元翎 (4564)-中國信託-文心券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
21.60
漲跌
▼0.65
漲幅
-2.92%
成交量
1,163張
產業
上市電機機械類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

元翎 (4564)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	5	22.27	0	0.00	22.25	5	627	0.80%
2024/04/15	0	0.00	1	22.90	22.90	-1	614	-0.16%
2024/04/01	1	23.65	0	0.00	23.65	1	588	0.17%
2024/03/28	1	23.40	0	0.00	23.35	1	582	0.17%
2024/03/20	0	0.00	1	23.20	23.00	-1	570	-0.18%
2024/03/13	0	0.00	12	23.04	22.90	-12	601	-2.00%
2024/03/12	3	23.30	0	0.00	23.45	3	600	0.50%
2024/03/06	12	24.74	18.3	24.81	24.45	-6.3	575	-1.09%
2024/02/29	0	0.00	1	23.35	23.15	-1	509	-0.20%
2024/02/27	0	0.00	1	23.50	23.50	-1	520	-0.19%
2024/02/26	1	24.00	4	23.95	24.00	-3	516	-0.58%
2024/02/16	2	23.10	0	0.00	23.20	2	489	0.41%
2024/02/05	3	22.52	0	0.00	22.50	3	478	0.63%
2024/02/02	2	23.00	0	0.00	23.00	2	473	0.42%
2024/02/01	0	0.00	1	22.95	23.00	-1	471	-0.21%
2024/01/29	0	0.00	5	23.25	23.25	-5	478	-1.04%
2024/01/23	0	0.00	2.2	23.51	23.55	-2.2	489	-0.44%
2024/01/16	2	23.00	1	23.15	23.10	1	481	0.21%
2024/01/09	1	23.50	0	0.00	23.50	1	501	0.20%
2024/01/04	0	0.00	1	23.80	23.70	-1	517	-0.19%
2023/12/27	0	0.00	11	23.85	23.90	-11	759	-1.45%
2023/12/12	7	23.90	0	0.00	23.95	7	873	0.80%
2023/12/11	4	24.14	0	0.00	23.90	4	886	0.45%
2023/12/05	2	24.55	0	0.00	24.85	2	959	0.21%
2023/12/04	10	24.78	0	0.00	24.80	10	961	1.04%
2023/11/21	5	24.55	0	0.00	24.60	5	1,078	0.46%
2023/11/20	0	0.00	6	24.50	24.55	-6	1,078	-0.56%
2023/11/15	0	0.00	12.7	24.11	24.10	-12.7	1,079	-1.17%
2023/11/14	0	0.00	16	23.88	24.00	-16	1,084	-1.48%
2023/11/10	1.1	23.87	1	23.75	23.75	0.1	1,092	0.01%
2023/10/31	1.6	24.00	0	0.00	23.90	1.6	1,179	0.14%
2023/10/27	0	0.00	1	24.70	24.50	-1	1,190	-0.08%
2023/10/18	0	0.00	1	25.60	25.10	-1	1,282	-0.08%
2023/10/16	6.3	26.28	30	26.10	26.45	-23.8	1,311	-1.81%
2023/10/11	0	0.00	2	26.60	26.40	-2	1,386	-0.14%
2023/10/06	0	0.00	1	27.60	27.60	-1	1,406	-0.07%
2023/10/05	9	27.70	34	27.33	27.65	-25	1,495	-1.67%
2023/10/04	5	27.80	4	27.45	27.45	1	1,504	0.07%
2023/10/03	1	26.35	4	26.55	26.10	-3	1,422	-0.21%
2023/09/28	1	26.00	0	0.00	25.85	1	1,464	0.07%
2023/09/27	0	0.00	4	25.73	25.55	-4	1,503	-0.27%
2023/09/26	5	26.53	0	0.00	26.10	5	1,544	0.32%
2023/09/25	0	0.00	3	26.05	26.20	-3	1,600	-0.19%
2023/09/22	2	26.15	2	25.95	26.00	0	1,626	0.00%
2023/09/18	0	0.00	58	25.64	25.60	-58	1,879	-3.09%
2023/09/13	2	25.70	0	0.00	25.90	2	1,950	0.10%
2023/09/11	1.2	26.02	1	26.30	25.80	0.2	2,115	0.01%
2023/09/08	0	0.00	1	25.20	25.50	-1	2,179	-0.05%
2023/09/01	4	26.10	0	0.00	25.90	4	2,517	0.16%
2023/08/31	3	26.27	0	0.00	26.40	3	2,581	0.12%
2023/08/29	1	25.25	0	0.00	25.25	1	2,783	0.04%
2023/08/23	0	0.00	1	24.10	24.00	-1	4,132	-0.02%
2023/08/22	7	23.54	0	0.00	23.60	7	4,886	0.14%
2023/08/21	3	23.50	0	0.00	23.50	3	5,317	0.06%
2023/08/18	1	23.75	2	23.65	23.70	-1	5,677	-0.02%
2023/08/11	14	24.45	0	0.00	24.40	14	5,759	0.24%
2023/08/09	0	0.00	1	25.15	25.20	-1	5,742	-0.02%
2023/08/08	2	26.15	0	0.00	25.95	2	5,719	0.03%
2023/08/07	0	0.00	6	26.35	26.30	-6	5,718	-0.10%
2023/07/24	57	25.90	45	25.88	25.55	12	5,633	0.21%
2023/07/20	0	0.00	1	27.00	26.95	-1	5,591	-0.02%
2023/07/19	1	25.80	0	0.00	25.90	1	5,567	0.02%
2023/07/18	1	26.20	15	26.25	26.15	-14	5,549	-0.25%
2023/07/17	5	27.05	0	0.00	27.00	5	5,513	0.09%
2023/07/14	1	28.00	0	0.00	27.70	1	5,484	0.02%
2023/07/13	0	0.00	41	28.02	27.65	-41	5,463	-0.75%
2023/07/12	8	29.34	1	29.40	28.20	7	5,419	0.13%
2023/07/11	4	30.90	1	31.15	30.80	3	5,310	0.06%
2023/07/10	3	30.23	11	30.55	30.55	-8	5,224	-0.15%
2023/07/06	1	30.40	4	30.25	30.20	-3	5,177	-0.06%
2023/07/05	4	30.90	4	31.21	30.45	0	5,154	0.00%
2023/07/04	2	30.45	2	30.85	30.85	0	5,133	0.00%
2023/07/03	4	31.13	1	31.35	31.10	3	5,095	0.06%
2023/06/30	0	0.00	8	30.09	30.85	-8	5,009	-0.16%
2023/06/29	1	30.30	4	30.38	30.50	-3	4,968	-0.06%
2023/06/28	10	30.41	27	30.03	30.05	-17	4,928	-0.34%
2023/06/27	4	29.43	0	0.00	29.25	4	4,864	0.08%
2023/06/26	6	30.83	5	30.65	30.70	1	4,809	0.02%
2023/06/21	3	29.00	0	0.00	29.40	3	4,678	0.06%
2023/06/20	0	0.00	2	29.05	28.85	-2	4,660	-0.04%
2023/06/16	3	30.73	3	30.67	30.05	0	4,603	0.00%
2023/06/15	2	29.93	2	29.55	29.75	0	4,452	0.00%
2023/06/14	2	30.15	5	30.04	30.05	-3	4,403	-0.07%
2023/06/13	1	28.80	6	28.79	28.85	-5	4,290	-0.12%
2023/06/12	13	28.53	1	28.60	28.45	12	4,266	0.28%
2023/06/09	6	29.66	3	29.27	29.40	3	4,216	0.07%
2023/06/08	2	29.18	2	29.05	29.25	0	4,156	0.00%
2023/06/07	6	30.18	3	31.02	29.80	3	4,102	0.07%
2023/06/06	3	29.87	4	29.98	29.65	-1	3,990	-0.03%
2023/06/05	2	31.10	15	30.63	30.50	-13	3,915	-0.33%
2023/06/02	16	31.41	12	31.76	30.75	4	3,842	0.10%
2023/06/01	76	32.80	22	32.64	32.45	54	3,663	1.47%
2023/05/31	2	31.00	28	32.52	32.75	-26	2,977	-0.87%
2023/05/30	12	29.98	15	29.61	29.80	-3	2,750	-0.11%
2023/05/29	3	30.45	16	30.11	30.65	-13	2,609	-0.50%
2023/05/26	50	31.48	18	31.16	30.30	32	2,298	1.39%
2023/05/25	19	28.45	15	28.07	30.10	4	1,563	0.26%
2023/05/24	4	27.23	4.6	27.34	27.40	-0.6	1,158	-0.05%
2023/05/23	6	25.16	0	0.00	25.60	6	882	0.68%
2023/05/19	0	0.00	0.1	23.40	23.20	-0.1	810	-0.01%
2023/05/17	0.3	23.00	0	0.00	23.10	0.3	814	0.04%
2023/05/15	0	0.00	4	22.83	22.95	-4	821	-0.49%
2023/05/12	1	23.00	0	0.00	22.90	1	821	0.12%
2023/05/11	0.1	23.60	0	0.00	23.30	0.1	814	0.01%
2023/05/09	0.1	23.95	0	0.00	23.60	0.1	812	0.01%
2023/05/03	0	0.00	5	24.10	24.05	-5	823	-0.61%
2023/04/28	0	0.00	5	24.10	24.05	-5	828	-0.60%
2023/04/27	0	0.00	17	23.87	23.95	-17	825	-2.06%
2023/04/18	0	0.00	4.7	24.32	24.30	-4.7	800	-0.58%
2023/04/14	0.1	24.15	0	0.00	24.10	0.1	785	0.01%
2023/04/12	0	0.00	3.8	24.08	24.05	-3.8	782	-0.48%
2023/04/11	6	23.88	1	23.90	24.10	5	777	0.64%
2023/04/10	0.1	23.65	0	0.00	23.60	0.1	759	0.01%
2023/04/07	0	0.00	1	23.60	23.60	-1	747	-0.13%
2023/04/06	0.1	24.30	1	23.95	23.90	-0.9	717	-0.13%
2023/03/29	1.1	23.93	0	0.00	24.15	1.1	701	0.16%
2023/03/23	1.1	24.71	1	25.00	24.65	0.1	676	0.01%
2023/03/22	2	25.15	13	25.08	25.00	-11	675	-1.63%
2023/03/21	2	25.00	2	24.90	24.80	0	659	0.00%
2023/03/20	4	24.58	0	0.00	24.75	4	652	0.61%
2023/03/15	1.1	24.78	0	0.00	24.70	1.1	635	0.17%
2023/03/13	0.1	26.45	20	25.51	25.50	-19.9	619	-3.21%
2023/03/10	2	24.75	0	0.00	24.55	2	599	0.33%
2023/03/08	3	25.50	0	0.00	25.65	3	570	0.53%
2023/03/06	0.1	25.70	0	0.00	26.10	0.1	556	0.01%
2023/02/24	1.1	26.16	0	0.00	26.10	1.1	511	0.21%
2023/02/23	24	26.54	0	0.00	26.80	24	495	4.85%
2023/02/22	3	26.62	3	26.90	26.80	0	468	0.00%
2023/02/21	70	26.53	7	27.43	27.35	63	438	14.38%
2023/02/20	2	24.70	2	25.45	25.50	0	354	0.00%
2023/02/15	0	0.00	2	23.80	23.55	-2	304	-0.66%
2023/02/13	0	0.00	20	24.27	23.95	-20	295	-6.76%
2023/02/10	6	24.70	0	0.00	24.55	6	285	2.10%
2023/02/08	0	0.00	4	24.60	24.55	-4	273	-1.46%
2023/02/07	2	24.50	0	0.00	24.55	2	265	0.76%
2023/02/06	0	0.00	1	25.10	24.85	-1	255	-0.39%
2023/02/03	25	25.07	0	0.00	25.10	25	249	10.02%
2023/02/02	3	24.78	0	0.00	25.00	3	228	1.32%
2023/02/01	1	24.10	0	0.00	24.10	1	216	0.46%
2023/01/30	6	24.05	0	0.00	23.95	6	206	2.91%
2022/12/14	41	24.08	0	0.00	24.05	41	237	17.30%
2022/11/24	2	23.85	0	0.00	23.85	2	256	0.78%
2022/11/01	1	23.70	0	0.00	23.75	1	380	0.26%
2022/10/17	3	22.45	0	0.00	22.30	3	373	0.80%
2022/09/28	1	24.55	11	24.38	24.20	-10	352	-2.84%
2022/09/27	1	25.00	0	0.00	25.50	1	350	0.29%
2022/09/26	0	0.00	10	25.40	25.10	-10	353	-2.83%
2022/09/01	1	29.45	0	0.00	29.30	1	340	0.29%
2022/08/31	1	30.60	0	0.00	30.55	1	328	0.30%
2022/08/30	22	30.95	0	0.00	30.80	22	320	6.86%
2022/08/29	7	31.38	0	0.00	31.30	7	295	2.37%
2022/08/15	0	0.00	5	27.00	27.00	-5	203	-2.46%
2022/07/21	0	0.00	2	28.50	28.90	-2	220	-0.91%
2022/07/11	0	0.00	2	27.65	27.50	-2	251	-0.80%
2022/07/08	0	0.00	4	27.85	27.90	-4	252	-1.59%
2022/06/27	8	31.46	0	0.00	31.50	8	238	3.36%
2022/06/24	0	0.00	1	30.35	30.50	-1	235	-0.42%
2022/06/23	1	29.55	0	0.00	29.50	1	232	0.43%
2022/06/09	0	0.00	4	31.23	31.45	-4	242	-1.65%
2022/05/24	0	0.00	1	31.30	31.60	-1	281	-0.36%
2022/04/27	0	0.00	6	30.85	30.15	-6	284	-2.11%
2022/04/13	0	0.00	6	34.70	34.80	-6	251	-2.39%
2022/03/23	0.1	36.80	0	0.00	36.80	0.1	283	0.03%
2022/03/22	0	0.00	5	36.90	36.90	-5	284	-1.76%
2022/03/15	0	0.00	3	35.05	35.25	-3	283	-1.06%
2022/03/14	0	0.00	3	35.00	35.00	-3	280	-1.07%
2022/03/08	1	35.00	0	0.00	34.45	1	273	0.37%
2022/03/07	5	36.13	0	0.00	36.20	5	261	1.92%
2022/03/02	7	38.16	7	38.02	38.05	0	265	0.00%
2022/02/25	1	37.30	0	0.00	37.60	1	284	0.35%
2022/02/24	1	37.30	0	0.00	37.40	1	293	0.34%
2022/02/16	0	0.00	60	37.92	38.00	-60	322	-18.58%
2022/02/09	0	0.00	3	39.47	39.40	-3	345	-0.87%
2022/02/07	0	0.00	33	38.28	38.65	-33	358	-9.21%
2022/01/24	0	0.00	1	37.90	37.85	-1	387	-0.26%
2022/01/21	3	38.58	0	0.00	38.20	3	390	0.77%
2022/01/20	43	38.90	0	0.00	39.00	43	398	10.79%
2022/01/14	1	39.20	0	0.00	39.10	1	420	0.24%
2022/01/11	1	39.70	0	0.00	39.70	1	446	0.22%
2022/01/05	0	0.00	0.7	40.75	40.85	-0.7	450	-0.15%
2021/12/28	0	0.00	2	41.45	41.45	-2	473	-0.42%
2021/12/22	0	0.00	0.3	40.10	40.10	-0.3	492	-0.06%
2021/12/21	0	0.00	0	39.70	39.55	0	496	0.00%
2021/12/13	0	0.00	1	40.45	40.55	-1	538	-0.19%
2021/12/09	0	0.00	1	41.15	40.80	-1	554	-0.18%
2021/11/30	2	39.90	0	0.00	39.90	2	619	0.32%
2021/11/29	30	40.57	0	0.00	40.35	30	642	4.67%
2021/11/26	2	40.60	0	0.00	40.50	2	660	0.30%
2021/11/19	1	41.50	0	0.00	41.40	1	714	0.14%
2021/11/16	0	0.00	0.1	42.00	42.95	-0.1	796	-0.02%
2021/11/12	10	41.35	0	0.00	41.10	10	865	1.16%
2021/11/11	2	41.60	0	0.00	41.35	2	883	0.23%
2021/11/09	17	42.24	0	0.00	42.10	17	927	1.83%
2021/11/05	5	43.80	0	0.00	43.50	5	979	0.51%
2021/11/04	5	44.60	1	44.70	44.60	4	1,033	0.39%
2021/10/28	0	0.00	2	44.15	43.85	-2	1,200	-0.17%
2021/10/26	20	43.20	0	0.00	42.85	20	1,267	1.58%
2021/10/25	0	0.00	1	41.85	42.70	-1	1,312	-0.08%
2021/10/04	0	0.00	1	41.30	40.35	-1	2,382	-0.04%
2021/10/01	2	41.20	4	42.10	41.00	-2	2,552	-0.08%
2021/09/28	0	0.00	2	44.80	44.45	-2	2,726	-0.07%
2021/09/27	1	46.00	1	46.20	45.30	0	2,770	0.00%
2021/09/23	0	0.00	27	44.58	44.60	-27	2,965	-0.91%
2021/09/22	1	45.20	0	0.00	44.35	1	3,021	0.03%
2021/09/07	2	45.28	0	0.00	44.95	2	3,499	0.06%
2021/09/06	2	45.68	4	45.80	45.70	-2	3,546	-0.06%
2021/09/02	1	45.90	10	46.34	46.85	-9	3,658	-0.25%
2021/08/27	2	44.55	0	0.00	44.50	2	3,808	0.05%
2021/08/24	0	0.00	6	45.28	46.00	-6	3,872	-0.15%
2021/08/23	0	0.00	2	44.23	44.50	-2	3,903	-0.05%
2021/08/20	28	42.96	7	43.26	44.25	21	3,985	0.53%
2021/08/19	1	41.00	0	0.00	40.60	1	3,958	0.03%
2021/08/18	3	38.25	9	40.12	42.95	-6	3,971	-0.15%
2021/08/17	6	39.88	2	41.00	39.05	4	3,986	0.10%
2021/08/16	4	40.53	2	40.55	40.65	2	3,998	0.05%
2021/08/13	3	42.15	5	42.69	41.70	-2	4,006	-0.05%
2021/08/12	1	43.55	6	43.64	43.60	-5	4,006	-0.12%
2021/08/11	11	43.47	123	44.87	43.00	-112	4,027	-2.78%	大賣/鉅額交易
2021/08/10	5	44.78	5	45.39	45.30	0	4,032	0.00%
2021/08/09	3	46.03	1	47.10	46.20	2	4,037	0.05%
2021/08/06	2	47.48	1	47.40	46.90	1	4,053	0.02%
2021/08/05	8	47.34	42	46.71	46.35	-34	4,081	-0.83%
2021/08/04	2	47.85	58	48.06	48.00	-56	4,122	-1.36%
2021/08/03	1	48.55	0	0.00	48.55	1	4,166	0.02%
2021/08/02	1	48.00	2	49.23	49.50	-1	4,220	-0.02%
2021/07/30	3	49.10	3	50.30	49.05	0	4,262	0.00%
2021/07/29	9	50.18	5	50.38	49.90	4	4,329	0.09%
2021/07/28	41	49.04	13	49.96	51.20	28	4,393	0.64%
2021/07/27	8	52.41	2	53.80	51.40	6	4,506	0.13%
2021/07/26	14	52.90	0.2	52.90	52.90	13.8	4,905	0.28%
2021/07/23	34	52.16	2	52.50	52.50	32	5,319	0.60%
2021/07/22	45	53.58	18	53.54	53.50	27	5,469	0.49%
2021/07/21	2.1	53.22	8	53.40	53.40	-5.9	5,649	-0.10%
2021/07/20	6.1	53.80	11	53.21	54.40	-4.9	5,909	-0.08%
2021/07/19	38	52.81	47	53.33	54.70	-9	5,913	-0.15%
2021/07/16	2	50.20	3	50.00	50.20	-1	5,698	-0.02%
2021/07/15	10	50.73	5	51.50	49.80	5	5,698	0.09%
2021/07/14	1	48.60	5	50.68	50.00	-4	5,686	-0.07%
2021/07/13	46	49.87	1	48.90	48.90	45	5,627	0.80%
2021/07/12	25	50.46	1	50.40	50.20	24	5,566	0.43%
2021/07/09	19	50.91	51	50.93	50.50	-32	5,516	-0.58%
2021/07/08	23.1	50.24	7.1	51.27	52.40	16	5,424	0.30%
2021/07/07	29	49.18	6	49.28	49.25	23	5,279	0.44%
2021/07/06	2	48.70	5	48.91	48.50	-3	5,189	-0.06%
2021/07/05	57	48.40	11	48.81	48.85	46	5,168	0.89%
2021/07/02	3	47.65	12	48.06	47.65	-9	5,137	-0.18%
2021/07/01	7	48.29	20	48.52	47.50	-13	5,106	-0.25%
2021/06/30	2	48.10	4	47.33	48.90	-2	5,019	-0.04%
2021/06/29	5	45.35	2	45.43	45.00	3	5,027	0.06%
2021/06/28	12	46.35	1.1	46.66	46.20	10.9	4,989	0.22%
2021/06/25	40.1	47.09	15	46.87	47.00	25.1	4,935	0.51%
2021/06/24	26	47.51	26	47.43	48.10	0	4,848	0.00%
2021/06/23	1	45.65	3	45.53	45.65	-2	4,653	-0.04%
2021/06/22	5	45.23	3	45.78	44.60	2	4,649	0.04%
2021/06/21	6	44.45	7	44.86	45.40	-1	4,679	-0.02%
2021/06/18	4	45.31	0	0.00	45.10	4	4,730	0.08%
2021/06/17	2	45.80	5	45.79	45.70	-3	4,836	-0.06%
2021/06/16	5	44.80	7	45.10	44.25	-2	5,007	-0.04%
2021/06/15	12	45.64	0	0.00	45.55	12	5,002	0.24%
2021/06/11	17	45.49	18	45.92	46.10	-1	4,998	-0.02%
2021/06/10	1	44.60	0	0.00	44.60	1	4,929	0.02%
2021/06/09	21	44.58	31	44.78	44.40	-10	4,945	-0.20%
2021/06/08	8	43.54	5	43.65	43.55	3	4,850	0.06%
2021/06/07	19	42.91	2	42.73	43.30	17	4,825	0.35%
2021/06/04	5	42.60	5	42.15	42.55	0	4,777	0.00%
2021/06/02	11	42.60	4	43.05	42.40	7	4,726	0.15%
2021/06/01	7	42.06	5	42.40	42.40	2	4,716	0.04%
2021/05/31	16	42.01	5	42.86	41.95	11	4,731	0.23%
2021/05/28	6	41.66	9	41.96	42.55	-3	4,708	-0.06%
2021/05/27	1	39.05	1	39.15	38.80	0	4,649	0.00%
2021/05/26	13	38.94	0	0.00	38.90	13	4,664	0.28%
2021/05/25	0	0.00	6	38.39	39.45	-6	4,690	-0.13%
2021/05/24	2	37.25	1	37.30	37.40	1	4,717	0.02%
2021/05/21	1	36.50	2	36.75	37.00	-1	4,847	-0.02%
2021/05/20	0	0.00	1	35.75	35.70	-1	5,040	-0.02%
2021/05/19	6	36.75	5	36.89	35.95	1	5,089	0.02%
2021/05/18	1	34.35	5	35.67	36.60	-4	5,064	-0.08%
2021/05/17	4	34.19	11	33.52	33.30	-7	5,030	-0.14%
2021/05/14	4	36.28	0	0.00	37.00	4	4,967	0.08%
2021/05/13	10	35.00	14	36.78	36.55	-4	4,914	-0.08%
2021/05/12	8	40.74	18	39.97	38.15	-10	4,831	-0.21%
2021/05/11	2	43.08	5	43.00	42.25	-3	4,730	-0.06%
2021/05/10	1	44.50	10	45.00	44.15	-9	4,668	-0.19%
2021/05/07	0	0.00	2	43.85	44.80	-2	4,621	-0.04%
2021/05/06	2	41.88	6	42.72	41.65	-4	4,567	-0.09%
2021/05/05	2	45.75	5	45.60	44.80	-3	4,513	-0.07%
2021/05/04	8	47.21	3	45.33	45.30	5	4,403	0.11%
2021/05/03	57	51.94	38	51.09	50.30	19	4,201	0.45%
2021/04/29	2	48.05	17	49.16	50.10	-15	3,752	-0.40%
2021/04/28	5	41.27	6	42.27	45.60	-1	3,317	-0.03%
2021/04/27	5	43.55	5	43.65	42.90	0	3,128	0.00%
2021/04/26	50	42.88	54	42.39	43.45	-4	2,913	-0.14%
2021/04/23	11	39.42	9	39.35	39.50	2	2,568	0.08%
2021/04/21	0	0.00	13	38.73	38.85	-13	2,466	-0.53%
2021/04/20	0	0.00	6	38.87	38.75	-6	2,645	-0.23%
2021/04/15	0	0.00	1	37.50	37.75	-1	2,627	-0.04%
2021/04/14	1	36.20	0	0.00	37.00	1	2,617	0.04%
2021/04/13	0	0.00	5	38.55	37.50	-5	2,594	-0.19%
2021/04/12	11	38.00	0	0.00	38.00	11	2,567	0.43%
2021/04/09	2	37.50	0	0.00	37.75	2	2,558	0.08%
2021/04/08	7	38.11	0	0.00	38.05	7	2,539	0.28%
2021/04/06	1	37.70	1	38.00	37.50	0	2,501	0.00%
2021/04/01	11	37.70	3	37.45	37.20	8	2,469	0.32%
2021/03/30	6	39.36	0	0.00	39.00	6	2,355	0.25%
2021/03/29	4	39.28	0	0.00	39.30	4	2,344	0.17%
2021/03/26	3	38.80	0	0.00	39.70	3	2,328	0.13%
2021/03/25	5	38.61	3	39.00	38.35	2	2,298	0.09%
2021/03/24	1	39.10	1	39.00	39.05	0	2,268	0.00%
2021/03/23	2	39.30	5	40.42	38.90	-3	2,214	-0.14%
2021/03/22	5	40.27	14	40.27	40.00	-9	2,135	-0.42%
2021/03/19	19	39.95	19	39.89	40.00	0	2,011	0.00%
2021/03/18	1	38.30	0	0.00	38.10	1	1,804	0.06%
2021/03/17	0	0.00	3	38.45	38.05	-3	1,784	-0.17%
2021/03/16	0	0.00	1	37.75	38.00	-1	1,733	-0.06%
2021/03/15	1	38.10	4	38.03	38.15	-3	1,705	-0.18%
2021/03/12	6	36.17	0	0.00	36.20	6	1,648	0.36%
2021/03/10	3	36.17	0	0.00	35.85	3	1,638	0.18%
2021/03/09	0	0.00	2	35.95	36.25	-2	1,633	-0.12%
2021/03/08	1	36.50	0	0.00	36.15	1	1,619	0.06%
2021/03/05	4	37.18	1	36.85	36.70	3	1,604	0.19%
2021/03/03	0	0.00	4	35.75	36.05	-4	1,557	-0.26%
2021/03/02	1	36.80	19	37.37	36.60	-18	1,522	-1.18%
2021/02/26	2	38.25	0	0.00	38.20	2	1,469	0.14%
2021/02/25	4	38.90	12	39.06	39.00	-8	1,438	-0.56%
2021/02/24	4	39.60	4	39.55	38.70	0	1,378	0.00%
2021/02/23	9	40.36	1	40.70	40.65	8	1,284	0.62%
2021/02/22	24	38.95	13	39.89	40.15	11	1,121	0.98%
2021/02/19	0	0.00	2	34.30	36.50	-2	894	-0.22%
2021/02/05	1	31.60	0	0.00	31.40	1	795	0.13%
2021/01/29	4	32.70	0	0.00	31.90	4	792	0.50%
2021/01/27	0	0.00	3	32.60	33.50	-3	739	-0.41%
2021/01/26	2	31.48	0	0.00	31.30	2	683	0.29%
2021/01/25	0	0.00	1	30.45	30.70	-1	678	-0.15%
2021/01/21	0	0.00	2	30.75	30.65	-2	679	-0.29%
2021/01/20	1	31.20	0	0.00	30.90	1	675	0.15%
2021/01/19	0	0.00	2	32.25	32.30	-2	660	-0.30%
2021/01/18	1	30.50	0	0.00	31.45	1	650	0.15%
2021/01/14	1	32.25	0	0.00	32.65	1	635	0.16%
2021/01/13	24	35.05	8	34.76	32.50	16	616	2.59%
2021/01/12	2	31.95	1	32.00	33.40	1	415	0.24%
2021/01/08	0	0.00	1	29.45	29.55	-1	353	-0.28%
2021/01/05	0	0.00	2	31.08	31.00	-2	354	-0.56%
2021/01/04	2	30.80	0	0.00	31.05	2	348	0.57%
2020/12/31	1	29.80	0	0.00	30.00	1	341	0.29%
2020/12/29	0	0.00	4	29.80	29.80	-4	346	-1.15%
2020/12/25	0	0.00	5	29.45	29.50	-5	338	-1.48%
2020/12/21	0	0.00	4	29.70	29.70	-4	381	-1.05%
2020/12/09	0	0.00	2	30.40	30.35	-2	451	-0.44%
2020/11/25	1	30.20	0	0.00	30.10	1	558	0.18%
2020/11/13	1	29.15	0	0.00	29.20	1	724	0.14%
2020/11/11	0	0.00	1	29.60	29.60	-1	756	-0.13%
2020/10/27	1	29.10	0	0.00	28.95	1	950	0.11%
2020/10/08	1	30.65	0	0.00	30.60	1	1,293	0.08%
2020/09/30	0	0.00	3	29.90	30.00	-3	1,373	-0.22%
2020/09/25	2	30.05	0	0.00	29.35	2	1,494	0.13%
2020/09/24	2	30.10	0	0.00	29.90	2	1,623	0.12%
2020/09/22	1	31.50	2	32.55	31.60	-1	1,678	-0.06%
2020/09/21	1	32.55	0	0.00	32.60	1	1,657	0.06%
2020/09/18	1	31.70	0	0.00	32.55	1	1,646	0.06%
2020/09/14	0	0.00	4	31.53	31.40	-4	1,628	-0.25%
2020/09/11	4	32.90	1	32.00	31.80	3	1,626	0.18%
2020/09/10	1	30.95	0	0.00	31.05	1	1,567	0.06%
2020/09/03	2	33.50	0	0.00	33.10	2	1,618	0.12%
2020/09/02	3	33.47	0	0.00	33.55	3	1,627	0.18%
2020/08/31	2	32.95	0	0.00	33.00	2	1,676	0.12%
2020/08/28	1	32.85	0	0.00	32.95	1	1,728	0.06%
2020/08/25	15	32.60	15	32.20	32.20	0	1,674	0.00%
2020/08/21	0	0.00	3	30.62	31.05	-3	1,645	-0.18%
2020/08/20	6	30.26	0	0.00	30.00	6	1,660	0.36%
2020/08/18	1	32.70	0	0.00	32.70	1	1,625	0.06%
2020/08/11	1	32.00	0	0.00	32.50	1	1,574	0.06%
2020/08/07	1	34.00	0	0.00	34.00	1	1,525	0.07%
2020/08/06	1	35.00	0	0.00	34.55	1	1,516	0.07%
2020/08/05	2	35.00	0	0.00	35.00	2	1,515	0.13%
2020/08/04	5	36.98	0	0.00	36.80	5	1,509	0.33%
2020/08/03	2	36.93	1	37.30	37.35	1	1,492	0.07%
2020/07/31	2	37.45	0	0.00	37.60	2	1,480	0.14%
2020/07/30	1	37.25	0	0.00	37.40	1	1,467	0.07%
2020/07/27	5	38.45	0	0.00	37.90	5	1,351	0.37%
2020/07/24	0	0.00	3	39.00	38.45	-3	1,344	-0.22%
2020/07/22	2	38.80	0	0.00	38.90	2	1,304	0.15%
2020/07/20	0	0.00	1	36.70	37.40	-1	1,228	-0.08%
2020/07/17	1	37.60	0	0.00	37.35	1	1,216	0.08%
2020/07/16	1	38.05	0	0.00	37.80	1	1,220	0.08%
2020/07/15	0	0.00	1	37.60	38.05	-1	1,219	-0.08%
2020/07/10	2	37.75	1	37.70	37.35	1	1,168	0.09%
2020/07/09	1	38.50	2	40.10	38.55	-1	1,148	-0.09%
2020/07/08	3	39.78	1	39.85	39.60	2	1,122	0.18%
2020/07/07	3	40.00	0	0.00	39.80	3	1,106	0.27%
2020/07/06	3	40.90	15	40.93	40.60	-12	1,078	-1.11%
2020/07/03	2	39.73	9	39.21	40.00	-7	1,030	-0.68%
2020/07/02	2	36.80	3	36.88	38.05	-1	903	-0.11%
2020/07/01	1	33.80	0	0.00	34.60	1	838	0.12%
2020/06/16	0	0.00	1	34.00	34.00	-1	908	-0.11%
2020/06/12	9	32.90	1	32.80	33.15	8	936	0.85%
2020/06/10	1	35.45	7	36.10	36.10	-6	908	-0.66%
2020/06/09	1	35.50	1	35.25	35.45	0	939	0.00%
2020/06/08	3	36.30	1	36.20	35.85	2	952	0.21%
2020/06/05	2	36.70	2	36.65	36.35	0	935	0.00%
2020/06/04	5	34.44	5	34.46	34.70	0	880	0.00%
2020/05/27	3	32.90	2	32.88	32.50	1	834	0.12%
2020/05/26	1	33.25	0	0.00	33.35	1	827	0.12%
2020/05/22	6	32.53	0	0.00	31.95	6	818	0.73%
2020/05/21	2	32.80	0	0.00	32.70	2	827	0.24%
2020/05/18	3	30.07	0	0.00	30.50	3	834	0.36%
2020/05/13	0	0.00	1	30.85	31.40	-1	840	-0.12%
2020/05/12	0	0.00	3	31.07	31.05	-3	853	-0.35%
2020/05/11	1	31.40	0	0.00	31.65	1	865	0.12%
2020/05/08	3	32.20	0	0.00	32.10	3	870	0.34%
2020/05/07	0	0.00	7	32.30	32.30	-7	894	-0.78%
2020/05/06	0	0.00	1	31.90	32.00	-1	918	-0.11%
2020/05/05	2	31.95	0	0.00	31.75	2	948	0.21%
2020/05/04	6	31.72	1	31.75	31.85	5	980	0.51%
2020/04/27	0	0.00	7	30.60	30.45	-7	1,031	-0.68%
2020/04/21	4.1	29.20	0	0.00	29.05	4.1	1,090	0.38%
2020/04/20	4	30.50	0	0.00	30.50	4	1,091	0.37%
2020/04/16	0	0.00	0.1	31.45	30.70	-0.1	1,113	0.00%
2020/04/09	1	31.00	0	0.00	30.05	1	1,112	0.09%
2020/04/07	1	28.40	1	28.60	28.60	0	1,086	0.00%
2020/03/30	1	26.40	0	0.00	26.75	1	1,075	0.09%
2020/03/19	1	24.80	0	0.00	23.95	1	1,070	0.09%
2020/03/18	0	0.00	2	27.00	26.60	-2	1,056	-0.19%
2020/03/16	2	28.50	5	28.10	27.65	-3	1,053	-0.28%
2020/03/13	3	27.58	6	27.45	28.20	-3	1,053	-0.28%
2020/03/12	3	30.77	0	0.00	30.40	3	1,015	0.30%
2020/03/10	4	32.50	1	33.15	33.10	3	977	0.31%
2020/03/09	0	0.00	2	33.98	33.55	-2	962	-0.21%
2020/03/03	1	35.50	0	0.00	35.40	1	940	0.11%
2020/03/02	0	0.00	4	34.85	34.85	-4	947	-0.42%
2020/02/27	2	34.95	4	34.85	34.85	-2	949	-0.21%
2020/02/24	2	37.45	12	37.17	37.10	-10	924	-1.08%
2020/02/21	11	37.99	0	0.00	38.20	11	907	1.21%
2020/02/20	11	37.56	1	37.70	37.70	10	900	1.11%
2020/02/19	8	36.39	0	0.00	36.75	8	886	0.90%
2020/02/18	1	36.40	0	0.00	36.25	1	885	0.11%
2020/02/17	1	36.90	0	0.00	36.60	1	890	0.11%
2020/02/12	3	36.72	1	37.25	37.05	2	897	0.22%
2020/02/10	1	35.25	1	33.60	35.55	0	882	0.00%
2020/02/06	3	36.30	1	35.80	36.15	2	831	0.24%
2020/02/03	0	0.00	0.1	35.50	34.50	-0.1	756	-0.01%
2020/01/30	0	0.00	1	36.90	36.10	-1	753	-0.13%
2020/01/13	0	0.00	1	39.40	39.50	-1	681	-0.15%
2020/01/10	0	0.00	1	39.15	39.35	-1	686	-0.15%
2020/01/08	1	39.95	0	0.00	40.10	1	675	0.15%
2019/12/24	2	42.20	0	0.00	42.10	2	713	0.28%
2019/12/23	3	42.65	0	0.00	42.70	3	707	0.42%
2019/12/18	2	43.35	3	43.43	43.65	-1	724	-0.14%
2019/12/17	0	0.00	19	43.15	42.60	-19	748	-2.54%
2019/12/13	1	44.80	14	44.45	44.00	-13	733	-1.77%
2019/12/10	3	45.10	0	0.00	45.10	3	747	0.40%
2019/12/04	1	45.70	0	0.00	46.10	1	768	0.13%
2019/12/02	1	46.00	0	0.00	46.10	1	782	0.13%
2019/11/29	2	47.03	0	0.00	47.00	2	787	0.25%
2019/11/19	3	45.70	0	0.00	45.75	3	905	0.33%
2019/11/14	2	46.20	0	0.00	45.95	2	1,020	0.20%
2019/11/12	3	46.15	0	0.00	47.95	3	1,023	0.29%
2019/11/06	0	0.00	1	49.40	49.05	-1	1,034	-0.10%
2019/11/01	0	0.00	1	49.30	49.25	-1	1,068	-0.09%
2019/10/31	5	48.80	0	0.00	48.70	5	1,079	0.46%
2019/10/30	5	49.90	0	0.00	49.90	5	1,084	0.46%
2019/10/29	21	50.30	0	0.00	49.90	21	1,094	1.92%
2019/10/18	0	0.00	3	52.60	53.20	-3	1,272	-0.24%
2019/10/17	0	0.00	2	51.95	52.30	-2	1,284	-0.16%
2019/10/16	1	52.00	0	0.00	51.60	1	1,323	0.08%
2019/09/27	0	0.00	3	53.60	53.20	-3	1,495	-0.20%
2019/09/18	4	56.93	0	0.00	57.00	4	1,568	0.25%
2019/09/17	0	0.00	1	57.80	56.70	-1	1,563	-0.06%
2019/09/16	1	58.20	0	0.00	58.10	1	1,557	0.06%
2019/09/10	0.1	59.30	0	0.00	59.30	0.1	1,548	0.00%
2019/09/09	0.1	59.50	0	0.00	59.40	0.1	1,562	0.01%
2019/09/06	0	0.00	3	59.63	60.00	-3	1,576	-0.19%
2019/09/03	2	58.95	1	59.10	59.10	1	1,635	0.06%
2019/09/02	0	0.00	2	58.30	58.70	-2	1,648	-0.12%
2019/08/30	3	58.77	100	58.50	58.50	-97	1,676	-5.79%
2019/08/29	2	60.40	1	60.90	59.20	1	1,682	0.06%
2019/08/23	2	60.40	3	60.47	59.80	-1	1,666	-0.06%
2019/08/22	1	60.80	0	0.00	60.50	1	1,657	0.06%
2019/08/21	103	61.47	2	60.70	61.20	101	1,634	6.18%	大買/鉅額交易
2019/08/16	1	59.10	0	0.00	59.10	1	1,650	0.06%
2019/08/15	0	0.00	11	58.92	59.10	-11	1,647	-0.67%
2019/08/14	13	59.68	1	59.50	59.60	12	1,647	0.73%
2019/08/13	2	57.80	1	58.80	58.60	1	1,650	0.06%
2019/08/07	3	57.40	2	57.30	57.30	1	1,661	0.06%
2019/08/02	1	58.70	0	0.00	58.20	1	1,697	0.06%
2019/07/31	1	58.50	0	0.00	58.70	1	1,699	0.06%
2019/07/30	3	60.77	0	0.00	58.20	3	1,696	0.18%
2019/07/29	2	62.50	0	0.00	60.30	2	1,660	0.12%
2019/07/26	0	0.00	3	61.60	61.70	-3	1,625	-0.18%
2019/07/25	2	61.00	6	61.00	60.90	-4	1,589	-0.25%
2019/07/23	0	0.00	1	57.30	57.50	-1	1,526	-0.07%
2019/07/18	3	57.57	0	0.00	58.00	3	1,486	0.20%
2019/07/16	1	57.70	0	0.00	58.10	1	1,476	0.07%
2019/07/09	1	56.30	1	55.60	56.00	0	1,582	0.00%
2019/07/03	0	0.00	1	57.30	57.80	-1	1,595	-0.06%
2019/07/02	0	0.00	2	58.15	58.60	-2	1,580	-0.13%
2019/07/01	1	54.00	0	0.00	55.00	1	1,506	0.07%
2019/06/25	1	54.00	0	0.00	52.50	1	1,637	0.06%
2019/06/14	2	55.15	1	53.10	54.70	1	2,043	0.05%
2019/06/13	1	52.40	0	0.00	53.00	1	2,160	0.05%
2019/06/06	1	49.60	1	49.05	49.50	0	2,517	0.00%
2019/06/04	1	51.60	0	0.00	51.60	1	2,560	0.04%
2019/06/03	0	0.00	1	51.10	51.60	-1	2,616	-0.04%
2019/05/27	0	0.00	1	54.80	54.30	-1	2,864	-0.03%
2019/05/23	2	55.40	0	0.00	55.40	2	2,905	0.07%
2019/05/21	1	60.80	0	0.00	60.70	1	3,008	0.03%
2019/05/16	0	0.00	2	65.00	64.50	-2	2,986	-0.07%
2019/05/15	1	66.20	1	65.90	66.00	0	2,986	0.00%
2019/05/13	2	66.45	0	0.00	66.30	2	2,989	0.07%
2019/05/10	0	0.00	15	64.80	64.80	-15	2,948	-0.51%
2019/05/08	0	0.00	2	65.00	65.10	-2	2,932	-0.07%
2019/05/07	0	0.00	1	64.90	64.60	-1	2,916	-0.03%
2019/04/29	1	61.50	0	0.00	62.90	1	2,926	0.03%
2019/04/23	0	0.00	2	62.90	63.20	-2	2,935	-0.07%
2019/04/22	13	61.99	10	63.20	65.10	3	2,931	0.10%
2019/04/19	0	0.00	1	60.40	60.90	-1	2,892	-0.03%
2019/04/18	2	65.00	0	0.00	63.10	2	2,832	0.07%
2019/04/17	15	65.70	15	66.35	66.00	0	2,805	0.00%
2019/04/16	0	0.00	1	64.30	65.30	-1	2,783	-0.04%
2019/04/15	1	68.50	1	68.40	68.10	0	2,722	0.00%
2019/04/03	0	0.00	10	70.34	70.40	-10	2,544	-0.39%
2019/03/29	0	0.00	3	70.30	70.30	-3	2,453	-0.12%
2019/03/28	19	69.56	11	68.50	68.70	8	2,428	0.33%
2019/03/27	1.3	72.44	0	0.00	71.80	1.3	2,361	0.06%
2019/03/26	7	73.91	1	72.00	72.00	6	2,339	0.26%
2019/03/25	4	73.33	3	73.37	74.50	1	2,288	0.04%
2019/03/22	5	74.40	2	74.25	74.90	3	2,244	0.13%
2019/03/21	5	71.98	8	73.73	74.50	-3	2,162	-0.14%
2019/03/20	1	67.00	6	67.90	67.80	-5	2,012	-0.25%
2019/03/19	1	66.20	0	0.00	67.10	1	1,976	0.05%
2019/03/18	7	66.63	0	0.00	66.50	7	1,918	0.36%
2019/03/15	1	64.80	7	62.46	64.90	-6	1,767	-0.34%
2019/03/14	14	58.14	13	59.83	59.00	1	1,598	0.06%
2019/03/13	1	52.10	4	55.40	57.20	-3	1,466	-0.20%
2019/03/11	4	52.08	3	51.87	52.50	1	1,306	0.08%