021/02/05	2	49.30	4	48.99	48.50	-2	9,157	-0.02%
2021/02/04	16	48.48	11	48.98	49.00	5	9,068	0.06%
2021/02/03	0	0.00	2	46.60	46.50	-2	8,884	-0.02%
2021/02/02	13	46.54	14	46.80	46.70	-1	8,850	-0.01%
2021/02/01	2	45.35	0	0.00	45.10	2	8,793	0.02%
2021/01/29	5	46.00	4	45.76	45.35	1	8,749	0.01%
2021/01/28	2	46.13	3	46.35	45.20	-1	8,708	-0.01%
2021/01/27	6	46.93	2	47.50	46.90	4	8,667	0.05%
2021/01/26	9	47.37	10	47.64	46.40	-1	8,582	-0.01%
2021/01/25	16	46.18	16	46.33	47.00	0	8,445	0.00%
2021/01/22	6	45.16	15	45.30	45.15	-9	8,317	-0.11%
2021/01/21	7	45.24	0	0.00	44.20	7	8,227	0.09%
2021/01/20	1	46.85	1	46.50	46.30	0	8,101	0.00%
2021/01/19	6	49.92	2	50.20	48.80	4	7,995	0.05%
2021/01/18	5	49.14	1	48.75	48.80	4	7,898	0.05%
2021/01/15	3	50.83	4	50.85	50.90	-1	7,803	-0.01%
2021/01/14	16	50.82	12	51.37	51.30	4	7,666	0.05%
2021/01/13	7	52.67	7	52.90	51.90	0	7,479	0.00%
2021/01/12	19	55.04	21	55.43	51.40	-2	7,251	-0.03%
2021/01/11	8	54.00	6	54.90	55.40	2	6,715	0.03%
2021/01/08	19	50.75	30	50.43	50.40	-11	6,537	-0.17%
2021/01/07	333	50.53	35	50.22	50.00	298	6,244	4.77%	大買/鉅額交易
2021/01/06	5	48.00	11	50.77	47.80	-6	5,954	-0.10%
2021/01/05	6	49.86	0	0.00	49.60	6	5,746	0.10%
2021/01/04	9	50.64	6	51.72	49.50	3	5,595	0.05%
2020/12/31	16	49.49	37	50.31	50.40	-21	5,227	-0.40%
2020/12/30	9	46.88	31	47.44	47.60	-22	4,637	-0.47%
2020/12/29	28	46.13	0	0.00	45.00	28	4,213	0.66%
2020/12/28	12	46.89	15	47.07	47.20	-3	3,919	-0.08%
2020/12/25	9	42.93	9	42.90	42.95	0	3,516	0.00%
2020/12/24	10	40.40	43	40.43	40.90	-33	3,227	-1.02%
2020/12/23	0	0.00	2	38.45	38.60	-2	3,014	-0.07%
2020/12/22	2	36.80	0	0.00	36.50	2	2,975	0.07%
2020/12/17	7	39.76	7	38.69	38.55	0	2,893	0.00%
2020/12/16	0	0.00	5	37.75	37.50	-5	2,751	-0.18%
2020/12/15	2	37.23	1	37.70	37.50	1	2,709	0.04%
2020/12/14	3	40.42	0	0.00	40.10	3	2,581	0.12%
2020/12/11	20	40.10	2	39.55	42.00	18	2,433	0.74%
2020/12/10	2	39.85	0	0.00	39.40	2	2,129	0.09%
2020/12/09	1	38.10	0	0.00	38.10	1	1,817	0.06%
2020/12/04	1	37.30	2	37.88	38.05	-1	1,557	-0.06%
2020/12/03	1	36.30	0	0.00	36.50	1	1,347	0.07%
2020/12/02	0	0.00	1	37.10	37.65	-1	1,114	-0.09%
2020/11/27	0	0.00	2	33.00	32.90	-2	767	-0.26%
2020/11/20	2	31.60	0	0.00	31.60	2	782	0.26%
2020/10/14	1	34.75	1	35.15	34.85	0	1,792	0.00%
2020/09/25	0	0.00	2	33.00	32.60	-2	2,726	-0.07%
2020/09/24	2	34.00	0	0.00	33.90	2	2,727	0.07%
2020/09/07	0	0.00	7	36.74	36.05	-7	2,859	-0.24%
2020/09/01	7	36.36	0	0.00	36.20	7	3,096	0.23%
2020/08/20	1	34.30	1	34.05	34.60	0	3,913	0.00%
2020/08/19	1	35.45	1	35.45	35.45	0	3,912	0.00%
2020/08/18	0	0.00	10	38.05	37.45	-10	3,872	-0.26%
2020/08/10	0	0.00	1	40.70	40.00	-1	4,042	-0.02%
2020/08/07	0	0.00	4	41.38	41.30	-4	4,071	-0.10%
2020/08/03	0	0.00	1	42.60	41.50	-1	4,301	-0.02%
2020/07/30	0	0.00	1	42.00	42.30	-1	4,369	-0.02%
2020/07/27	0	0.00	1	40.00	39.85	-1	4,468	-0.02%
2020/07/24	2	40.98	0	0.00	40.45	2	4,924	0.04%
2020/07/22	12	42.17	0	0.00	41.80	12	5,060	0.24%
2020/07/21	0	0.00	1	41.20	41.45	-1	5,110	-0.02%
2020/07/16	1	41.55	0	0.00	41.15	1	5,441	0.02%
2020/07/14	2	43.25	1	43.80	42.65	1	5,430	0.02%
2020/06/10	0	0.00	1	40.90	40.90	-1	6,713	-0.01%
2020/06/08	1	41.40	0	0.00	41.35	1	6,938	0.01%
2020/06/03	0	0.00	1	42.75	42.90	-1	6,893	-0.01%
2020/06/02	2	42.25	10	42.15	42.25	-8	6,858	-0.12%
2020/05/29	3	40.85	0	0.00	40.90	3	7,018	0.04%
2020/05/28	10	40.60	0	0.00	40.50	10	7,155	0.14%
2020/05/26	2	41.30	0	0.00	41.05	2	7,331	0.03%
2020/05/25	5	40.93	0	0.00	40.90	5	7,350	0.07%
2020/05/06	1	42.45	0	0.00	41.40	1	8,021	0.01%
2020/04/28	0	0.00	2	42.05	41.60	-2	7,605	-0.03%
2020/04/24	2	41.70	0	0.00	41.10	2	7,577	0.03%
2020/04/07	0	0.00	16	38.13	39.40	-16	6,561	-0.24%
2020/03/31	22	34.47	7	34.16	33.20	15	6,118	0.25%
2020/03/30	1	33.10	2	32.15	32.85	-1	5,954	-0.02%
2020/03/20	0	0.00	20	27.15	25.80	-20	5,810	-0.34%
2020/03/19	20	27.00	0	0.00	26.45	20	5,691	0.35%
2020/03/18	50	29.63	50	29.91	29.35	0	5,764	0.00%
2020/03/17	21	33.13	21	34.48	32.60	0	5,749	0.00%
2020/03/13	1	39.20	49	39.88	40.20	-48	5,759	-0.83%
2020/03/12	0	0.00	4	42.55	42.00	-4	5,582	-0.07%
2020/03/11	19	44.85	2	43.08	42.95	17	5,422	0.31%
2020/03/10	0	0.00	36	45.97	46.20	-36	5,315	-0.68%
2020/03/09	12	45.56	0	0.00	43.90	12	5,190	0.23%
2020/03/05	1	45.60	1	46.65	47.10	0	4,993	0.00%
2020/03/04	27	43.67	2	45.00	45.90	25	4,785	0.52%
2020/03/03	30	44.54	2	45.00	43.85	28	4,664	0.60%
2020/03/02	59	42.09	6	42.90	43.25	53	4,494	1.18%
2020/02/26	2	41.90	0	0.00	41.65	2	3,983	0.05%
2020/02/24	0	0.00	5	41.25	41.50	-5	3,772	-0.13%
2020/02/17	0	0.00	8	39.43	38.55	-8	3,125	-0.26%
2020/02/07	8	36.95	0	0.00	34.70	8	2,413	0.33%
2020/02/04	1	36.05	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	37.00	0	0.00	37.00	1	2,012	0.05%
2020/01/16	9	33.55	7	32.65	33.85	2	1,431	0.14%
2020/01/14	4	31.50	5	32.00	31.90	-1	1,321	-0.08%
2020/01/03	0	0.00	1	30.65	30.60	-1	1,196	-0.08%
2020/01/02	4	31.34	0	0.00	31.20	4	1,182	0.34%
2019/12/27	0	0.00	3	30.40	30.20	-3	1,134	-0.26%
2019/12/25	5	31.00	0	0.00	30.90	5	1,123	0.44%
2019/12/19	3	30.50	0	0.00	30.55	3	1,041	0.29%
2019/12/16	2	33.10	4	32.69	32.35	-2	875	-0.23%
2019/12/13	0	0.00	2	31.75	31.50	-2	744	-0.27%
2019/10/02	4	22.25	0	0.00	22.20	4	528	0.76%
2019/09/04	0	0.00	9	25.07	25.10	-9	498	-1.81%
2019/09/03	0	0.00	1	25.15	25.10	-1	500	-0.20%
2019/09/02	2	24.98	1	25.15	25.00	1	503	0.20%
2019/08/14	0	0.00	4	24.50	24.50	-4	463	-0.86%
2019/08/08	0	0.00	5	25.05	25.05	-5	428	-1.17%
2019/04/12	4	27.75	0	0.00	27.70	4	690	0.58%
2019/03/29	0	0.00	14	28.40	28.45	-14	716	-1.95%
2019/02/14	6	26.25	0	0.00	26.20	6	576	1.04%
2019/01/29	4	26.35	0	0.00	26.20	4	552	0.72%
2019/01/21	18	26.57	0	0.00	26.40	18	505	3.56%