十銓 (4967)-元大-景美券商分點個股進出

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
143.5
漲跌
▲13.0
漲幅
+9.96%
成交量
25,456張
產業
上市半導體類股
486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－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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
2024/06/07	3	140.50	12	142.79	143.50	-9	12,059	-0.07%
2024/06/06	6	134.25	3.1	132.48	130.50	2.9	11,671	0.02%
2024/06/05	7	132.43	19.5	133.68	130.00	-12.5	11,278	-0.11%
2024/06/04	18.2	136.16	11.1	134.18	131.00	7	10,909	0.06%
2024/06/03	1.1	125.09	4.1	128.44	131.00	-3	10,190	-0.03%
2024/05/31	4	120.75	6	120.83	119.50	-2	9,949	-0.02%
2024/05/30	9.7	124.97	9.1	124.75	121.50	0.6	9,751	0.01%
2024/05/29	3	116.83	5.1	118.71	124.00	-2.1	9,207	-0.02%
2024/05/28	4	112.63	5	112.60	113.00	-1	8,888	-0.01%
2024/05/27	6	111.42	7	112.07	113.50	-1	8,804	-0.01%
2024/05/24	12	112.96	12	110.58	112.00	0	8,696	0.00%
2024/05/23	14	107.07	14	107.71	106.00	0	8,358	0.00%
2024/05/22	8	107.00	6	107.83	107.00	2	8,285	0.02%
2024/05/21	12	106.58	6	108.08	106.50	6	8,224	0.07%
2024/05/17	1	105.50	59	105.63	104.00	-58	8,172	-0.71%
2024/05/16	7	107.71	4	108.63	106.50	3	8,182	0.04%
2024/05/15	5	107.80	3	108.50	107.50	2	8,104	0.02%
2024/05/14	3	106.83	2	107.00	107.00	1	8,016	0.01%
2024/05/13	10	110.80	3	112.50	107.00	7	7,883	0.09%
2024/05/10	8	111.44	13.1	110.21	112.50	-5.1	7,539	-0.07%
2024/05/09	20	114.78	13	112.77	110.00	7	7,103	0.10%
2024/05/08	11	115.41	12.1	116.03	117.50	-1.1	6,646	-0.02%
2024/05/07	8	110.44	7.8	113.29	114.00	0.2	5,643	0.00%
2024/05/06	10.1	101.65	4.3	103.30	104.00	5.8	5,188	0.11%
2024/05/03	6	94.82	48.3	96.20	94.70	-42.3	4,627	-0.91%
2024/05/02	3	92.57	32.7	93.04	93.50	-29.7	4,274	-0.69%
2024/04/30	3	88.07	4	88.60	89.80	-1	4,118	-0.02%
2024/04/29	4	87.85	3	86.97	86.90	1	4,041	0.02%
2024/04/26	2	88.65	1	88.10	87.50	1	4,026	0.02%
2024/04/25	5	83.08	10	85.63	85.60	-5	3,923	-0.13%
2024/04/24	5	81.10	5	82.44	82.50	0	3,850	0.00%
2024/04/23	0	0.00	5	78.20	78.90	-5	3,879	-0.13%
2024/04/19	1	80.00	1	82.70	80.20	0	4,119	0.00%
2024/04/18	2	81.35	1	80.20	81.90	1	4,105	0.02%
2024/04/17	3	82.07	2	81.10	81.20	1	4,113	0.02%
2024/04/16	52	83.09	1.5	80.50	81.00	50.5	4,112	1.23%
2024/04/15	21	86.55	1.4	87.66	87.60	19.7	4,056	0.48%
2024/04/12	4	90.50	2	89.85	89.90	2	3,999	0.05%
2024/04/11	6	90.53	2	90.90	89.50	4	3,843	0.10%
2024/04/10	3	88.20	10	90.91	90.00	-7	3,703	-0.19%
2024/04/09	2	85.15	1	85.60	85.60	1	3,391	0.03%
2024/04/02	4	84.30	12	83.85	82.70	-8	3,452	-0.23%
2024/04/01	1	80.10	1	79.90	80.10	0	3,337	0.00%
2024/03/29	1	80.10	1.1	78.96	79.00	-0.1	3,352	0.00%
2024/03/28	0.1	79.46	0	0.00	79.00	0.1	3,372	0.00%
2024/03/27	1	79.30	2	79.35	80.10	-1	3,560	-0.03%
2024/03/26	6	81.52	2	79.50	78.90	4	3,576	0.11%
2024/03/25	0.1	80.70	0	0.00	80.00	0.1	3,533	0.00%
2024/03/22	1.1	83.80	1	80.80	80.80	0.1	3,608	0.00%
2024/03/21	1	83.60	5	82.08	83.60	-4	3,567	-0.11%
2024/03/18	35	77.47	0	0.00	78.00	35	3,690	0.95%
2024/03/15	10.1	77.71	0	0.00	77.50	10.1	4,057	0.25%
2024/03/14	2.1	78.50	0	0.00	80.20	2.1	4,317	0.05%
2024/03/13	11.1	78.80	6	79.17	79.50	5.1	4,747	0.11%
2024/03/08	1.2	78.49	0	0.00	78.00	1.2	5,235	0.02%
2024/03/07	0.1	81.50	0	0.00	80.60	0.1	5,288	0.00%
2024/03/06	0.3	82.27	0	0.00	82.30	0.3	5,298	0.00%
2024/03/05	1.5	84.13	0	0.00	83.00	1.5	5,365	0.03%
2024/03/04	5	85.40	0	0.00	84.30	5	5,395	0.09%
2024/03/01	5	84.80	1	85.00	84.90	4	5,412	0.07%
2024/02/27	2.5	84.70	1	86.30	83.50	1.5	5,536	0.03%
2024/02/26	1	83.90	0	0.00	83.90	1	5,603	0.02%
2024/02/23	1	88.10	2	86.00	85.90	-1	5,648	-0.02%
2024/02/22	2	86.60	1	86.80	86.70	1	5,696	0.02%
2024/02/21	8	87.59	2	86.00	86.00	6	5,745	0.10%
2024/02/20	1	84.50	1	84.30	83.80	0	5,679	0.00%
2024/02/19	2	81.00	1.1	82.32	83.40	0.9	5,872	0.02%
2024/02/16	4	81.50	1	81.40	81.40	3	6,115	0.05%
2024/02/15	0	0.00	1	79.00	79.00	-1	6,318	-0.02%
2024/01/25	12	79.78	4	80.03	80.00	8	9,093	0.09%
2024/01/24	1	80.80	0	0.00	80.80	1	9,240	0.01%
2024/01/23	1	83.40	1	83.40	82.00	0	9,355	0.00%
2024/01/18	1	82.90	2	81.85	81.30	-1	9,581	-0.01%
2024/01/17	1	81.70	2	82.10	82.90	-1	9,635	-0.01%
2024/01/16	3	85.40	1	83.30	83.20	2	9,695	0.02%
2024/01/15	1	81.00	9	82.02	85.20	-8	9,698	-0.08%
2024/01/12	1	78.80	2	79.55	78.40	-1	9,703	-0.01%
2024/01/09	0	0.00	2	80.10	78.20	-2	10,302	-0.02%
2024/01/08	1	79.68	0	0.00	79.70	1	10,424	0.01%
2024/01/05	2	80.05	0	0.00	79.30	2	10,546	0.02%
2024/01/03	1	83.00	0	0.00	81.80	1	10,620	0.01%
2024/01/02	1	86.00	0	0.00	85.70	1	10,624	0.01%
2023/12/29	1	88.00	0	0.00	87.60	1	10,714	0.01%
2023/12/28	0	0.00	0.1	89.80	90.30	-0.1	10,837	0.00%
2023/12/27	3	86.90	1	88.20	88.40	2	11,166	0.02%
2023/12/26	0	85.70	0	0.00	85.50	0	11,180	0.00%
2023/12/25	0	0.00	1	86.80	85.40	-1	11,177	-0.01%
2023/12/22	3	89.70	2	88.75	87.00	1	11,165	0.01%
2023/12/19	3.1	86.58	4	86.30	85.40	-0.9	10,962	-0.01%
2023/12/18	1	88.50	4.1	88.88	88.40	-3.1	10,921	-0.03%
2023/12/15	4	89.81	5.3	90.13	88.30	-1.2	10,925	-0.01%
2023/12/14	5	91.64	11	90.43	89.10	-6	10,854	-0.06%
2023/12/13	2.2	90.77	0	0.00	90.70	2.2	10,779	0.02%
2023/12/12	7.2	92.66	4.1	91.74	92.00	3.1	10,904	0.03%
2023/12/11	5	91.34	15	92.53	92.90	-10	10,692	-0.09%
2023/12/08	10.2	90.41	29.1	91.18	88.70	-18.9	10,416	-0.18%
2023/12/07	23	89.96	10	89.72	87.50	13	10,067	0.13%
2023/12/06	4	89.35	3.4	88.86	90.00	0.6	9,835	0.01%
2023/12/05	2	84.80	0	0.00	85.30	2	9,724	0.02%
2023/12/04	1	86.30	1	88.70	87.10	0	9,842	0.00%
2023/12/01	2	87.00	1	85.80	85.20	1	9,810	0.01%
2023/11/30	1	88.40	4	89.50	87.00	-3	9,806	-0.03%
2023/11/29	5.5	88.09	0	0.00	88.10	5.5	9,803	0.06%
2023/11/28	3	87.33	3	87.67	88.40	0	9,925	0.00%
2023/11/27	2	85.85	2	85.70	86.10	0	10,223	0.00%
2023/11/24	14	88.84	1	88.90	86.00	13	10,214	0.13%
2023/11/22	10	88.90	7	89.70	90.30	3	9,979	0.03%
2023/11/21	6	89.42	2	90.70	88.30	4	9,909	0.04%
2023/11/20	0	0.00	1	90.50	90.90	-1	9,838	-0.01%
2023/11/17	3.6	88.86	6	88.98	90.20	-2.4	9,763	-0.02%
2023/11/16	8	91.04	3	88.93	88.90	5	9,657	0.05%
2023/11/15	8	95.53	11	94.69	92.70	-3	9,400	-0.03%
2023/11/14	4	93.05	4.1	93.84	94.20	-0.1	9,114	0.00%
2023/11/13	7	89.60	10.6	90.47	91.50	-3.6	8,890	-0.04%
2023/11/10	14	89.03	25	89.75	87.10	-11	8,558	-0.13%
2023/11/09	8	87.50	2.1	88.78	86.40	5.9	8,334	0.07%
2023/11/08	7	92.94	4	93.20	92.30	3	8,138	0.04%
2023/11/07	7	93.30	6	93.38	94.00	1	8,034	0.01%
2023/11/06	3	91.97	20.9	91.00	92.20	-17.9	7,820	-0.23%
2023/11/03	51	89.94	52	89.34	91.90	-1	7,522	-0.01%
2023/11/02	17	82.85	37.6	82.17	87.40	-20.6	6,747	-0.31%
2023/11/01	35	78.06	23	77.28	79.50	12	6,326	0.19%
2023/10/31	23	77.35	26	77.78	75.20	-3	6,170	-0.05%
2023/10/30	27	76.76	18	77.31	76.30	9	6,027	0.15%
2023/10/27	9.2	74.27	7	74.44	74.10	2.2	5,898	0.04%
2023/10/26	4	75.50	26	75.77	74.80	-22	5,899	-0.37%
2023/10/25	19	75.45	10	75.01	74.60	9	5,908	0.15%
2023/10/24	27	75.25	31	75.81	76.20	-4	5,933	-0.07%
2023/10/23	13	75.52	12	75.49	76.20	1	5,837	0.02%
2023/10/20	36	73.59	49	73.69	75.20	-13	5,772	-0.23%
2023/10/19	24.1	77.15	22	76.80	77.30	2.1	5,635	0.04%
2023/10/18	13	71.78	24	72.09	74.40	-11	5,339	-0.21%
2023/10/17	21	74.53	3	74.33	74.10	18	5,194	0.35%
2023/10/16	8	73.25	7.5	73.45	72.80	0.5	5,074	0.01%
2023/10/13	17	73.54	8	74.03	72.90	9	5,020	0.18%
2023/10/12	10	72.29	20	72.38	73.00	-10	4,932	-0.20%
2023/10/11	4.5	71.17	7	69.73	70.50	-2.5	4,908	-0.05%
2023/10/06	16	71.30	1	71.30	71.10	15	4,941	0.30%
2023/10/05	8	70.55	8	70.31	70.60	0	5,087	0.00%
2023/10/04	8	72.64	4	72.53	72.50	4	5,139	0.08%
2023/10/03	26	72.91	9	72.49	72.50	17	4,990	0.34%
2023/10/02	0	0.00	1	68.60	68.90	-1	4,693	-0.02%
2023/09/28	0	0.00	4	64.98	64.30	-4	4,785	-0.08%
2023/09/25	0	0.00	4	68.80	66.80	-4	5,087	-0.08%
2023/09/22	5	68.00	0	0.00	68.50	5	5,177	0.10%
2023/09/20	1	68.80	5	68.00	67.50	-4	5,933	-0.07%
2023/09/19	0	0.00	2	70.00	67.40	-2	6,077	-0.03%
2023/09/15	3	71.97	14	70.54	70.40	-11	6,256	-0.18%
2023/09/14	10	69.98	3	70.40	70.00	7	6,283	0.11%
2023/09/13	0	0.00	3	68.40	68.60	-3	6,687	-0.04%
2023/09/12	7	68.01	1	68.80	67.90	6	6,989	0.09%
2023/09/11	2	68.00	1	68.20	67.00	1	7,038	0.01%
2023/09/08	0	0.00	1	66.40	66.60	-1	7,092	-0.01%
2023/09/07	5	70.94	1	70.50	68.10	4	7,122	0.06%
2023/09/06	3	69.13	11	68.09	68.00	-8	7,014	-0.11%
2023/09/05	2	67.65	1	68.00	67.80	1	7,103	0.01%
2023/09/04	0	0.00	14.4	66.97	67.40	-14.4	7,274	-0.20%
2023/09/01	8	69.03	3	68.90	68.90	5	7,250	0.07%
2023/08/31	17	67.56	12	67.54	67.50	5	7,156	0.07%
2023/08/29	1	60.90	1	60.80	61.30	0	6,955	0.00%
2023/08/28	0.1	61.41	0	0.00	61.00	0.1	7,173	0.00%
2023/08/25	0	0.00	1	62.50	62.70	-1	7,625	-0.01%
2023/08/24	7	65.06	0.2	64.40	63.10	6.8	7,654	0.09%
2023/08/23	3	63.57	0	0.00	64.00	3	7,669	0.04%
2023/08/22	0	0.00	1	62.50	63.20	-1	7,698	-0.01%
2023/08/18	1.1	60.54	0	0.00	60.10	1.1	7,780	0.01%
2023/08/17	2	62.50	3	62.67	62.40	-1	7,796	-0.01%
2023/08/16	0	0.00	1	63.10	63.30	-1	7,829	-0.01%
2023/08/15	4	63.85	0	0.00	62.90	4	7,914	0.05%
2023/08/14	2	62.70	1.3	61.50	62.90	0.8	8,142	0.01%
2023/08/11	1	62.50	5.5	61.96	62.30	-4.5	8,188	-0.05%
2023/08/09	0	0.00	0.7	61.00	60.80	-0.7	8,458	-0.01%
2023/08/07	2	58.65	1	59.30	60.00	1	8,917	0.01%
2023/08/04	0	0.00	2	61.30	61.60	-2	9,061	-0.02%
2023/08/02	1	59.80	1	59.30	59.10	0	9,227	0.00%
2023/08/01	1	62.00	1	61.20	61.20	0	9,315	0.00%
2023/07/31	0	61.50	0	0.00	61.80	0	9,433	0.00%
2023/07/28	3.3	63.48	3	63.40	63.30	0.3	9,480	0.00%
2023/07/27	4	61.58	5	62.14	62.20	-1	9,501	-0.01%
2023/07/26	1	58.20	0	0.00	58.10	1	9,565	0.01%
2023/07/24	2	59.90	0	0.00	59.20	2	9,778	0.02%
2023/07/21	2	60.70	1	61.20	61.40	1	9,867	0.01%
2023/07/18	23.1	62.95	1	61.90	61.60	22.1	10,220	0.22%
2023/07/17	0.1	64.90	0	0.00	64.40	0.1	10,247	0.00%
2023/07/13	3	66.97	2	66.20	66.20	1	10,429	0.01%
2023/07/12	2	66.15	5	65.68	66.00	-3	10,514	-0.03%
2023/07/11	2.2	63.73	1	62.90	62.80	1.2	10,539	0.01%
2023/07/10	1	61.70	1	62.20	61.70	0	10,486	0.00%
2023/07/07	51.3	63.90	0	0.00	62.50	51.3	10,793	0.48%
2023/07/06	2	68.20	1	67.80	66.80	1	11,227	0.01%
2023/07/05	5.2	69.82	0	0.00	70.50	5.2	11,303	0.05%
2023/07/04	13	72.23	16	72.78	71.50	-3	11,645	-0.03%
2023/07/03	4	71.65	1	71.70	71.70	3	11,809	0.03%
2023/06/30	7.2	72.13	4	71.73	71.80	3.2	12,128	0.03%
2023/06/29	18.3	76.09	13	74.44	73.50	5.3	12,450	0.04%
2023/06/28	2	75.25	52	76.07	74.50	-50	12,127	-0.41%
2023/06/27	17	72.01	27	73.55	70.70	-10	11,848	-0.08%
2023/06/26	1.5	74.13	3	73.77	71.50	-1.5	11,744	-0.01%
2023/06/21	2	73.25	10	73.59	74.40	-8	11,768	-0.07%
2023/06/20	15	72.87	1.2	73.44	73.60	13.8	11,761	0.12%
2023/06/19	12	74.42	11	73.60	72.40	1	11,688	0.01%
2023/06/16	4	67.00	5	68.70	71.60	-1	11,376	-0.01%
2023/06/15	7	65.34	3	66.17	65.10	4	11,211	0.04%
2023/06/14	2.5	63.92	10	65.03	65.60	-7.5	11,231	-0.07%
2023/06/13	2	63.40	2	63.00	63.00	0	11,130	0.00%
2023/06/12	4	62.85	3	63.07	62.90	1	11,150	0.01%
2023/06/09	4	63.03	2	63.80	63.30	2	11,129	0.02%
2023/06/08	5	64.48	20	64.49	62.50	-15	11,067	-0.14%
2023/06/07	0	0.00	0.2	61.30	61.40	-0.2	10,968	0.00%
2023/06/06	1	60.27	0	0.00	60.10	1	11,055	0.01%
2023/06/05	0.5	61.85	0	0.00	61.00	0.5	11,130	0.00%
2023/06/02	20	62.61	1	61.90	62.10	19	11,145	0.17%
2023/06/01	3.1	61.55	12	61.89	61.90	-8.9	11,128	-0.08%
2023/05/31	8.1	61.35	11	61.18	61.00	-2.9	11,012	-0.03%
2023/05/30	1	59.00	0	0.00	58.20	1	10,715	0.01%
2023/05/29	2	58.70	20	59.20	58.70	-18	10,826	-0.17%
2023/05/26	0	0.00	2	58.10	57.00	-2	11,129	-0.02%
2023/05/24	3	58.87	1	58.00	58.00	2	11,230	0.02%
2023/05/22	3	58.43	0	0.00	58.20	3	11,234	0.03%
2023/05/19	0	0.00	4	59.30	58.60	-4	11,246	-0.04%
2023/05/18	67	58.99	64	59.30	59.30	3	11,193	0.03%
2023/05/17	1	56.90	1	56.80	56.80	0	10,954	0.00%
2023/05/16	10	56.48	12	56.13	56.10	-2	10,878	-0.02%
2023/05/15	2	59.10	1	57.70	57.70	1	10,583	0.01%
2023/05/12	5.2	56.44	11	57.20	58.60	-5.8	10,492	-0.06%
2023/05/11	2	59.60	0	0.00	59.60	2	10,180	0.02%
2023/05/10	1	67.20	1.5	67.10	66.20	-0.5	9,969	-0.01%
2023/05/09	2.1	70.58	25	68.53	66.30	-22.9	9,771	-0.23%
2023/05/08	2	74.65	3	74.20	73.60	-1	9,576	-0.01%
2023/05/05	7	74.97	1	75.20	75.20	6	9,448	0.06%
2023/05/04	5	71.94	11	72.49	73.80	-6	9,307	-0.06%
2023/05/03	8	70.81	1	72.90	72.90	7	9,211	0.08%
2023/05/02	2	68.90	1	73.20	71.40	1	9,066	0.01%
2023/04/28	6	67.03	7	67.77	67.90	-1	8,893	-0.01%
2023/04/27	2	69.75	2	68.20	67.70	0	8,792	0.00%
2023/04/26	23.1	71.33	24	66.84	68.60	-0.9	8,607	-0.01%
2023/04/25	0.1	73.50	35	73.42	71.50	-34.9	8,461	-0.41%
2023/04/24	1	74.60	1.1	76.93	77.00	-0.1	8,273	0.00%
2023/04/21	29.1	72.48	3.1	73.60	73.20	26	8,109	0.32%
2023/04/20	3	73.50	8	73.68	73.50	-5	7,977	-0.06%
2023/04/19	4	76.18	3	75.60	75.60	1	7,853	0.01%
2023/04/18	8	79.31	12	79.53	78.50	-4	7,683	-0.05%
2023/04/17	9.1	81.07	10	80.90	80.90	-0.9	7,536	-0.01%
2023/04/14	7	78.46	5.8	78.19	79.80	1.2	7,311	0.02%
2023/04/13	4.3	75.07	2	75.00	75.00	2.3	7,027	0.03%
2023/04/12	5	77.28	5.1	76.98	76.90	-0.1	6,894	0.00%
2023/04/11	16.1	73.82	18.2	74.18	76.40	-2.1	6,494	-0.03%
2023/04/10	12.1	72.15	3	72.17	71.70	9.1	5,901	0.15%
2023/04/07	23	72.65	15.9	72.59	72.60	7.1	5,659	0.13%
2023/04/06	11	70.24	4	70.58	69.30	7	5,168	0.14%
2023/03/31	11	67.45	28	66.70	68.40	-17	4,878	-0.35%
2023/03/30	27	68.77	11	67.85	67.90	16	4,454	0.36%
2023/03/29	1	64.30	1	64.50	65.20	0	4,006	0.00%
2023/03/28	5	64.46	10	65.19	63.80	-5	3,910	-0.13%
2023/03/27	13	66.92	21.3	66.45	66.10	-8.3	3,780	-0.22%
2023/03/24	19	68.73	13	67.61	69.10	6	3,685	0.16%
2023/03/23	6.3	66.85	21	67.43	67.70	-14.7	3,509	-0.42%
2023/03/22	27	66.71	9	67.72	67.10	18	3,378	0.53%
2023/03/21	15	68.18	10	67.98	68.00	5	3,198	0.16%
2023/03/20	6	64.93	24	64.20	68.50	-18	2,925	-0.62%
2023/03/17	55	61.95	67.8	62.22	62.30	-12.8	2,719	-0.47%
2023/03/16	16	59.42	56.4	60.31	59.60	-40.4	2,540	-1.59%
2023/03/15	35	60.31	38	60.51	60.30	-3	2,469	-0.12%
2023/03/14	9	60.13	16	60.29	60.30	-7	2,370	-0.30%
2023/03/13	38	58.70	29	58.85	60.10	9	2,300	0.39%
2023/03/10	3	58.07	7	57.89	58.20	-4	2,210	-0.18%
2023/03/09	8	62.35	5	61.42	60.00	3	2,072	0.14%
2023/03/08	18	61.48	36	61.33	63.30	-18	1,919	-0.94%
2023/03/07	2	59.50	1	59.10	58.90	1	1,756	0.06%
2023/03/06	12	58.95	4	59.15	59.00	8	1,675	0.48%
2023/03/03	5	57.20	0	0.00	57.40	5	1,534	0.33%
2023/03/02	6	56.90	5	56.92	57.40	1	1,421	0.07%
2023/03/01	5	52.50	2.1	53.33	55.70	2.9	1,244	0.23%
2023/02/24	0	0.00	353.4	51.34	51.80	-353.4	1,091	-32.39%	大賣/鉅額交易
2023/02/23	1	49.60	414	48.31	49.70	-413	719	-57.39%	大賣/鉅額交易
2023/02/22	0	0.00	25	44.61	45.20	-25	570	-4.38%
2023/02/21	26	44.03	105	44.47	43.70	-79	495	-15.95%	大賣/
2023/02/20	1	45.30	0.4	43.90	45.80	0.6	434	0.14%
2023/02/17	65	43.20	1	42.00	43.90	64	372	17.17%
2023/02/14	0	0.00	1	38.15	38.55	-1	214	-0.47%
2023/02/01	0	32.95	0	0.00	33.50	0	169	0.00%
2023/01/31	0	0.00	0.5	32.35	32.60	-0.5	165	-0.32%
2023/01/30	0	0.00	0.2	32.30	32.30	-0.2	165	-0.11%
2023/01/13	15	31.80	0	0.00	31.80	15	168	8.92%
2023/01/12	3	31.85	0	0.00	31.95	3	169	1.77%
2023/01/09	0	31.85	0	0.00	31.85	0	173	0.00%
2022/12/20	22	29.90	0	0.00	30.00	22	254	8.66%
2022/12/16	0	0.00	5	31.50	30.80	-5	384	-1.30%
2022/12/07	5	29.80	0	0.00	30.70	5	406	1.23%
2022/10/19	0	0.00	0.7	31.50	31.45	-0.7	481	-0.15%
2022/10/18	0	0.00	7.4	30.60	30.65	-7.4	485	-1.51%
2022/09/28	0	0.00	0	26.15	26.05	0	498	0.00%
2022/09/27	0	0.00	0	26.70	26.70	0	495	0.00%
2022/09/20	0	0.00	1	30.10	29.20	-1	503	-0.20%
2022/09/19	2	30.08	0	0.00	29.80	2	499	0.40%
2022/09/15	10	32.03	0	0.00	32.40	10	481	2.08%
2022/09/14	0	0.00	50	31.27	31.20	-50	415	-12.05%
2022/09/05	10	28.75	0	0.00	28.70	10	406	2.46%
2022/08/31	0	0.00	1	29.80	29.75	-1	406	-0.25%
2022/07/27	0	0.00	1	28.20	28.50	-1	591	-0.17%
2022/07/15	0	0.00	20	28.00	27.90	-20	678	-2.95%
2022/07/14	6	27.46	10	28.00	27.70	-4	685	-0.58%
2022/07/12	25	26.52	0	0.00	26.65	25	686	3.64%
2022/07/06	11	25.52	0	0.00	25.35	11	700	1.57%
2022/07/04	20	25.65	0	0.00	25.65	20	703	2.84%
2022/07/01	20	26.28	0	0.00	26.20	20	709	2.82%
2022/06/22	30	27.52	0	0.00	27.55	30	920	3.26%
2022/06/20	25	27.45	0	0.00	27.45	25	916	2.73%
2022/06/17	38	28.86	0	0.00	29.10	38	902	4.21%
2022/06/16	30	29.88	0	0.00	29.85	30	893	3.36%
2022/06/14	29	29.40	0	0.00	29.95	29	879	3.30%
2022/05/31	2	32.25	0	0.00	32.35	2	926	0.22%
2022/05/30	0	0.00	6	33.01	32.05	-6	936	-0.64%
2022/05/19	0	0.00	20	32.10	32.80	-20	1,052	-1.90%
2022/05/12	20	29.95	0	0.00	29.90	20	1,251	1.60%
2022/05/10	1	31.25	1	31.25	31.25	0	1,248	0.00%
2022/05/09	125	30.53	3	31.50	29.70	122	1,229	9.92%	大買/鉅額交易
2022/05/06	0	0.00	1	32.50	32.70	-1	1,204	-0.08%
2022/05/05	4	33.51	0	0.00	33.70	4	1,197	0.33%
2022/05/04	30.1	31.12	0	0.00	31.45	30.1	1,169	2.57%
2022/05/03	2	32.33	2	32.50	32.50	0	1,152	0.00%
2022/04/29	3	33.10	0	0.00	32.50	3	1,144	0.26%
2022/04/28	100	36.41	0	0.00	36.10	100	1,111	9.00%
2022/04/27	30	36.60	0	0.00	36.65	30	1,103	2.72%
2022/04/25	20	37.05	0	0.00	37.15	20	1,105	1.81%
2022/04/19	35	36.67	0	0.00	36.60	35	1,118	3.13%
2022/04/18	21	36.71	0	0.00	36.95	21	1,127	1.86%
2022/04/15	25	36.80	1	36.85	37.00	24	1,132	2.12%
2022/04/14	60	36.85	0	0.00	36.80	60	1,144	5.24%
2022/04/13	30	36.90	0	0.00	36.90	30	1,154	2.60%
2022/04/12	50	36.60	0	0.00	37.20	50	1,163	4.30%
2022/04/11	73	36.85	0	0.00	36.85	73	1,184	6.16%
2022/04/07	70	36.94	0	0.00	36.85	70	1,633	4.29%
2022/04/06	20	36.80	0	0.00	37.00	20	1,649	1.21%
2022/04/01	85	36.45	0	0.00	37.10	85	1,657	5.13%
2022/03/31	40	37.00	0	0.00	37.10	40	1,675	2.39%
2022/03/30	40	36.56	0	0.00	36.75	40	1,686	2.37%
2022/03/29	50	36.33	0	0.00	36.45	50	1,698	2.94%
2022/03/28	33.1	36.80	1	36.80	36.85	32.1	1,788	1.79%
2022/03/11	1	41.25	0	0.00	41.20	1	2,124	0.05%
2022/03/09	0	0.00	0.4	40.90	40.75	-0.4	2,213	-0.02%
2022/03/08	0	0.00	0.2	41.50	40.55	-0.2	2,335	-0.01%
2022/03/03	0	0.00	1	44.00	43.95	-1	2,353	-0.04%
2022/02/25	1	43.65	8	43.65	43.00	-7	2,495	-0.28%
2022/02/24	8	43.52	3.2	43.73	42.85	4.8	2,878	0.17%
2022/02/22	2	44.93	0.3	44.30	44.05	1.7	2,928	0.06%
2022/02/21	1	47.10	3	46.15	46.00	-2	2,929	-0.07%
2022/02/18	3	45.23	7	45.80	46.90	-4	2,925	-0.14%
2022/02/17	2	45.05	0	0.00	44.55	2	2,878	0.07%
2022/02/10	0	0.00	5	44.45	44.65	-5	2,986	-0.17%
2022/01/19	5	43.88	0	0.00	43.55	5	3,167	0.16%
2022/01/18	1	44.35	1	44.10	44.00	0	3,211	0.00%
2022/01/14	1	43.85	1	43.15	43.35	0	3,250	0.00%
2022/01/07	1	45.50	0	0.00	45.50	1	3,318	0.03%
2021/12/30	24	50.65	20	51.70	48.50	4	3,349	0.12%
2021/12/29	0	0.00	2	48.00	49.00	-2	2,954	-0.07%
2021/12/24	1	48.20	0	0.00	47.75	1	3,011	0.03%
2021/12/22	10	49.24	4	48.31	47.70	6	3,040	0.20%
2021/12/13	3	46.55	3	49.00	49.00	0	2,731	0.00%
2021/12/06	2	46.75	0	0.00	45.95	2	2,575	0.08%
2021/11/24	1	48.50	3	47.12	47.15	-2	2,585	-0.08%
2021/11/23	3	49.45	13	48.97	48.00	-10	2,533	-0.39%
2021/11/22	0	0.00	1	47.50	47.50	-1	2,189	-0.05%
2021/11/19	1	44.00	0	0.00	43.20	1	2,165	0.05%
2021/11/18	0	0.00	1	44.20	44.00	-1	2,201	-0.05%
2021/11/16	0	0.00	1	43.10	43.00	-1	2,277	-0.04%
2021/11/05	0	0.00	1	44.50	44.80	-1	2,828	-0.04%
2021/10/27	0	0.00	2	43.80	44.05	-2	3,620	-0.06%
2021/10/26	2	43.85	0	0.00	43.10	2	3,744	0.05%
2021/10/19	0	0.00	4	42.00	42.10	-4	4,628	-0.09%
2021/10/13	2	39.95	0	0.00	40.00	2	5,450	0.04%
2021/10/04	0	0.00	2	41.20	41.10	-2	6,320	-0.03%
2021/09/30	0	0.00	1	45.20	44.95	-1	6,685	-0.01%
2021/09/17	0	0.00	1	50.70	50.70	-1	8,883	-0.01%
2021/09/15	1	50.00	0	0.00	49.30	1	9,416	0.01%
2021/09/14	6	50.08	1	50.30	50.10	5	9,626	0.05%
2021/09/10	0	0.00	0	51.20	51.40	0	9,720	0.00%
2021/09/09	0	0.00	2	49.48	50.50	-2	9,755	-0.02%
2021/09/08	1	49.45	0	0.00	49.30	1	9,789	0.01%
2021/09/07	1	49.60	1	49.60	49.90	0	9,854	0.00%
2021/09/06	1.5	52.07	0	0.00	50.00	1.5	10,008	0.01%
2021/09/03	5	52.20	0	0.00	52.30	5	10,054	0.05%
2021/09/02	1	54.20	0	0.00	52.00	1	10,166	0.01%
2021/09/01	8	53.85	16	53.70	54.00	-8	10,233	-0.08%
2021/08/31	5	51.70	5	51.70	52.00	0	10,233	0.00%
2021/08/27	4	51.66	0	0.00	51.50	4	10,566	0.04%
2021/08/26	1	53.67	1	52.20	52.10	0	10,832	0.00%
2021/08/23	0	0.00	5	53.12	53.70	-5	11,095	-0.05%
2021/08/20	0	0.00	5	51.40	51.20	-5	11,190	-0.04%
2021/08/19	4	51.80	1	51.70	51.00	3	11,207	0.03%
2021/08/18	0.2	55.00	5	52.98	54.20	-4.8	11,280	-0.04%
2021/08/17	5	51.62	1	49.75	51.00	4	11,396	0.04%
2021/08/16	3	53.87	2	51.80	51.80	1	11,437	0.01%
2021/08/13	1	54.10	1	53.50	52.90	0	11,424	0.00%
2021/08/12	4	58.38	6	57.75	57.50	-2	11,334	-0.02%
2021/08/11	1.6	60.88	1	58.50	58.10	0.6	11,391	0.01%
2021/08/10	8.2	63.61	3	64.17	63.20	5.2	11,389	0.05%
2021/08/09	2	72.00	22	71.84	70.20	-20	11,176	-0.18%
2021/08/06	7	74.56	3	74.03	73.50	4	11,199	0.04%
2021/08/05	18	75.51	5	75.60	75.00	13	11,280	0.12%
2021/08/04	11	74.54	7	73.99	74.70	4	11,241	0.04%
2021/08/03	0	0.00	2	72.80	73.10	-2	11,296	-0.02%
2021/08/02	1	72.80	3	73.00	73.00	-2	11,473	-0.02%
2021/07/30	6	74.47	2	74.45	71.80	4	11,636	0.03%
2021/07/29	3	72.57	7	73.26	73.90	-4	11,682	-0.03%
2021/07/28	9	71.62	4	71.88	72.00	5	11,851	0.04%
2021/07/27	14	77.58	16	76.01	74.00	-2	12,059	-0.02%
2021/07/26	16	76.46	19	76.71	76.70	-3	12,296	-0.02%
2021/07/23	9	74.54	8	74.15	74.70	1	12,494	0.01%
2021/07/22	17	75.28	14	75.64	73.90	3	12,719	0.02%
2021/07/21	8	73.10	3	72.87	72.30	5	12,787	0.04%
2021/07/20	6	72.47	3	73.37	71.80	3	13,115	0.02%
2021/07/19	1	73.10	3	73.43	74.50	-2	13,352	-0.01%
2021/07/16	1	71.90	6	73.78	73.90	-5	13,632	-0.04%
2021/07/15	0	0.00	1	71.70	72.30	-1	13,949	-0.01%
2021/07/14	1	71.90	1	72.90	72.80	0	14,706	0.00%
2021/07/13	5	72.48	3	72.73	71.40	2	14,760	0.01%
2021/07/12	4.2	73.45	1	72.70	74.10	3.2	14,617	0.02%
2021/07/09	10.1	71.05	1.1	70.71	71.00	9	14,415	0.06%
2021/07/08	3.1	73.72	2	73.40	72.80	1.1	14,349	0.01%
2021/07/07	8	76.34	5	74.90	74.00	3	14,287	0.02%
2021/07/06	13	76.54	5.1	76.18	74.50	7.9	14,083	0.06%
2021/07/05	0	0.00	2	76.15	77.30	-2	13,652	-0.01%
2021/07/02	5.1	69.63	6	69.83	70.30	-0.9	13,503	-0.01%
2021/07/01	6	69.52	4	70.70	68.70	2	13,427	0.01%
2021/06/30	5.5	69.90	5	70.84	71.50	0.5	13,389	0.00%
2021/06/29	8	71.33	8	72.13	69.00	0	13,375	0.00%
2021/06/28	6.2	69.88	12	69.78	71.40	-5.8	13,009	-0.04%
2021/06/25	13	65.89	31	66.06	66.40	-18	12,519	-0.14%
2021/06/24	13	63.78	2	63.55	63.50	11	12,178	0.09%
2021/06/23	10	63.45	12	61.26	63.30	-2	12,069	-0.02%
2021/06/22	4	59.53	0	0.00	59.30	4	11,868	0.03%
2021/06/21	1	61.00	2	60.80	60.60	-1	11,810	-0.01%
2021/06/16	7	64.19	1	63.10	62.50	6	11,772	0.05%
2021/06/15	3	63.43	3	63.67	64.50	0	11,716	0.00%
2021/06/11	12	63.11	11	64.14	62.30	1	11,580	0.01%
2021/06/10	12	63.38	15	63.71	63.30	-3	11,550	-0.03%
2021/06/09	1	64.40	2	62.40	62.40	-1	11,447	-0.01%
2021/06/08	0	0.00	7	62.70	62.90	-7	11,373	-0.06%
2021/06/07	9	63.93	9	62.58	62.00	0	11,326	0.00%
2021/06/04	18	63.04	5	63.98	63.10	13	11,219	0.12%
2021/06/03	12	62.41	26	61.91	62.30	-14	11,029	-0.13%
2021/06/02	3	59.10	3	59.30	59.60	0	10,792	0.00%
2021/06/01	10	59.81	10	60.33	59.30	0	10,752	0.00%
2021/05/31	2	59.00	2	58.30	58.30	0	10,601	0.00%
2021/05/28	2	59.00	4.2	58.60	58.70	-2.2	10,562	-0.02%
2021/05/27	4	56.40	12	55.98	56.80	-8	10,528	-0.08%
2021/05/26	14	56.21	5	55.38	55.00	9	10,541	0.09%
2021/05/25	9	56.09	18	55.38	56.60	-9	10,559	-0.09%
2021/05/24	14	53.10	2	51.30	52.80	12	10,801	0.11%
2021/05/21	3	49.43	5	50.03	50.10	-2	10,990	-0.02%
2021/05/20	1	47.95	0	0.00	47.95	1	11,014	0.01%
2021/05/19	0	0.00	25	47.30	48.15	-25	11,109	-0.23%
2021/05/18	30	47.97	21	47.86	48.35	9	11,189	0.08%
2021/05/17	3	44.80	0	0.00	44.20	3	11,145	0.03%
2021/05/14	0	0.00	4	50.90	49.10	-4	11,160	-0.04%
2021/05/13	1	52.20	0	0.00	50.00	1	11,209	0.01%
2021/05/11	5	57.44	60	58.63	57.40	-55	10,961	-0.50%
2021/05/10	5	63.10	1	64.40	63.70	4	10,811	0.04%
2021/05/07	5	61.24	4	61.53	62.70	1	10,631	0.01%
2021/05/06	30	60.72	1	60.50	58.90	29	10,447	0.28%
2021/05/05	36	59.69	3	60.57	58.60	33	10,340	0.32%
2021/05/04	8	58.78	16	58.66	58.20	-8	10,195	-0.08%
2021/05/03	30	68.55	13	68.24	62.50	17	9,945	0.17%
2021/04/29	8	67.71	64	66.38	68.80	-56	9,505	-0.59%
2021/04/28	40	67.64	7	69.06	66.20	33	9,183	0.36%
2021/04/27	6	70.50	9	70.23	68.50	-3	8,863	-0.03%
2021/04/26	10	66.57	10	66.54	66.90	0	8,441	0.00%
2021/04/23	8	57.91	2	58.60	60.90	6	8,004	0.07%
2021/04/22	8	60.71	5	56.32	55.40	3	7,791	0.04%
2021/04/21	11	59.65	8	59.76	59.70	3	7,564	0.04%
2021/04/20	31.1	58.23	34	57.46	57.00	-2.9	7,334	-0.04%
2021/04/19	45	55.76	2	55.45	54.30	43	7,020	0.61%
2021/04/16	2	53.50	5	53.64	53.80	-3	6,976	-0.04%
2021/04/15	1	52.50	1	52.50	52.70	0	7,187	0.00%
2021/04/13	1	53.10	2	52.80	51.10	-1	7,575	-0.01%
2021/04/12	1	52.40	1	52.10	52.30	0	7,632	0.00%
2021/04/09	0	52.60	2.3	53.68	53.50	-2.3	7,943	-0.03%
2021/04/08	5	53.18	5	53.46	52.80	0	8,433	0.00%
2021/04/07	5	53.42	5	53.42	53.20	0	8,810	0.00%
2021/04/06	1	54.40	25	54.71	54.40	-24	9,015	-0.27%
2021/04/01	16.2	54.11	15	52.50	52.80	1.2	9,230	0.01%
2021/03/31	10	51.80	8	51.50	51.90	2	9,286	0.02%
2021/03/30	5	51.30	4	51.25	51.20	1	9,457	0.01%
2021/03/29	3	51.30	10	51.30	51.70	-7	9,460	-0.07%
2021/03/26	0	0.00	3	49.87	50.10	-3	9,422	-0.03%
2021/03/25	11	49.11	10	48.15	48.70	1	9,421	0.01%
2021/03/24	0	0.00	15	48.47	48.30	-15	9,435	-0.16%
2021/03/23	1	48.80	0	0.00	48.80	1	9,566	0.01%
2021/03/22	0	0.00	8	48.83	48.70	-8	9,591	-0.08%
2021/03/18	13	51.72	0	0.00	50.90	13	9,784	0.13%
2021/03/17	0	0.00	1	52.30	51.30	-1	10,056	-0.01%
2021/03/16	0	0.00	3	51.57	52.00	-3	10,324	-0.03%
2021/03/15	2	51.00	2	51.75	51.00	0	10,333	0.00%
2021/03/12	9	51.50	0	0.00	51.20	9	10,354	0.09%
2021/03/11	8.3	52.30	2	51.25	52.20	6.3	10,462	0.06%
2021/03/10	15	50.70	0	0.00	50.60	15	10,619	0.14%
2021/03/09	0	0.00	2	48.15	49.60	-2	10,816	-0.02%
2021/03/05	10	49.20	13	49.07	48.60	-3	11,074	-0.03%
2021/03/04	2	51.35	7	50.69	50.20	-5	11,008	-0.05%
2021/03/03	3	51.33	16	51.08	51.20	-13	10,972	-0.12%
2021/03/02	4	53.05	4	53.98	52.10	0	10,902	0.00%
2021/02/26	5	51.60	9	51.14	51.80	-4	10,773	-0.04%
2021/02/25	4	53.33	10	52.53	52.30	-6	10,684	-0.06%
2021/02/24	31	56.08	24	55.37	52.80	7	10,557	0.07%
2021/02/23	21	56.55	4	54.60	56.80	17	10,123	0.17%
2021/02/22	22	54.11	8	54.03	54.50	14	9,802	0.14%
2021/02/19	10	52.64	4	52.88	52.80	6	9,634	0.06%
2021/02/18	2	50.75	2	51.60	50.90	0	9,447	0.00%
2021/02/17	0	0.00	10	50.20	49.65	-10	9,254	-0.11%
2021/02/05	9	48.75	32	48.40	48.50	-23	9,157	-0.25%
2021/02/04	0	0.00	2	49.43	49.00	-2	9,068	-0.02%
2021/01/29	25	46.14	0	0.00	45.35	25	8,749	0.29%
2021/01/28	0	0.00	41	46.16	45.20	-41	8,708	-0.47%
2021/01/27	0	0.00	5	46.86	46.90	-5	8,667	-0.06%
2021/01/26	45	48.04	0	0.00	46.40	45	8,582	0.52%
2021/01/25	2	45.40	0	0.00	47.00	2	8,445	0.02%
2021/01/22	20	45.00	20	44.75	45.15	0	8,317	0.00%
2021/01/21	2	46.10	11	44.76	44.20	-9	8,227	-0.11%
2021/01/20	4	47.61	18	47.83	46.30	-14	8,101	-0.17%
2021/01/19	2	48.88	11	50.05	48.80	-9	7,995	-0.11%
2021/01/18	9	48.88	19	48.73	48.80	-10	7,898	-0.13%
2021/01/15	7	51.13	1	50.80	50.90	6	7,803	0.08%
2021/01/14	19	51.39	9	50.98	51.30	10	7,666	0.13%
2021/01/13	11	52.20	14	52.70	51.90	-3	7,479	-0.04%
2021/01/12	22	55.00	27	53.68	51.40	-5	7,251	-0.07%
2021/01/11	0	0.00	14	54.04	55.40	-14	6,715	-0.21%
2021/01/08	12	51.00	13	51.12	50.40	-1	6,537	-0.02%
2021/01/07	10	50.06	5	49.30	50.00	5	6,244	0.08%
2021/01/06	57	50.05	2	49.70	47.80	55	5,954	0.92%
2021/01/05	15	50.09	20	49.42	49.60	-5	5,746	-0.09%
2021/01/04	13	50.14	30	50.41	49.50	-17	5,595	-0.30%
2020/12/31	68	50.25	45	49.44	50.40	23	5,227	0.44%
2020/12/30	20	47.46	80	46.96	47.60	-60	4,637	-1.29%
2020/12/29	20	46.57	55	45.24	45.00	-35	4,213	-0.83%
2020/12/28	41	45.84	7	45.69	47.20	34	3,919	0.87%
2020/12/25	53	42.82	10	42.60	42.95	43	3,516	1.22%
2020/12/24	24	40.19	5	40.70	40.90	19	3,227	0.59%
2020/12/23	3	38.33	3	38.02	38.60	0	3,014	0.00%
2020/12/21	5	38.42	4	38.48	37.40	1	2,946	0.03%
2020/12/15	47	37.49	101	38.77	37.50	-54	2,709	-1.99%	大賣/
2020/12/14	1	40.95	12.1	40.28	40.10	-11.1	2,581	-0.43%
2020/12/11	102.1	40.99	35	38.86	42.00	67.1	2,433	2.76%	大買/
2020/12/10	129	39.76	150	39.78	39.40	-21	2,129	-0.99%	大買/大賣/
2020/12/08	0	0.00	0.2	38.15	38.45	-0.2	1,752	-0.01%
2020/12/07	7	39.30	5	39.27	39.00	2	1,717	0.12%
2020/12/04	11.2	37.81	20	37.62	38.05	-8.8	1,557	-0.57%
2020/12/03	52	36.88	43	36.60	36.50	9	1,347	0.67%
2020/12/02	5	37.25	0	0.00	37.65	5	1,114	0.45%
2020/11/30	85	32.66	0	0.00	32.20	85	767	11.07%
2020/11/26	20	31.98	0	0.00	32.10	20	766	2.61%
2020/11/20	0	0.00	1	30.55	31.60	-1	782	-0.13%
2020/11/18	1	30.05	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	1	30.25	30.20	-1	827	-0.12%
2020/11/16	6	30.09	5	29.85	29.85	1	880	0.11%
2020/11/13	0	0.00	3	30.03	30.40	-3	937	-0.32%
2020/11/12	0	0.00	19	33.15	32.30	-19	932	-2.04%
2020/11/09	0	0.00	16	33.60	33.55	-16	1,039	-1.54%
2020/11/04	0	0.00	30	33.18	33.30	-30	1,137	-2.64%
2020/11/02	10	32.10	11.2	32.12	32.10	-1.2	1,187	-0.10%
2020/10/30	5	32.85	5	32.60	32.60	0	1,203	0.00%
2020/10/28	5	33.55	5	33.40	33.40	0	1,282	0.00%
2020/10/26	1	34.35	0	0.00	34.30	1	1,487	0.07%
2020/10/23	6	34.43	7	34.58	34.55	-1	1,509	-0.07%
2020/10/22	1.1	34.36	17	34.81	34.40	-15.9	1,545	-1.03%
2020/10/21	6	34.58	3	34.95	34.70	3	1,575	0.19%
2020/10/20	0	0.00	11	35.00	34.75	-11	1,629	-0.68%
2020/10/19	11	34.97	1	34.95	35.15	10	1,649	0.61%
2020/10/16	5	34.40	5	34.10	34.10	0	1,714	0.00%
2020/10/15	6	34.49	5	34.55	34.55	1	1,755	0.06%
2020/10/14	5	34.20	6	34.87	34.85	-1	1,792	-0.06%
2020/10/13	0	0.00	15	34.20	34.10	-15	1,839	-0.82%
2020/10/08	1	34.95	0	0.00	34.60	1	2,022	0.05%
2020/09/25	8	32.77	8	32.60	32.60	0	2,726	0.00%
2020/09/22	0	0.00	2	37.25	37.10	-2	2,739	-0.07%
2020/09/18	0	0.00	2	37.75	37.35	-2	2,764	-0.07%
2020/09/17	0.1	37.35	2	37.48	37.25	-2	2,769	-0.07%
2020/09/14	0	0.00	3	37.48	37.55	-3	2,788	-0.11%
2020/09/11	2	36.90	4	37.08	36.90	-2	2,798	-0.07%
2020/09/10	1	36.85	1	37.10	36.70	0	2,801	0.00%
2020/09/09	0	0.00	2	36.20	36.55	-2	2,804	-0.07%
2020/09/08	0	0.00	1	36.35	36.10	-1	2,830	-0.04%
2020/08/24	1	34.70	0	0.00	36.60	1	3,636	0.03%
2020/08/21	1	34.90	0	0.00	34.85	1	3,730	0.03%
2020/08/20	2.1	34.22	8	34.56	34.60	-6	3,913	-0.15%
2020/08/19	5	36.40	0	0.00	35.45	5	3,912	0.13%
2020/08/18	2	37.60	0	0.00	37.45	2	3,872	0.05%
2020/08/14	2	38.85	1	38.60	38.50	1	3,923	0.03%
2020/08/13	3.1	38.96	0	0.00	38.85	3.1	4,001	0.08%
2020/08/10	1	39.95	0	0.00	40.00	1	4,042	0.02%
2020/08/07	1	41.60	0	0.00	41.30	1	4,071	0.02%
2020/08/06	1	41.25	0	0.00	41.75	1	4,090	0.02%
2020/08/04	2	41.28	0	0.00	40.70	2	4,199	0.05%
2020/08/03	0	0.00	1	41.70	41.50	-1	4,301	-0.02%
2020/07/31	1	42.10	1	42.80	42.20	0	4,338	0.00%
2020/07/30	1	41.55	2	41.35	42.30	-1	4,369	-0.02%
2020/07/29	3	39.52	5	39.78	40.05	-2	4,315	-0.05%
2020/07/28	1	39.60	0	0.00	38.70	1	4,379	0.02%
2020/07/27	1	40.05	0	0.00	39.85	1	4,468	0.02%
2020/07/24	3	41.62	2	41.95	40.45	1	4,924	0.02%
2020/07/23	2	41.53	1	41.65	41.40	1	4,994	0.02%
2020/07/22	0	0.00	1	42.50	41.80	-1	5,060	-0.02%
2020/07/21	0	0.00	2	41.53	41.45	-2	5,110	-0.04%
2020/07/20	1	39.80	3	40.23	40.80	-2	5,230	-0.04%
2020/07/17	4.1	40.14	6	40.39	39.80	-2	5,284	-0.04%
2020/07/16	7	41.01	5	41.20	41.15	2	5,441	0.04%
2020/07/15	4	41.84	0	0.00	40.75	4	5,505	0.07%
2020/07/14	6	43.60	107	43.09	42.65	-101	5,430	-1.86%	大賣/鉅額交易
2020/07/13	5	42.30	8	42.26	42.65	-3	5,121	-0.06%
2020/07/10	100	39.11	1	39.95	38.80	99	4,972	1.99%
2020/07/09	7	39.61	11	39.87	39.50	-4	5,068	-0.08%
2020/07/08	17	39.49	23	39.44	39.30	-6	5,060	-0.12%
2020/07/07	22	39.71	17	39.55	39.35	5	5,120	0.10%
2020/07/02	1	39.00	2	39.15	39.20	-1	5,556	-0.02%
2020/07/01	3	38.95	4	39.20	39.00	-1	5,689	-0.02%
2020/06/30	5	38.79	8	38.98	38.70	-3	5,762	-0.05%
2020/06/22	1	39.00	0	0.00	38.65	1	6,160	0.02%
2020/06/19	1	38.95	0	0.00	38.95	1	6,145	0.02%
2020/06/18	1	39.05	0	0.00	39.10	1	6,145	0.02%
2020/06/17	3	39.52	4	39.68	39.40	-1	6,204	-0.02%
2020/06/16	3	39.25	5	39.45	39.75	-2	6,437	-0.03%
2020/06/15	0.1	39.00	0	0.00	38.70	0.1	6,445	0.00%
2020/06/11	2	40.35	0	0.00	39.10	2	6,634	0.03%
2020/06/10	8	41.55	13	41.89	40.90	-5	6,713	-0.07%
2020/06/09	19	41.62	18	41.85	41.55	1	6,838	0.01%
2020/06/08	13	41.83	16	42.06	41.35	-3	6,938	-0.04%
2020/06/05	7	41.41	8	41.63	41.30	-1	6,947	-0.01%
2020/06/04	25	41.63	11	41.85	40.90	14	6,998	0.20%
2020/06/03	16	42.68	6	42.66	42.90	10	6,893	0.15%
2020/06/02	0	0.00	2	42.45	42.25	-2	6,858	-0.03%
2020/06/01	1	41.50	1	41.65	41.75	0	6,965	0.00%
2020/05/29	0	0.00	20	40.60	40.90	-20	7,018	-0.28%
2020/05/28	8	41.48	1	41.55	40.50	7	7,155	0.10%
2020/05/27	24	42.07	5	42.62	42.05	19	7,191	0.26%
2020/05/26	1	41.25	0	0.00	41.05	1	7,331	0.01%
2020/05/22	1	41.20	1	41.80	40.80	0	7,432	0.00%
2020/05/20	8	41.20	0	0.00	40.90	8	7,514	0.11%
2020/05/18	4	37.84	4	38.41	38.40	0	7,643	0.00%
2020/05/15	1	38.20	2	38.35	37.85	-1	7,715	-0.01%
2020/05/14	5	39.66	6	40.73	38.50	-1	7,924	-0.01%
2020/05/13	1	40.50	1	41.00	40.70	0	8,068	0.00%
2020/05/12	2	40.98	1	41.05	40.65	1	8,138	0.01%
2020/05/11	1	41.80	3	41.85	41.25	-2	8,125	-0.02%
2020/05/08	6	42.75	2	43.15	42.85	4	8,055	0.05%
2020/05/06	1	41.25	0	0.00	41.40	1	8,021	0.01%
2020/05/05	3	41.90	4	41.76	41.25	-1	7,967	-0.01%
2020/05/04	5	40.75	1	40.65	41.00	4	8,032	0.05%
2020/04/30	1	41.90	0	0.00	41.50	1	8,009	0.01%
2020/04/29	1	42.50	3	44.42	42.10	-2	8,008	-0.02%
2020/04/28	1	41.75	0	0.00	41.60	1	7,605	0.01%
2020/04/24	1	42.15	2	41.73	41.10	-1	7,577	-0.01%
2020/04/23	3	41.62	6	41.88	42.00	-3	7,618	-0.04%
2020/04/22	1	40.25	4	40.85	40.85	-3	7,550	-0.04%
2020/04/21	4	40.48	1	41.80	39.60	3	7,471	0.04%
2020/04/20	3	40.50	0	0.00	40.60	3	7,323	0.04%
2020/04/17	0	0.00	2	40.15	39.50	-2	7,215	-0.03%
2020/04/16	6	40.24	1	40.25	40.15	5	7,152	0.07%
2020/04/15	1	40.70	1	40.15	40.10	0	7,102	0.00%
2020/04/14	1	41.00	0	0.00	40.35	1	7,053	0.01%
2020/04/13	1	39.80	0	0.00	38.65	1	6,936	0.01%
2020/04/10	10	39.30	11	39.63	39.45	-1	6,900	-0.01%
2020/04/09	2	40.10	2	40.75	38.70	0	6,832	0.00%
2020/04/08	2	39.60	3	39.72	40.55	-1	6,738	-0.01%
2020/04/07	5	38.33	4	39.00	39.40	1	6,561	0.02%
2020/04/06	0	0.00	1	34.20	36.65	-1	6,346	-0.02%
2020/04/01	2	33.20	1	33.00	33.35	1	6,205	0.02%
2020/03/31	2	33.73	0	0.00	33.20	2	6,118	0.03%
2020/03/30	2	32.68	2	32.83	32.85	0	5,954	0.00%
2020/03/27	1	34.70	15	34.73	34.75	-14	5,823	-0.24%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	6	23.88	8	24.01	23.80	-2	5,810	-0.03%
2020/03/20	8	26.83	9	27.57	25.80	-1	5,810	-0.02%
2020/03/19	5	26.45	2	26.90	26.45	3	5,691	0.05%
2020/03/18	5	29.96	10	29.75	29.35	-5	5,764	-0.09%
2020/03/17	3	32.60	3	32.70	32.60	0	5,749	0.00%
2020/03/16	15	37.13	1	38.40	36.20	14	5,824	0.24%
2020/03/13	2	39.65	1	39.80	40.20	1	5,759	0.02%
2020/03/12	1	42.45	0	0.00	42.00	1	5,582	0.02%
2020/03/11	1	45.85	1	43.30	42.95	0	5,422	0.00%
2020/03/10	3	44.58	7	44.32	46.20	-4	5,315	-0.08%
2020/03/09	1	45.35	10	44.56	43.90	-9	5,190	-0.17%
2020/03/06	4	46.81	3	47.30	46.50	1	5,084	0.02%
2020/03/05	15	47.44	4	47.98	47.10	11	4,993	0.22%
2020/03/04	2	44.33	9	45.09	45.90	-7	4,785	-0.15%
2020/03/03	4	44.73	11	45.15	43.85	-7	4,664	-0.15%
2020/03/02	7	41.28	7	41.13	43.25	0	4,494	0.00%
2020/02/27	16	43.20	7	45.16	40.35	9	4,322	0.21%
2020/02/26	9	42.14	33	41.73	41.65	-24	3,983	-0.60%
2020/02/25	6	41.70	2	42.13	42.05	4	3,899	0.10%
2020/02/24	1	41.50	33	42.29	41.50	-32	3,772	-0.85%
2020/02/21	58	40.08	15	39.79	40.50	43	3,605	1.19%
2020/02/20	17	41.38	5	41.07	40.00	12	3,538	0.34%
2020/02/19	1	39.30	12	38.90	39.30	-11	3,318	-0.33%
2020/02/18	1	38.90	2	38.68	38.50	-1	3,243	-0.03%
2020/02/17	3	39.18	3	38.92	38.55	0	3,125	0.00%
2020/02/14	13	38.51	8	37.81	38.90	5	2,867	0.17%
2020/02/13	2	35.90	89	35.36	35.40	-87	2,648	-3.29%
2020/02/10	2	34.68	1	34.20	34.20	1	2,454	0.04%
2020/02/07	1	36.30	0	0.00	34.70	1	2,413	0.04%
2020/02/06	2	36.50	2	36.30	36.20	0	2,273	0.00%
2020/02/05	2	36.93	5	37.22	36.20	-3	2,219	-0.14%
2020/02/04	6	36.78	0	0.00	36.55	6	2,077	0.29%
2020/02/03	0	0.00	3	35.87	37.00	-3	2,012	-0.15%
2020/01/31	3	35.15	4	34.35	35.65	-1	1,885	-0.05%
2020/01/30	6.1	34.14	0	0.00	33.30	6.1	1,797	0.34%
2020/01/20	92	37.24	1	37.50	37.00	91	1,741	5.23%
2020/01/17	2	34.50	2	35.40	35.75	0	1,597	0.00%
2020/01/16	2	32.53	11	32.65	33.85	-9	1,431	-0.63%
2020/01/15	1	31.60	0	0.00	31.65	1	1,336	0.07%
2020/01/14	0	0.00	4	32.23	31.90	-4	1,321	-0.30%
2020/01/13	4	30.85	1	30.85	31.00	3	1,251	0.24%
2020/01/08	1	30.20	1	29.95	30.30	0	1,225	0.00%
2020/01/03	1	30.45	0	0.00	30.60	1	1,196	0.08%
2020/01/02	0	0.00	1	31.00	31.20	-1	1,182	-0.08%
2019/12/27	1	30.20	5	30.45	30.20	-4	1,134	-0.35%
2019/12/26	6	30.62	1	30.65	30.50	5	1,128	0.44%
2019/12/24	0	0.00	1	30.95	30.95	-1	1,080	-0.09%
2019/12/23	0	0.00	1	30.60	30.55	-1	1,073	-0.09%
2019/12/20	1	30.10	0	0.00	30.25	1	1,059	0.09%
2019/12/19	3	30.82	5	30.78	30.55	-2	1,041	-0.19%
2019/12/18	3	29.82	2	30.03	30.00	1	995	0.10%
2019/12/17	35	30.56	28	30.36	30.40	7	956	0.73%
2019/12/16	8	32.29	5	32.94	32.35	3	875	0.34%
2019/12/13	5	30.71	5	31.50	31.50	0	744	0.00%
2019/12/12	2	30.88	2	31.35	30.50	0	643	0.00%
2019/12/11	3	31.40	1	31.55	32.10	2	519	0.38%
2019/12/10	1	29.10	1	29.20	29.20	0	326	0.00%
2019/12/03	1	26.00	1	26.00	26.00	0	244	0.00%
2019/12/02	3	25.40	3	25.25	26.35	0	242	0.00%
2019/11/29	2	26.13	2	26.13	25.70	0	239	0.00%
2019/11/05	1	25.20	1	25.40	25.60	0	352	0.00%
2019/10/07	2	21.40	20	21.80	22.00	-18	523	-3.44%
2019/10/02	18.1	22.42	0	0.00	22.20	18.1	528	3.42%
2019/09/26	2	25.45	0	0.00	25.50	2	516	0.39%
2019/09/23	2	25.95	0	0.00	25.75	2	508	0.39%
2019/09/20	0.1	26.00	1	25.85	25.90	-0.9	511	-0.18%
2019/09/09	0.1	25.30	0	0.00	25.30	0.1	500	0.01%
2019/08/12	0	0.00	1	24.00	24.05	-1	451	-0.22%
2019/08/08	4	25.30	2	25.30	25.05	2	428	0.47%
2019/08/06	0.1	27.65	0	0.00	27.45	0.1	359	0.01%
2019/08/02	0.1	28.25	0	0.00	28.05	0.1	354	0.01%
2019/07/15	0	0.00	10	29.80	29.80	-10	225	-4.43%
2019/07/03	0	0.00	1	27.55	27.70	-1	202	-0.49%
2019/07/02	1	27.70	0	0.00	27.65	1	202	0.49%
2019/07/01	0	0.00	1	27.90	27.80	-1	201	-0.50%
2019/06/24	0.1	27.15	0	0.00	27.25	0.1	210	0.05%
2019/05/03	0	0.00	2	27.50	27.45	-2	444	-0.45%
2019/04/29	1	27.15	0	0.00	27.10	1	481	0.21%
2019/04/23	1	27.50	0	0.00	27.60	1	563	0.18%
2019/04/22	1	27.70	1	28.20	27.90	0	627	0.00%
2019/04/18	1	27.50	0	0.00	27.70	1	697	0.14%
2019/04/17	0	0.00	1	28.20	27.85	-1	702	-0.14%
2019/04/15	1	27.30	0	0.00	27.30	1	698	0.14%
2019/03/28	0	0.00	1	28.55	28.20	-1	718	-0.14%
2019/03/19	0	0.00	1	28.15	28.55	-1	701	-0.14%
2019/03/13	0	0.00	1	27.55	27.75	-1	708	-0.14%
2019/03/12	0	0.00	2	27.90	27.75	-2	707	-0.28%
2019/03/07	1	27.15	0	0.00	27.00	1	700	0.14%
2019/03/04	1.1	27.45	0	0.00	27.60	1.1	701	0.16%
2019/02/26	2	27.48	0	0.00	27.35	2	694	0.29%
2019/02/20	0.2	28.20	0	0.00	28.50	0.2	657	0.03%
2019/02/19	0	0.00	3	28.00	29.00	-3	630	-0.48%
2019/02/15	1	25.90	0	0.00	25.90	1	581	0.17%
2019/02/14	0	0.00	1	26.50	26.20	-1	576	-0.17%
2019/01/30	1	26.10	0	0.00	26.15	1	554	0.18%
2019/01/24	2	26.78	0	0.00	26.75	2	537	0.37%
2019/01/14	0	0.00	1	28.20	28.50	-1	401	-0.25%