十銓 (4967)-玉山-桃園券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/04/29	1	87.40	0	0.00	86.90	1	4,041	0.02%
2024/04/26	5	88.60	14	89.01	87.50	-9	4,026	-0.22%
2024/04/25	2	86.65	10.1	87.99	85.60	-8.1	3,923	-0.21%
2024/04/24	0	0.00	0.1	81.80	82.50	-0.1	3,850	0.00%
2024/04/22	4.6	78.45	0	0.00	77.90	4.6	3,960	0.11%
2024/04/19	1.1	81.27	1	82.50	80.20	0.1	4,119	0.00%
2024/04/18	5	80.92	7.1	81.41	81.90	-2.1	4,105	-0.05%
2024/04/17	15.5	81.46	6	81.72	81.20	9.5	4,113	0.23%
2024/04/16	9.1	81.76	8.2	81.21	81.00	1	4,112	0.02%
2024/04/15	27.2	88.36	0	0.00	87.60	27.2	4,056	0.67%
2024/04/12	63	90.30	50	91.18	89.90	13	3,999	0.33%
2024/04/11	51	89.89	61	90.50	89.50	-10	3,843	-0.26%
2024/04/10	50	89.16	54.5	89.73	90.00	-4.5	3,703	-0.12%
2024/04/09	15	85.50	22	85.65	85.60	-7	3,391	-0.21%
2024/04/08	10	84.96	31	85.32	85.50	-21	3,361	-0.62%
2024/04/03	3	82.97	2	83.40	83.80	1	3,363	0.03%
2024/04/02	38	83.79	38	83.71	82.70	0	3,452	0.00%
2024/04/01	6	80.18	11.6	80.27	80.10	-5.6	3,337	-0.17%
2024/03/29	5	79.64	6	79.47	79.00	-1	3,352	-0.03%
2024/03/28	39	80.21	7	79.17	79.00	32	3,372	0.95%
2024/03/27	7	79.54	7	80.30	80.10	0	3,560	0.00%
2024/03/26	14	80.96	0	0.00	78.90	14	3,576	0.39%
2024/03/25	10.1	80.11	0	0.00	80.00	10.1	3,533	0.29%
2024/03/22	37	83.02	23.5	83.53	80.80	13.5	3,608	0.37%
2024/03/21	28.5	81.26	40	82.47	83.60	-11.5	3,567	-0.32%
2024/03/20	6	78.43	8	77.95	77.50	-2	3,492	-0.06%
2024/03/19	5	78.24	4	78.43	78.00	1	3,613	0.03%
2024/03/18	2.1	78.29	0	0.00	78.00	2.1	3,690	0.06%
2024/03/15	28	78.13	12	77.92	77.50	16	4,057	0.39%
2024/03/14	14	79.49	10	79.91	80.20	4	4,317	0.09%
2024/03/13	30	80.97	29.2	79.77	79.50	0.8	4,747	0.02%
2024/03/12	15.2	80.32	16	80.67	81.60	-0.8	5,059	-0.02%
2024/03/11	12	78.79	6	79.07	78.60	6	5,186	0.12%
2024/03/08	8.1	80.32	8	78.93	78.00	0.1	5,235	0.00%
2024/03/07	17	82.36	11	81.85	80.60	6	5,288	0.11%
2024/03/06	6	82.18	3.1	82.30	82.30	2.9	5,298	0.05%
2024/03/05	12	83.75	1	83.40	83.00	11	5,365	0.21%
2024/03/04	34.2	85.52	0	0.00	84.30	34.2	5,395	0.63%
2024/03/01	0	0.00	1	85.00	84.90	-1	5,412	-0.02%
2024/02/29	1	84.50	1	83.60	83.30	0	5,462	0.00%
2024/02/27	8	86.18	4	86.73	83.50	4	5,536	0.07%
2024/02/26	1	84.30	2	84.90	83.90	-1	5,603	-0.02%
2024/02/23	8	87.41	3	87.10	85.90	5	5,648	0.09%
2024/02/22	11.3	86.39	9.1	86.97	86.70	2.3	5,696	0.04%
2024/02/21	21.1	86.57	32	86.83	86.00	-10.9	5,745	-0.19%
2024/02/20	3	84.50	4	84.73	83.80	-1	5,679	-0.02%
2024/02/19	4	83.60	8	82.84	83.40	-4	5,872	-0.07%
2024/02/16	0	0.00	2	79.40	81.40	-2	6,115	-0.03%
2024/02/15	5	78.28	5	78.68	79.00	0	6,318	0.00%
2024/02/05	0	0.00	1	77.20	77.20	-1	6,647	-0.02%
2024/02/02	6	78.22	8	78.21	77.50	-2	6,913	-0.03%
2024/02/01	4	78.43	2	78.45	78.40	2	7,142	0.03%
2024/01/31	6	78.32	3	78.10	78.30	3	7,329	0.04%
2024/01/30	5	78.78	2	78.65	78.30	3	7,548	0.04%
2024/01/29	0	0.00	7	77.70	79.80	-7	7,872	-0.09%
2024/01/26	4	78.93	7	78.70	78.60	-3	8,642	-0.03%
2024/01/25	7	79.73	10	79.20	80.00	-3	9,093	-0.03%
2024/01/24	22	81.42	2	83.25	80.80	20	9,240	0.22%
2024/01/23	1	82.00	3	82.93	82.00	-2	9,355	-0.02%
2024/01/22	6	82.42	9	82.88	82.40	-3	9,478	-0.03%
2024/01/19	20	81.97	15	81.15	81.50	5	9,499	0.05%
2024/01/18	6	82.62	7	81.37	81.30	-1	9,581	-0.01%
2024/01/17	13	82.11	12	82.18	82.90	1	9,635	0.01%
2024/01/16	22	84.40	29	84.47	83.20	-7	9,695	-0.07%
2024/01/15	6	83.55	21	84.03	85.20	-15	9,698	-0.15%
2024/01/12	8.2	78.99	4	79.60	78.40	4.2	9,703	0.04%
2024/01/11	10	79.30	4	78.98	79.00	6	10,017	0.06%
2024/01/10	31	78.61	25	78.79	79.10	6	10,174	0.06%
2024/01/09	4	79.40	6	79.03	78.20	-2	10,302	-0.02%
2024/01/08	15.5	79.65	10	79.60	79.70	5.5	10,424	0.05%
2024/01/05	20	79.98	13	80.19	79.30	7	10,546	0.07%
2024/01/04	8	80.34	11	79.22	79.00	-3	10,606	-0.03%
2024/01/03	14	82.83	8	82.24	81.80	6	10,620	0.06%
2024/01/02	5	86.12	1	87.95	85.70	4	10,624	0.04%
2023/12/29	5	89.60	6	88.77	87.60	-1	10,714	-0.01%
2023/12/28	11	89.07	17	89.50	90.30	-6	10,837	-0.06%
2023/12/27	16	86.80	14	87.43	88.40	2	11,166	0.02%
2023/12/26	7	86.01	2	85.50	85.50	5	11,180	0.04%
2023/12/22	8	89.93	8	87.88	87.00	0	11,165	0.00%
2023/12/21	1	86.30	1	86.20	86.40	0	10,977	0.00%
2023/12/20	5	85.90	0	0.00	85.50	5	10,974	0.05%
2023/12/19	2	85.70	1.5	86.47	85.40	0.5	10,962	0.00%
2023/12/18	1	88.90	8	89.11	88.40	-7	10,921	-0.06%
2023/12/15	5	90.46	5.2	89.29	88.30	-0.2	10,925	0.00%
2023/12/14	7	91.03	9	89.93	89.10	-2	10,854	-0.02%
2023/12/13	8	91.30	5	91.30	90.70	3	10,779	0.03%
2023/12/12	12.6	92.18	7.1	92.35	92.00	5.5	10,904	0.05%
2023/12/11	8.6	90.92	11	92.45	92.90	-2.4	10,692	-0.02%
2023/12/08	64	91.70	85	91.80	88.70	-21	10,416	-0.20%
2023/12/07	17	90.37	8	90.79	87.50	9	10,067	0.09%
2023/12/06	1	87.40	6.3	88.74	90.00	-5.3	9,835	-0.05%
2023/12/05	4	85.10	9	84.44	85.30	-5	9,724	-0.05%
2023/12/04	16	87.19	5.1	88.06	87.10	10.9	9,842	0.11%
2023/12/01	8.1	86.02	0	0.00	85.20	8.1	9,810	0.08%
2023/11/30	4.2	87.47	1.2	89.50	87.00	3.1	9,806	0.03%
2023/11/29	1.1	87.84	0	0.00	88.10	1.1	9,803	0.01%
2023/11/28	1.1	86.47	0	0.00	88.40	1.1	9,925	0.01%
2023/11/27	4.1	86.36	38	85.92	86.10	-33.9	10,223	-0.33%
2023/11/24	6.1	88.00	3	88.00	86.00	3.1	10,214	0.03%
2023/11/23	11	90.95	10	90.05	89.00	1	10,127	0.01%
2023/11/22	1	89.30	0	0.00	90.30	1	9,979	0.01%
2023/11/21	5.1	90.18	3	91.20	88.30	2.1	9,909	0.02%
2023/11/20	4	91.48	2	90.40	90.90	2	9,838	0.02%
2023/11/17	10	88.68	17	88.35	90.20	-7	9,763	-0.07%
2023/11/16	19	89.73	17	89.26	88.90	2	9,657	0.02%
2023/11/15	37	94.30	2	96.00	92.70	35	9,400	0.37%
2023/11/14	11	92.65	11	93.18	94.20	0	9,114	0.00%
2023/11/13	20	91.00	21	91.80	91.50	-1	8,890	-0.01%
2023/11/10	23	88.89	21	89.46	87.10	2	8,558	0.02%
2023/11/09	11	89.96	2.4	90.75	86.40	8.6	8,334	0.10%
2023/11/08	3	93.37	4	93.65	92.30	-1	8,138	-0.01%
2023/11/07	4	91.55	4	92.90	94.00	0	8,034	0.00%
2023/11/06	4.4	92.07	7.5	92.06	92.20	-3.1	7,820	-0.04%
2023/11/03	33	89.49	33	89.41	91.90	0	7,522	0.00%
2023/11/02	11.5	85.01	16	83.68	87.40	-4.5	6,747	-0.07%
2023/11/01	3	78.41	13	78.48	79.50	-10	6,326	-0.16%
2023/10/31	1	76.42	1	75.31	75.20	0	6,170	0.00%
2023/10/30	11	76.96	8	77.04	76.30	3	6,027	0.05%
2023/10/27	2	74.35	0	0.00	74.10	2	5,898	0.03%
2023/10/26	2	75.25	9.1	74.29	74.80	-7.1	5,899	-0.12%
2023/10/25	0.1	74.90	17	75.65	74.60	-16.9	5,908	-0.29%
2023/10/24	7	75.87	4.1	75.55	76.20	2.9	5,933	0.05%
2023/10/23	1	76.00	11	75.53	76.20	-10	5,837	-0.17%
2023/10/20	1	72.80	0	0.00	75.20	1	5,772	0.02%
2023/10/19	12	76.87	24	77.33	77.30	-12	5,635	-0.21%
2023/10/18	10	72.28	8	71.93	74.40	2	5,339	0.04%
2023/10/17	1	75.40	48	74.67	74.10	-47	5,194	-0.90%
2023/10/16	37	74.00	27	73.79	72.80	10	5,074	0.20%
2023/10/13	5	73.34	6	74.48	72.90	-1	5,020	-0.02%
2023/10/12	2	72.00	6	72.25	73.00	-4	4,932	-0.08%
2023/10/11	28	72.04	1	72.00	70.50	27	4,908	0.55%
2023/10/06	22	71.87	5	71.60	71.10	17	4,941	0.34%
2023/10/05	1.1	70.56	5	70.00	70.60	-4	5,087	-0.08%
2023/10/04	8	72.58	16	72.99	72.50	-8	5,139	-0.16%
2023/10/03	57	72.46	33	72.17	72.50	24	4,990	0.48%
2023/10/02	4	66.95	3	67.50	68.90	1	4,693	0.02%
2023/09/28	0	0.00	1	65.10	64.30	-1	4,785	-0.02%
2023/09/27	2	65.75	0	0.00	65.60	2	4,904	0.04%
2023/09/26	1	66.60	0	0.00	67.00	1	5,008	0.02%
2023/09/25	1	66.80	1	67.70	66.80	0	5,087	0.00%
2023/09/22	1	68.30	1	68.50	68.50	0	5,177	0.00%
2023/09/21	7	67.29	6.4	68.09	67.90	0.6	5,576	0.01%
2023/09/20	2	67.40	0	0.00	67.50	2	5,933	0.03%
2023/09/19	7	68.47	6	68.67	67.40	1	6,077	0.02%
2023/09/18	4	69.80	1.2	69.58	69.40	2.8	6,175	0.05%
2023/09/15	17	71.24	6	71.25	70.40	11	6,256	0.18%
2023/09/14	7	69.47	7	69.90	70.00	0	6,283	0.00%
2023/09/13	3	67.93	3	68.00	68.60	0	6,687	0.00%
2023/09/12	2	68.50	1	67.60	67.90	1	6,989	0.01%
2023/09/11	6	69.12	6	67.63	67.00	0	7,038	0.00%
2023/09/08	3.1	67.98	2	67.90	66.60	1.1	7,092	0.01%
2023/09/07	8.1	69.21	11	69.25	68.10	-3	7,122	-0.04%
2023/09/06	7.1	68.73	7	68.16	68.00	0.1	7,014	0.00%
2023/09/05	3	68.00	4	67.65	67.80	-1	7,103	-0.01%
2023/09/04	7	68.01	6.4	66.82	67.40	0.6	7,274	0.01%
2023/09/01	5	69.26	5	68.92	68.90	0	7,250	0.00%
2023/08/31	29	67.45	42	67.85	67.50	-13	7,156	-0.18%
2023/08/30	1	64.41	3	63.30	65.00	-2	6,871	-0.03%
2023/08/28	2	61.20	0	0.00	61.00	2	7,173	0.03%
2023/08/25	1	63.00	1	62.70	62.70	0	7,625	0.00%
2023/08/24	0.1	63.70	3	65.07	63.10	-3	7,654	-0.04%
2023/08/23	0	0.00	3	63.83	64.00	-3	7,669	-0.04%
2023/08/22	1	62.80	5	62.60	63.20	-4	7,698	-0.05%
2023/08/21	0	0.00	3	61.07	61.90	-3	7,736	-0.04%
2023/08/18	1	62.70	3	60.23	60.10	-2	7,780	-0.03%
2023/08/17	1	63.20	1	62.30	62.40	0	7,796	0.00%
2023/08/16	0	0.00	3	63.10	63.30	-3	7,829	-0.04%
2023/08/15	6.1	63.47	2	62.95	62.90	4.1	7,914	0.05%
2023/08/14	2	62.45	0	0.00	62.90	2	8,142	0.02%
2023/08/11	1	62.00	2	62.40	62.30	-1	8,188	-0.01%
2023/08/10	0	0.00	1	58.80	58.80	-1	8,392	-0.01%
2023/08/09	1	60.50	1	60.80	60.80	0	8,458	0.00%
2023/08/07	2	58.80	1	60.00	60.00	1	8,917	0.01%
2023/08/04	1	59.52	0	0.00	61.60	1	9,061	0.01%
2023/08/02	0	0.00	8	59.90	59.10	-8	9,227	-0.09%
2023/08/01	2	62.25	2	61.80	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	15.1	62.77	6	63.47	63.30	9.1	9,480	0.10%
2023/07/27	2	60.80	3	62.97	62.20	-1	9,501	-0.01%
2023/07/26	0	0.00	1	59.30	58.10	-1	9,565	-0.01%
2023/07/25	4	59.18	5	58.58	58.60	-1	9,631	-0.01%
2023/07/24	18.1	60.00	19	59.54	59.20	-1	9,778	-0.01%
2023/07/21	4.1	61.38	0	0.00	61.40	4.1	9,867	0.04%
2023/07/20	2	61.45	3	61.17	61.20	-1	10,005	-0.01%
2023/07/19	3.1	61.80	5	61.80	61.60	-2	10,129	-0.02%
2023/07/18	5	62.96	4	62.05	61.60	1	10,220	0.01%
2023/07/17	7	64.23	6	65.70	64.40	1	10,247	0.01%
2023/07/14	14	67.51	13	66.38	65.50	1	10,357	0.01%
2023/07/13	33	66.71	27	65.17	66.20	6	10,429	0.06%
2023/07/12	8	65.61	15	65.80	66.00	-7	10,514	-0.07%
2023/07/11	14	63.85	4	62.88	62.80	10	10,539	0.09%
2023/07/10	3	61.53	2	61.60	61.70	1	10,486	0.01%
2023/07/07	19	64.36	22	63.38	62.50	-3	10,793	-0.03%
2023/07/06	18	68.24	14	67.80	66.80	4	11,227	0.04%
2023/07/05	4	70.20	6	70.28	70.50	-2	11,303	-0.02%
2023/07/04	0	0.00	8	73.50	71.50	-8	11,645	-0.07%
2023/07/03	2	73.00	3	71.83	71.70	-1	11,809	-0.01%
2023/06/30	8	72.35	5	71.66	71.80	3	12,128	0.02%
2023/06/29	34	76.02	28	76.85	73.50	6	12,450	0.05%
2023/06/28	23	74.21	41.4	75.62	74.50	-18.4	12,127	-0.15%
2023/06/27	1	70.40	0	0.00	70.70	1	11,848	0.01%
2023/06/26	9	74.28	2.5	74.47	71.50	6.5	11,744	0.06%
2023/06/21	2	73.70	5	73.86	74.40	-3	11,768	-0.03%
2023/06/20	18	71.59	20.7	72.52	73.60	-2.7	11,761	-0.02%
2023/06/19	53	73.33	25	73.81	72.40	28	11,688	0.24%
2023/06/16	15	69.85	27	70.26	71.60	-12	11,376	-0.11%
2023/06/15	12	66.53	10	65.97	65.10	2	11,211	0.02%
2023/06/14	7.5	64.67	6	65.00	65.60	1.5	11,231	0.01%
2023/06/13	13	63.30	2	63.00	63.00	11	11,130	0.10%
2023/06/12	2	63.95	4	62.95	62.90	-2	11,150	-0.02%
2023/06/09	4	63.23	4	63.55	63.30	0	11,129	0.00%
2023/06/08	8	64.21	9	64.37	62.50	-1	11,067	-0.01%
2023/06/07	1	61.40	8	61.58	61.40	-7	10,968	-0.06%
2023/06/06	1	59.80	2	59.35	60.10	-1	11,055	-0.01%
2023/06/05	8	61.88	15	61.43	61.00	-7	11,130	-0.06%
2023/06/02	13.1	62.78	10	62.97	62.10	3.1	11,145	0.03%
2023/06/01	5	60.94	3	60.77	61.90	2	11,128	0.02%
2023/05/31	21	61.68	12	61.94	61.00	9	11,012	0.08%
2023/05/29	4	58.83	2	58.50	58.70	2	10,826	0.02%
2023/05/26	7	57.83	5	57.76	57.00	2	11,129	0.02%
2023/05/25	1	57.00	0	0.00	57.50	1	11,218	0.01%
2023/05/24	5	59.16	1	58.00	58.00	4	11,230	0.04%
2023/05/23	1	58.90	3	58.80	59.00	-2	11,233	-0.02%
2023/05/22	11	58.40	9	58.56	58.20	2	11,234	0.02%
2023/05/19	3	58.50	3	59.00	58.60	0	11,246	0.00%
2023/05/18	8	59.38	13	59.99	59.30	-5	11,193	-0.04%
2023/05/17	11	57.05	17	57.36	56.80	-6	10,954	-0.05%
2023/05/16	28	58.23	15	57.05	56.10	13	10,878	0.12%
2023/05/15	1	58.50	8	58.01	57.70	-7	10,583	-0.07%
2023/05/12	9	57.32	8	57.80	58.60	1	10,492	0.01%
2023/05/11	2	60.10	0	0.00	59.60	2	10,180	0.02%
2023/05/10	1	66.30	0	0.00	66.20	1	9,969	0.01%
2023/05/09	10	71.36	10.7	66.31	66.30	-0.7	9,771	-0.01%
2023/05/08	4	75.43	1	75.70	73.60	3	9,576	0.03%
2023/05/05	3	74.73	3.1	74.39	75.20	-0.1	9,448	0.00%
2023/05/04	8	72.10	8	72.18	73.80	0	9,307	0.00%
2023/05/03	1	73.60	0	0.00	72.90	1	9,211	0.01%
2023/05/02	8.1	68.85	7	70.10	71.40	1.1	9,066	0.01%
2023/04/28	7	68.64	11	67.63	67.90	-4	8,893	-0.04%
2023/04/27	6	70.08	6	68.73	67.70	0	8,792	0.00%
2023/04/26	15	68.40	17	68.54	68.60	-2	8,607	-0.02%
2023/04/25	15	78.10	15	75.15	71.50	0	8,461	0.00%
2023/04/24	5	76.82	5	77.70	77.00	0	8,273	0.00%
2023/04/21	4	73.78	2	73.00	73.20	2	8,109	0.02%
2023/04/20	3	73.03	1	73.50	73.50	2	7,977	0.03%
2023/04/19	4	77.23	0	0.00	75.60	4	7,853	0.05%
2023/04/18	3	79.83	6.1	79.66	78.50	-3.1	7,683	-0.04%
2023/04/17	4	80.85	5	81.22	80.90	-1	7,536	-0.01%
2023/04/14	16	79.00	1	78.50	79.80	15	7,311	0.21%
2023/04/13	13.1	76.05	24	75.37	75.00	-11	7,027	-0.16%
2023/04/12	12	77.97	13.1	77.12	76.90	-1.1	6,894	-0.02%
2023/04/11	26	73.96	26.8	75.21	76.40	-0.8	6,494	-0.01%
2023/04/10	10	71.72	7	71.07	71.70	3	5,901	0.05%
2023/04/07	24	71.62	53	71.72	72.60	-29	5,659	-0.51%
2023/04/06	13	70.08	68	70.85	69.30	-55	5,168	-1.06%
2023/03/31	37	67.50	41	67.76	68.40	-4	4,878	-0.08%
2023/03/30	26	67.46	25	67.33	67.90	1	4,454	0.02%
2023/03/29	3	64.50	3	64.87	65.20	0	4,006	0.00%
2023/03/28	11	65.01	14.5	64.49	63.80	-3.5	3,910	-0.09%
2023/03/27	13.3	68.55	7	66.71	66.10	6.3	3,780	0.17%
2023/03/24	7	68.14	11	68.41	69.10	-4	3,685	-0.11%
2023/03/23	5	67.70	5	67.22	67.70	0	3,509	0.00%
2023/03/22	18	67.31	20	66.41	67.10	-2	3,378	-0.06%
2023/03/21	20	68.33	38	68.18	68.00	-18	3,198	-0.56%
2023/03/20	5	64.52	11.2	66.50	68.50	-6.2	2,925	-0.21%
2023/03/17	24	62.30	4	62.70	62.30	20	2,719	0.74%
2023/03/16	8	59.40	8.5	60.08	59.60	-0.5	2,540	-0.02%
2023/03/15	11	60.09	12	59.96	60.30	-1	2,469	-0.04%
2023/03/14	2	59.00	14.1	59.51	60.30	-12.1	2,370	-0.51%
2023/03/13	3	58.10	3.4	59.18	60.10	-0.4	2,300	-0.02%
2023/03/10	12	58.48	20	57.62	58.20	-8	2,210	-0.36%
2023/03/09	32	62.99	18	62.83	60.00	14	2,072	0.68%
2023/03/08	12	62.79	10.6	62.15	63.30	1.4	1,919	0.07%
2023/03/07	0	59.22	0	0.00	58.90	0	1,756	0.00%
2023/03/06	1	58.50	2	58.75	59.00	-1	1,675	-0.06%
2023/03/03	20	57.21	22	57.36	57.40	-2	1,534	-0.13%
2023/03/02	12	55.65	12	56.35	57.40	0	1,421	0.00%
2023/03/01	9	53.07	13.7	53.34	55.70	-4.7	1,244	-0.38%
2023/02/24	1	52.00	1	51.20	51.80	0	1,091	0.00%
2023/02/23	1	48.70	1.7	49.70	49.70	-0.7	719	-0.10%
2023/02/21	0	44.50	4	45.94	43.70	-4	495	-0.81%
2023/02/20	0	0.00	0.5	45.90	45.80	-0.5	434	-0.11%
2023/02/17	1	41.85	1	42.05	43.90	0	372	0.00%
2023/02/16	0	0.00	1	40.70	40.20	-1	304	-0.33%
2023/02/15	6	38.86	6	38.29	38.60	0	257	0.00%
2023/02/07	0	0.00	4	33.05	33.40	-4	176	-2.27%
2023/02/03	0	0.00	0.7	33.00	33.30	-0.7	171	-0.41%
2023/02/01	0	0.00	3	33.10	33.50	-3	169	-1.77%
2023/01/31	0	32.40	0	0.00	32.60	0	165	0.00%
2023/01/10	0	32.30	0.2	32.10	31.90	-0.2	175	-0.11%
2023/01/06	0	31.95	0.1	31.95	31.90	-0.1	174	-0.06%
2023/01/05	2	31.60	2.1	31.50	31.70	-0.1	174	-0.06%
2022/12/26	0	0.00	0.4	30.10	30.35	-0.4	208	-0.19%
2022/12/19	0	30.05	0	0.00	30.05	0	327	0.00%
2022/12/16	0	0.00	0.3	30.75	30.80	-0.3	384	-0.08%
2022/12/08	0.3	30.10	0	0.00	30.40	0.3	403	0.07%
2022/11/24	0	0.00	1	30.15	30.35	-1	412	-0.24%
2022/10/31	0	0.00	0.7	30.30	30.60	-0.7	464	-0.15%
2022/10/19	1	30.70	0	0.00	31.45	1	481	0.21%
2022/10/18	0	0.00	1.4	30.60	30.65	-1.4	485	-0.29%
2022/10/13	0.5	29.60	0	0.00	29.50	0.5	492	0.10%
2022/10/12	0.3	30.70	0	0.00	31.30	0.3	491	0.06%
2022/09/28	0	0.00	0	26.15	26.05	0	498	0.00%
2022/09/26	0	0.00	2	26.90	26.85	-2	496	-0.40%
2022/09/20	1	29.60	1	30.05	29.20	0	503	0.00%
2022/09/15	12	32.38	10	32.00	32.40	2	481	0.42%
2022/09/07	0	0.00	1	28.50	28.70	-1	389	-0.26%
2022/08/18	0	0.00	2	30.10	30.25	-2	441	-0.45%
2022/08/10	0	28.20	0	0.00	28.60	0	435	0.00%
2022/08/08	0	28.00	0	0.00	28.10	0	445	0.00%
2022/08/03	0	27.80	0	0.00	27.25	0	473	0.00%
2022/08/01	1	28.20	0	0.00	28.20	1	525	0.19%
2022/07/26	0	29.00	0	0.00	27.75	0	608	0.00%
2022/06/30	0	0.00	83	27.00	26.95	-83	699	-11.86%
2022/06/29	0	0.00	30	28.10	28.30	-30	698	-4.30%
2022/06/23	0	0.00	1	27.20	27.05	-1	913	-0.11%
2022/06/17	0	29.10	0	0.00	29.10	0	902	0.00%
2022/06/13	3	30.47	0	0.00	30.10	3	879	0.34%
2022/06/09	2	31.40	0	0.00	31.40	2	888	0.23%
2022/06/02	4	32.90	4	32.70	32.25	0	917	0.00%
2022/05/26	2	31.10	2	31.50	31.10	0	935	0.00%
2022/05/12	2	30.70	4	30.85	29.90	-2	1,251	-0.16%
2022/05/04	0	0.00	1	31.20	31.45	-1	1,169	-0.09%
2022/05/03	0	0.00	14	32.39	32.50	-14	1,152	-1.21%
2022/04/29	0	0.00	6	33.45	32.50	-6	1,144	-0.52%
2022/04/26	1	37.45	0	0.00	37.55	1	1,103	0.09%
2022/04/25	0	0.00	5	37.10	37.15	-5	1,105	-0.45%
2022/04/21	1	37.15	5	37.30	37.20	-4	1,108	-0.36%
2022/04/20	1	37.50	0	0.00	37.15	1	1,115	0.09%
2022/04/14	0	0.00	5	36.87	36.80	-5	1,144	-0.44%
2022/04/13	1	36.85	0	0.00	36.90	1	1,154	0.09%
2022/04/11	0	0.00	2	36.85	36.85	-2	1,184	-0.17%
2022/04/06	0	0.00	2	36.93	37.00	-2	1,649	-0.12%
2022/04/01	3	37.10	0	0.00	37.10	3	1,657	0.18%
2022/03/30	0	0.00	1	36.85	36.75	-1	1,686	-0.06%
2022/03/29	10	36.20	12	36.40	36.45	-2	1,698	-0.12%
2022/03/28	56	36.62	4	36.65	36.85	52	1,788	2.91%
2022/03/25	2	40.85	2	40.65	40.65	0	1,673	0.00%
2022/03/24	8	41.26	4	41.20	41.35	4	1,674	0.24%
2022/03/21	0	42.45	0	0.00	41.75	0	1,794	0.00%
2022/03/16	0	0.00	2	40.80	40.90	-2	2,041	-0.10%
2022/03/15	0	0.00	4	40.60	40.60	-4	2,051	-0.19%
2022/03/11	0	42.08	0	0.00	41.20	0	2,124	0.00%
2022/03/10	10	41.55	0	0.00	41.40	10	2,170	0.46%
2022/03/09	0	41.50	0	0.00	40.75	0	2,213	0.00%
2022/03/08	2	41.00	0	0.00	40.55	2	2,335	0.09%
2022/03/07	0	41.95	3	41.80	41.95	-3	2,336	-0.13%
2022/03/04	1	43.11	0	0.00	43.05	1	2,333	0.04%
2022/03/03	2	44.25	2	44.05	43.95	0	2,353	0.00%
2022/03/02	1	43.40	0	0.00	43.55	1	2,376	0.04%
2022/02/25	0	0.00	1	43.65	43.00	-1	2,495	-0.04%
2022/02/24	1	45.00	1	43.00	42.85	0	2,878	0.00%
2022/02/22	5	44.43	0	0.00	44.05	5	2,928	0.17%
2022/02/21	0	0.00	2	46.30	46.00	-2	2,929	-0.07%
2022/02/18	22	46.30	26	46.48	46.90	-4	2,925	-0.14%
2022/02/17	7	45.16	6	45.15	44.55	1	2,878	0.03%
2022/02/09	2	44.00	1	44.20	44.25	1	2,994	0.03%
2022/02/07	5	42.05	0	0.00	43.20	5	3,016	0.17%
2022/01/26	0	42.10	7	41.70	41.70	-7	3,047	-0.23%
2022/01/25	1	41.20	8	41.60	41.65	-7	3,078	-0.23%
2022/01/24	3	41.75	0	0.00	41.95	3	3,105	0.10%
2022/01/20	1	43.40	0	0.00	43.40	1	3,145	0.03%
2022/01/14	2	43.00	0	0.00	43.35	2	3,250	0.06%
2022/01/13	1	44.20	0	0.00	43.95	1	3,277	0.03%
2022/01/12	0	0.00	3	43.75	43.80	-3	3,289	-0.09%
2022/01/10	1	45.85	1	45.70	45.35	0	3,309	0.00%
2022/01/06	1	46.30	1	46.85	46.30	0	3,330	0.00%
2022/01/05	2	46.55	3	46.67	46.40	-1	3,351	-0.03%
2022/01/04	1	47.00	3	47.03	47.05	-2	3,362	-0.06%
2022/01/03	5	48.08	2	47.85	47.65	3	3,361	0.09%
2021/12/30	24	50.68	11	49.58	48.50	13	3,349	0.39%
2021/12/27	0	0.00	3	47.92	48.50	-3	2,990	-0.10%
2021/12/24	1	47.70	0	0.00	47.75	1	3,011	0.03%
2021/12/22	6	49.36	7	49.43	47.70	-1	3,040	-0.03%
2021/12/21	1	47.80	0	0.00	47.60	1	2,932	0.03%
2021/12/16	5	48.53	6	49.16	48.35	-1	2,896	-0.03%
2021/12/15	3	47.85	3	48.00	48.10	0	2,842	0.00%
2021/12/14	5	47.53	4	47.66	48.65	1	2,818	0.04%
2021/12/13	2	46.35	10	48.47	49.00	-8	2,731	-0.29%
2021/12/10	1	44.55	0	0.00	44.55	1	2,604	0.04%
2021/12/09	3	45.37	0	0.00	45.10	3	2,616	0.11%
2021/12/08	1	45.70	1	46.25	45.50	0	2,615	0.00%
2021/12/07	1	46.65	1	46.40	46.50	0	2,599	0.00%
2021/12/06	5	46.44	1	46.00	45.95	4	2,575	0.16%
2021/12/03	1	46.10	2	45.85	46.60	-1	2,562	-0.04%
2021/12/02	4	46.08	3	47.12	45.45	1	2,551	0.04%
2021/11/30	0.5	43.50	0	0.00	43.25	0.5	2,483	0.02%
2021/11/29	0	0.00	1	43.00	42.80	-1	2,531	-0.04%
2021/11/26	3	44.67	2	44.70	43.95	1	2,610	0.04%
2021/11/25	1	45.60	5	45.15	45.15	-4	2,607	-0.15%
2021/11/24	7	48.59	2	47.18	47.15	5	2,585	0.19%
2021/11/23	21	48.90	8	48.43	48.00	13	2,533	0.51%
2021/11/22	1	44.85	22	47.29	47.50	-21	2,189	-0.96%
2021/11/19	2	43.80	3	44.33	43.20	-1	2,165	-0.05%
2021/11/18	10	44.28	13	44.06	44.00	-3	2,201	-0.14%
2021/11/17	1	43.55	14	43.92	44.00	-13	2,246	-0.58%
2021/11/16	3	43.10	0	0.00	43.00	3	2,277	0.13%
2021/11/15	9	41.72	6	42.48	42.65	3	2,271	0.13%
2021/11/12	4	41.74	5	41.08	41.25	-1	2,327	-0.04%
2021/11/11	2	42.00	1	42.15	41.95	1	2,377	0.04%
2021/11/10	10	43.18	6	42.75	43.10	4	2,457	0.16%
2021/11/09	1	44.50	1	44.45	44.30	0	2,602	0.00%
2021/11/08	5	44.52	16	44.17	44.05	-11	2,664	-0.41%
2021/11/05	12	44.49	7	44.24	44.80	5	2,828	0.18%
2021/11/04	2	45.10	4	45.20	45.00	-2	3,119	-0.06%
2021/11/03	7	45.84	0	0.00	45.55	7	3,215	0.22%
2021/11/02	6	45.62	1	45.30	44.30	5	3,261	0.15%
2021/11/01	1	44.85	0	0.00	45.80	1	3,454	0.03%
2021/10/28	0	0.00	1	45.00	44.95	-1	3,580	-0.03%
2021/10/27	0	0.00	10	43.85	44.05	-10	3,620	-0.28%
2021/10/26	5	43.10	0	0.00	43.10	5	3,744	0.13%
2021/10/21	6	43.13	1	43.15	42.30	5	4,226	0.12%
2021/10/20	1	42.40	2	42.20	42.20	-1	4,444	-0.02%
2021/10/15	2	41.63	0	0.00	41.55	2	5,239	0.04%
2021/10/13	0	0.00	7	40.70	40.00	-7	5,450	-0.13%
2021/10/12	5	41.85	1	42.00	41.50	4	5,567	0.07%
2021/10/08	1	41.45	0	0.00	41.65	1	5,640	0.02%
2021/10/07	0	0.00	10	42.90	42.80	-10	5,787	-0.17%
2021/10/06	1	42.40	1	41.80	41.40	0	5,988	0.00%
2021/10/04	0	0.00	1	41.40	41.10	-1	6,320	-0.02%
2021/10/01	20	43.10	0	0.00	42.60	20	6,446	0.31%
2021/09/30	0.5	45.60	1	45.00	44.95	-0.5	6,685	-0.01%
2021/09/29	24.5	45.71	10	45.01	44.80	14.5	7,198	0.20%
2021/09/28	1	50.60	0	0.00	49.55	1	7,341	0.01%
2021/09/22	2	49.35	0	0.00	49.35	2	8,353	0.02%
2021/09/17	0	0.00	1	50.80	50.70	-1	8,883	-0.01%
2021/09/14	0	0.00	1	50.30	50.10	-1	9,626	-0.01%
2021/09/13	0	0.00	2	51.20	50.70	-2	9,679	-0.02%
2021/09/10	1	50.40	5	50.68	51.40	-4	9,720	-0.04%
2021/09/07	1	49.60	0	0.00	49.90	1	9,854	0.01%
2021/09/06	6	51.22	2	52.30	50.00	4	10,008	0.04%
2021/09/03	3	52.40	3	52.50	52.30	0	10,054	0.00%
2021/09/02	2	53.75	2	54.30	52.00	0	10,166	0.00%
2021/09/01	0	0.00	3	54.00	54.00	-3	10,233	-0.03%
2021/08/31	1	51.60	0	0.00	52.00	1	10,233	0.01%
2021/08/30	6.2	51.35	0	0.00	51.20	6.2	10,356	0.06%
2021/08/27	1	52.20	1	52.50	51.50	0	10,566	0.00%
2021/08/26	2	53.20	0	0.00	52.10	2	10,832	0.02%
2021/08/25	0	0.00	6	52.82	53.30	-6	10,896	-0.06%
2021/08/24	6	52.98	1	51.90	51.70	5	11,038	0.05%
2021/08/23	1	53.40	1	53.60	53.70	0	11,095	0.00%
2021/08/20	52	50.31	2	51.40	51.20	50	11,190	0.45%
2021/08/19	4	52.25	2	52.85	51.00	2	11,207	0.02%
2021/08/18	3	53.50	3	52.00	54.20	0	11,280	0.00%
2021/08/17	4	51.65	4	52.28	51.00	0	11,396	0.00%
2021/08/16	15.3	52.18	3	53.33	51.80	12.3	11,437	0.11%
2021/08/13	37	53.76	13	54.46	52.90	24	11,424	0.21%
2021/08/12	2	58.50	1	59.10	57.50	1	11,334	0.01%
2021/08/11	21	60.43	6	60.15	58.10	15	11,391	0.13%
2021/08/10	119	63.26	67	63.65	63.20	52	11,389	0.46%	大買/
2021/08/09	23	70.44	5	71.00	70.20	18	11,176	0.16%
2021/08/06	2	74.05	5.1	73.86	73.50	-3.1	11,199	-0.03%
2021/08/05	6	75.73	1	75.90	75.00	5	11,280	0.04%
2021/08/04	0	0.00	2	74.25	74.70	-2	11,241	-0.02%
2021/08/03	1	73.60	1	73.10	73.10	0	11,296	0.00%
2021/08/02	2	72.95	2	73.35	73.00	0	11,473	0.00%
2021/07/30	8	72.75	0	0.00	71.80	8	11,636	0.07%
2021/07/29	1	72.50	4	74.00	73.90	-3	11,682	-0.03%
2021/07/28	15	70.95	5	71.44	72.00	10	11,851	0.08%
2021/07/27	17	76.94	14	74.61	74.00	3	12,059	0.02%
2021/07/26	1	76.00	12.2	76.07	76.70	-11.2	12,296	-0.09%
2021/07/23	30	73.52	4	74.73	74.70	26	12,494	0.21%
2021/07/22	9.1	74.54	6	75.40	73.90	3.1	12,719	0.02%
2021/07/21	6	72.57	5	73.50	72.30	1	12,787	0.01%
2021/07/20	1	71.80	6	73.03	71.80	-5	13,115	-0.04%
2021/07/19	9	73.37	14	73.82	74.50	-5	13,352	-0.04%
2021/07/16	5	73.28	4.2	73.39	73.90	0.8	13,632	0.01%
2021/07/15	2	72.00	2	71.85	72.30	0	13,949	0.00%
2021/07/14	2	73.00	3	72.13	72.80	-1	14,706	-0.01%
2021/07/13	22	73.13	18	73.87	71.40	4	14,760	0.03%
2021/07/12	11	73.04	16	72.34	74.10	-5	14,617	-0.03%
2021/07/09	6	71.18	12	70.93	71.00	-6	14,415	-0.04%
2021/07/08	12.2	73.70	7	73.77	72.80	5.2	14,349	0.04%
2021/07/07	16	75.99	8	76.44	74.00	8	14,287	0.06%
2021/07/06	62	76.58	36	75.71	74.50	26	14,083	0.18%
2021/07/05	1	74.90	32	77.15	77.30	-31	13,652	-0.23%
2021/07/02	1	70.10	3	69.00	70.30	-2	13,503	-0.01%
2021/07/01	3	69.50	5	70.32	68.70	-2	13,427	-0.01%
2021/06/30	5	70.80	8	70.74	71.50	-3	13,389	-0.02%
2021/06/29	22	71.95	21	71.04	69.00	1	13,375	0.01%
2021/06/28	20	70.05	17	70.36	71.40	3	13,009	0.02%
2021/06/25	29	66.19	51	65.97	66.40	-22	12,519	-0.18%
2021/06/24	11	63.66	2	63.50	63.50	9	12,178	0.07%
2021/06/23	12.2	62.46	10	63.48	63.30	2.2	12,069	0.02%
2021/06/22	4	59.63	0	0.00	59.30	4	11,868	0.03%
2021/06/21	0	0.00	3	61.53	60.60	-3	11,810	-0.03%
2021/06/18	2	62.60	5	63.16	62.30	-3	11,783	-0.03%
2021/06/17	1	62.50	1	61.80	63.30	0	11,783	0.00%
2021/06/16	4	63.78	3	63.13	62.50	1	11,772	0.01%
2021/06/15	4	64.75	3	63.60	64.50	1	11,716	0.01%
2021/06/11	2	63.95	3	63.37	62.30	-1	11,580	-0.01%
2021/06/10	3	63.63	3	63.63	63.30	0	11,550	0.00%
2021/06/09	0	0.00	3	63.27	62.40	-3	11,447	-0.03%
2021/06/07	10	63.41	5	63.58	62.00	5	11,326	0.04%
2021/06/04	5	63.74	9	63.59	63.10	-4	11,219	-0.04%
2021/06/03	17	62.36	11	62.45	62.30	6	11,029	0.05%
2021/06/02	6	58.80	164	59.79	59.60	-158	10,792	-1.46%	大賣/鉅額交易
2021/06/01	8	60.73	6	61.25	59.30	2	10,752	0.02%
2021/05/31	81	58.80	5	58.30	58.30	76	10,601	0.72%
2021/05/28	81	58.99	22	58.81	58.70	59	10,562	0.56%
2021/05/27	0	0.00	2	56.40	56.80	-2	10,528	-0.02%
2021/05/26	12	56.38	4	56.08	55.00	8	10,541	0.08%
2021/05/25	20.1	56.11	8	56.25	56.60	12.1	10,559	0.11%
2021/05/24	3	52.50	0	0.00	52.80	3	10,801	0.03%
2021/05/21	10	49.67	13	49.73	50.10	-3	10,990	-0.03%
2021/05/20	11	48.95	14	49.30	47.95	-3	11,014	-0.03%
2021/05/19	4	47.51	8	47.81	48.15	-4	11,109	-0.04%
2021/05/18	4	45.78	1	48.10	48.35	3	11,189	0.03%
2021/05/17	2	46.83	3	46.63	44.20	-1	11,145	-0.01%
2021/05/14	4	50.88	7	51.81	49.10	-3	11,160	-0.03%
2021/05/13	10	51.16	6	50.88	50.00	4	11,209	0.04%
2021/05/12	6	53.38	64	52.98	52.10	-58	11,088	-0.52%
2021/05/11	11	58.19	10	58.11	57.40	1	10,961	0.01%
2021/05/10	18	64.21	21	63.33	63.70	-3	10,811	-0.03%
2021/05/07	92	62.84	89	61.10	62.70	3	10,631	0.03%
2021/05/06	4	58.63	7	59.04	58.90	-3	10,447	-0.03%
2021/05/05	6	59.58	4	59.48	58.60	2	10,340	0.02%
2021/05/04	33	61.01	36	59.67	58.20	-3	10,195	-0.03%
2021/05/03	26	68.49	14	68.08	62.50	12	9,945	0.12%
2021/04/29	35	66.46	51	66.99	68.80	-16	9,505	-0.17%
2021/04/28	85	70.28	16	67.84	66.20	69	9,183	0.75%
2021/04/27	32	69.41	16	69.43	68.50	16	8,863	0.18%
2021/04/26	0	0.00	32	66.45	66.90	-32	8,441	-0.38%
2021/04/23	37	58.13	28	58.80	60.90	9	8,004	0.11%
2021/04/22	43	60.88	30.1	60.07	55.40	12.9	7,791	0.17%
2021/04/21	12	58.15	25	59.64	59.70	-13	7,564	-0.17%
2021/04/20	27	57.94	24	58.20	57.00	3	7,334	0.04%
2021/04/19	5	54.66	3	54.70	54.30	2	7,020	0.03%
2021/04/16	1	53.70	1	53.40	53.80	0	6,976	0.00%
2021/04/15	4	52.85	1	52.00	52.70	3	7,187	0.04%
2021/04/14	11	51.95	5	52.14	52.10	6	7,431	0.08%
2021/04/13	0	0.00	11	53.24	51.10	-11	7,575	-0.15%
2021/04/12	2	52.80	6	52.67	52.30	-4	7,632	-0.05%
2021/04/09	2	53.35	8	52.60	53.50	-6	7,943	-0.08%
2021/04/08	1	53.10	8	53.26	52.80	-7	8,433	-0.08%
2021/04/07	4	53.35	13	53.30	53.20	-9	8,810	-0.10%
2021/04/06	2	54.10	1	54.70	54.40	1	9,015	0.01%
2021/04/01	10.1	53.52	13	53.35	52.80	-3	9,230	-0.03%
2021/03/31	14	51.40	0	0.00	51.90	14	9,286	0.15%
2021/03/30	1	51.70	6	51.22	51.20	-5	9,457	-0.05%
2021/03/29	15	51.79	4	51.23	51.70	11	9,460	0.12%
2021/03/26	3	49.83	0	0.00	50.10	3	9,422	0.03%
2021/03/25	2	48.88	0	0.00	48.70	2	9,421	0.02%
2021/03/24	3	48.57	6	48.48	48.30	-3	9,435	-0.03%
2021/03/23	1.1	49.05	1	48.80	48.80	0.1	9,566	0.00%
2021/03/22	5	48.85	5	48.83	48.70	0	9,591	0.00%
2021/03/19	8	49.85	8	50.00	49.85	0	9,678	0.00%
2021/03/18	6	51.47	1	51.10	50.90	5	9,784	0.05%
2021/03/17	12	51.94	0	0.00	51.30	12	10,056	0.12%
2021/03/16	0	0.00	3	52.63	52.00	-3	10,324	-0.03%
2021/03/15	1	51.10	4	51.10	51.00	-3	10,333	-0.03%
2021/03/12	0	0.00	3	51.50	51.20	-3	10,354	-0.03%
2021/03/11	4	51.30	1	51.20	52.20	3	10,462	0.03%
2021/03/10	0	0.00	3	50.53	50.60	-3	10,619	-0.03%
2021/03/09	2	48.40	0	0.00	49.60	2	10,816	0.02%
2021/03/08	3	49.70	3	50.40	48.55	0	11,086	0.00%
2021/03/05	3	48.80	5	48.98	48.60	-2	11,074	-0.02%
2021/03/04	0	0.00	2	50.25	50.20	-2	11,008	-0.02%
2021/03/03	2	51.00	0	0.00	51.20	2	10,972	0.02%
2021/03/02	39	53.82	8	52.46	52.10	31	10,902	0.28%
2021/02/26	5	51.50	0	0.00	51.80	5	10,773	0.05%
2021/02/25	6	52.82	19	53.26	52.30	-13	10,684	-0.12%
2021/02/24	33	56.73	23	55.03	52.80	10	10,557	0.09%
2021/02/23	12	54.51	19	56.33	56.80	-7	10,123	-0.07%
2021/02/22	16	54.13	3	54.03	54.50	13	9,802	0.13%
2021/02/19	15	52.25	11	52.41	52.80	4	9,634	0.04%
2021/02/18	16	51.58	21	51.23	50.90	-5	9,447	-0.05%
2021/02/17	10	49.81	25	50.18	49.65	-15	9,254	-0.16%
2021/02/05	16	49.28	0	0.00	48.50	16	9,157	0.17%
2021/02/04	5	48.42	27	48.47	49.00	-22	9,068	-0.24%
2021/02/03	3	46.50	2	47.15	46.50	1	8,884	0.01%
2021/02/02	10	46.51	18	46.50	46.70	-8	8,850	-0.09%
2021/02/01	13	45.72	3	45.40	45.10	10	8,793	0.11%
2021/01/29	4	45.91	5	45.66	45.35	-1	8,749	-0.01%
2021/01/28	5	45.96	2	45.38	45.20	3	8,708	0.03%
2021/01/27	8	47.24	10	47.05	46.90	-2	8,667	-0.02%
2021/01/26	11	46.83	6	47.12	46.40	5	8,582	0.06%
2021/01/25	12	45.49	3	46.15	47.00	9	8,445	0.11%
2021/01/22	4	45.09	3	44.60	45.15	1	8,317	0.01%
2021/01/21	3	44.23	7	44.43	44.20	-4	8,227	-0.05%
2021/01/20	15	47.84	9	47.57	46.30	6	8,101	0.07%
2021/01/19	4	50.11	5	49.68	48.80	-1	7,995	-0.01%
2021/01/18	3	49.47	2	48.93	48.80	1	7,898	0.01%
2021/01/15	7	50.89	3	50.97	50.90	4	7,803	0.05%
2021/01/14	16	51.34	23	50.78	51.30	-7	7,666	-0.09%
2021/01/13	6	52.55	10	51.70	51.90	-4	7,479	-0.05%
2021/01/12	42	55.90	42	54.76	51.40	0	7,251	0.00%
2021/01/11	23	54.37	11	55.18	55.40	12	6,715	0.18%
2021/01/08	5	50.38	18	50.66	50.40	-13	6,537	-0.20%
2021/01/07	10	49.79	11	50.48	50.00	-1	6,244	-0.02%
2021/01/06	9	48.10	12	49.44	47.80	-3	5,954	-0.05%
2021/01/05	7	50.10	14	49.43	49.60	-7	5,746	-0.12%
2021/01/04	48	51.00	52	51.19	49.50	-4	5,595	-0.07%
2020/12/31	45	50.16	44	49.30	50.40	1	5,227	0.02%
2020/12/30	36	47.55	26	47.30	47.60	10	4,637	0.22%
2020/12/29	28	45.36	6	46.50	45.00	22	4,213	0.52%
2020/12/28	33	46.82	37	46.13	47.20	-4	3,919	-0.10%
2020/12/25	19	42.52	30	42.39	42.95	-11	3,516	-0.31%
2020/12/24	16	39.62	25	40.36	40.90	-9	3,227	-0.28%
2020/12/23	11	38.27	6	38.44	38.60	5	3,014	0.17%
2020/12/22	0	0.00	2	36.78	36.50	-2	2,975	-0.07%
2020/12/21	12	37.81	10	38.10	37.40	2	2,946	0.07%
2020/12/18	4	38.31	6	38.11	38.00	-2	2,921	-0.07%
2020/12/17	5	38.94	12	38.86	38.55	-7	2,893	-0.24%
2020/12/16	1	38.70	0	0.00	37.50	1	2,751	0.04%
2020/12/15	12	38.55	4	37.50	37.50	8	2,709	0.30%
2020/12/14	4	40.23	7	40.73	40.10	-3	2,581	-0.12%
2020/12/11	8	40.00	11	40.17	42.00	-3	2,433	-0.12%
2020/12/10	3	39.55	10	39.69	39.40	-7	2,129	-0.33%
2020/12/09	0	0.00	5	38.68	38.10	-5	1,817	-0.28%
2020/12/08	15	38.24	0	0.00	38.45	15	1,752	0.86%
2020/12/07	19	39.19	2	39.90	39.00	17	1,717	0.99%
2020/12/04	13	37.78	17	38.10	38.05	-4	1,557	-0.26%
2020/12/03	6	36.60	9	36.82	36.50	-3	1,347	-0.22%
2020/12/02	5	37.20	6	37.01	37.65	-1	1,114	-0.09%
2020/12/01	1	34.20	0	0.00	34.25	1	807	0.12%
2020/11/30	1	32.75	0	0.00	32.20	1	767	0.13%
2020/11/20	4	31.58	0	0.00	31.60	4	782	0.51%
2020/11/18	0	0.00	2	30.03	30.05	-2	815	-0.25%
2020/11/17	0	0.00	3	29.97	30.20	-3	827	-0.36%
2020/11/16	5	30.25	0	0.00	29.85	5	880	0.57%
2020/11/13	3	30.32	11	30.32	30.40	-8	937	-0.85%
2020/11/12	10	32.43	0	0.00	32.30	10	932	1.07%
2020/11/05	0	0.00	1	33.50	33.25	-1	1,093	-0.09%
2020/11/02	0	0.00	2	32.05	32.10	-2	1,187	-0.17%
2020/10/26	2	34.70	0	0.00	34.30	2	1,487	0.13%
2020/10/20	2	34.85	0	0.00	34.75	2	1,629	0.12%
2020/09/30	3	33.60	0	0.00	33.25	3	2,636	0.11%
2020/09/21	2	37.48	0	0.00	37.40	2	2,751	0.07%
2020/09/15	0	0.00	3	37.67	37.15	-3	2,779	-0.11%
2020/09/14	0	0.00	10	37.62	37.55	-10	2,788	-0.36%
2020/09/10	2	36.90	2	37.20	36.70	0	2,801	0.00%
2020/09/08	10	36.20	0	0.00	36.10	10	2,830	0.35%
2020/09/07	1	36.10	0	0.00	36.05	1	2,859	0.03%
2020/09/02	1	36.20	0	0.00	35.80	1	3,007	0.03%
2020/08/27	1	36.20	0	0.00	35.60	1	3,481	0.03%
2020/08/26	2	36.80	0	0.00	36.80	2	3,570	0.06%
2020/08/20	0	0.00	2	34.40	34.60	-2	3,913	-0.05%
2020/08/19	1	35.50	14	35.86	35.45	-13	3,912	-0.33%
2020/08/18	3	37.52	0	0.00	37.45	3	3,872	0.08%
2020/08/17	6	38.23	0	0.00	38.05	6	3,933	0.15%
2020/08/14	3	38.50	0	0.00	38.50	3	3,923	0.08%
2020/08/13	1	38.90	0	0.00	38.85	1	4,001	0.02%
2020/08/11	2	39.35	0	0.00	39.10	2	4,037	0.05%
2020/08/10	2	40.65	0	0.00	40.00	2	4,042	0.05%
2020/08/07	7	41.33	1	41.75	41.30	6	4,071	0.15%
2020/08/06	0	0.00	4	41.38	41.75	-4	4,090	-0.10%
2020/08/03	0	0.00	2	42.25	41.50	-2	4,301	-0.05%
2020/07/31	0	0.00	2	42.65	42.20	-2	4,338	-0.05%
2020/07/30	1	41.65	3	42.20	42.30	-2	4,369	-0.05%
2020/07/28	2	39.45	0	0.00	38.70	2	4,379	0.05%
2020/07/23	0	0.00	3	41.43	41.40	-3	4,994	-0.06%
2020/07/22	1	42.30	4	42.41	41.80	-3	5,060	-0.06%
2020/07/20	0	0.00	4	40.23	40.80	-4	5,230	-0.08%
2020/07/16	0	0.00	2	41.45	41.15	-2	5,441	-0.04%
2020/07/15	4	42.74	95	42.83	40.75	-91	5,505	-1.65%
2020/07/14	9	43.13	3	43.45	42.65	6	5,430	0.11%
2020/07/13	1	42.25	2	41.90	42.65	-1	5,121	-0.02%
2020/07/10	0	0.00	14	39.24	38.80	-14	4,972	-0.28%
2020/07/07	2	39.85	3	39.53	39.35	-1	5,120	-0.02%
2020/07/06	1	38.75	0	0.00	39.15	1	5,208	0.02%
2020/07/03	1	38.80	0	0.00	38.80	1	5,355	0.02%
2020/07/02	2	38.98	10	39.10	39.20	-8	5,556	-0.14%
2020/07/01	2	39.05	0	0.00	39.00	2	5,689	0.04%
2020/06/29	5	38.05	0	0.00	38.15	5	5,952	0.08%
2020/06/23	1	38.65	0	0.00	38.55	1	6,164	0.02%
2020/06/19	2	39.00	0	0.00	38.95	2	6,145	0.03%
2020/06/18	2	39.00	5	39.25	39.10	-3	6,145	-0.05%
2020/06/17	2	39.50	1	39.80	39.40	1	6,204	0.02%
2020/06/16	2	39.53	0	0.00	39.75	2	6,437	0.03%
2020/06/12	8	38.78	7	38.30	39.50	1	6,551	0.02%
2020/06/11	12	39.87	0	0.00	39.10	12	6,634	0.18%
2020/06/08	0	0.00	3	41.70	41.35	-3	6,938	-0.04%
2020/06/04	10	41.59	1	41.80	40.90	9	6,998	0.13%
2020/06/03	1	42.35	2	42.50	42.90	-1	6,893	-0.01%
2020/06/02	0	0.00	3	42.12	42.25	-3	6,858	-0.04%
2020/06/01	3	41.78	7	41.87	41.75	-4	6,965	-0.06%
2020/05/29	3	40.77	0	0.00	40.90	3	7,018	0.04%
2020/05/28	1	42.45	2	43.05	40.50	-1	7,155	-0.01%
2020/05/27	7	42.00	9	42.19	42.05	-2	7,191	-0.03%
2020/05/26	2	41.80	0	0.00	41.05	2	7,331	0.03%
2020/05/25	1	40.30	2	41.00	40.90	-1	7,350	-0.01%
2020/05/22	0	0.00	3	41.90	40.80	-3	7,432	-0.04%
2020/05/20	3	41.03	0	0.00	40.90	3	7,514	0.04%
2020/05/19	4	39.34	0	0.00	39.45	4	7,609	0.05%
2020/05/18	0	0.00	5	38.35	38.40	-5	7,643	-0.07%
2020/05/15	1	37.90	0	0.00	37.85	1	7,715	0.01%
2020/05/14	5	40.48	0	0.00	38.50	5	7,924	0.06%
2020/05/13	1	40.30	0	0.00	40.70	1	8,068	0.01%
2020/05/12	6	40.71	0	0.00	40.65	6	8,138	0.07%
2020/05/11	7	41.86	1	41.90	41.25	6	8,125	0.07%
2020/05/08	3	43.10	2	42.85	42.85	1	8,055	0.01%
2020/05/07	3	41.97	10	42.00	42.00	-7	7,952	-0.09%
2020/05/06	106	42.08	3	41.70	41.40	103	8,021	1.28%	大買/鉅額交易
2020/05/05	5	41.65	0	0.00	41.25	5	7,967	0.06%
2020/05/04	1	40.85	0	0.00	41.00	1	8,032	0.01%
2020/04/30	5	42.19	5	42.28	41.50	0	8,009	0.00%
2020/04/29	39	42.28	41	43.45	42.10	-2	8,008	-0.02%
2020/04/28	11	41.89	10	42.15	41.60	1	7,605	0.01%
2020/04/27	0	0.00	31	41.64	42.30	-31	7,532	-0.41%
2020/04/24	0	0.00	8	42.00	41.10	-8	7,577	-0.11%
2020/04/23	12	41.63	5	41.55	42.00	7	7,618	0.09%
2020/04/22	1	40.70	2	39.20	40.85	-1	7,550	-0.01%
2020/04/21	1	41.65	2	41.20	39.60	-1	7,471	-0.01%
2020/04/20	3	40.70	0	0.00	40.60	3	7,323	0.04%
2020/04/17	2	40.10	2	40.33	39.50	0	7,215	0.00%
2020/04/15	0	0.00	3	40.22	40.10	-3	7,102	-0.04%
2020/04/14	2	40.90	0	0.00	40.35	2	7,053	0.03%
2020/04/13	0	0.00	1	40.00	38.65	-1	6,936	-0.01%
2020/04/10	1	40.10	0	0.00	39.45	1	6,900	0.01%
2020/04/09	5	41.50	2	40.70	38.70	3	6,832	0.04%
2020/04/08	7	40.01	3	40.35	40.55	4	6,738	0.06%
2020/04/07	6	38.85	24	38.45	39.40	-18	6,561	-0.27%
2020/04/06	3	34.30	4	34.63	36.65	-1	6,346	-0.02%
2020/04/01	2	33.55	2	33.25	33.35	0	6,205	0.00%
2020/03/31	20	33.80	10	33.25	33.20	10	6,118	0.16%
2020/03/30	10	32.90	0	0.00	32.85	10	5,954	0.17%
2020/03/27	0	0.00	5	34.59	34.75	-5	5,823	-0.09%
2020/03/20	7	27.30	0	0.00	25.80	7	5,810	0.12%
2020/03/18	1	29.40	0	0.00	29.35	1	5,764	0.02%
2020/03/17	5	33.23	6	32.60	32.60	-1	5,749	-0.02%
2020/03/16	1	36.20	0	0.00	36.20	1	5,824	0.02%
2020/03/13	0	0.00	46	38.68	40.20	-46	5,759	-0.80%
2020/03/12	0	0.00	1	42.35	42.00	-1	5,582	-0.02%
2020/03/11	48	45.57	1	46.45	42.95	47	5,422	0.87%
2020/03/10	0	0.00	2	44.60	46.20	-2	5,315	-0.04%
2020/03/09	22	46.06	35	44.44	43.90	-13	5,190	-0.25%
2020/03/06	14	46.83	13	47.08	46.50	1	5,084	0.02%
2020/03/05	4	46.25	5	46.92	47.10	-1	4,993	-0.02%
2020/03/04	5	43.50	4	43.70	45.90	1	4,785	0.02%
2020/03/03	0	0.00	1	44.55	43.85	-1	4,664	-0.02%
2020/03/02	1	40.50	3	43.42	43.25	-2	4,494	-0.04%
2020/02/27	8	41.61	2	42.65	40.35	6	4,322	0.14%
2020/02/26	4	42.30	0	0.00	41.65	4	3,983	0.10%
2020/02/25	7	42.17	3	40.78	42.05	4	3,899	0.10%
2020/02/24	9	41.88	0	0.00	41.50	9	3,772	0.24%
2020/02/21	15	39.90	1	40.50	40.50	14	3,605	0.39%
2020/02/20	6	40.75	28	40.61	40.00	-22	3,538	-0.62%
2020/02/19	25	39.14	0	0.00	39.30	25	3,318	0.75%
2020/02/18	5	38.73	1	38.60	38.50	4	3,243	0.12%
2020/02/17	9	39.66	5	39.22	38.55	4	3,125	0.13%
2020/02/14	4	37.80	6	37.74	38.90	-2	2,867	-0.07%
2020/02/11	1	34.65	1	34.70	34.85	0	2,485	0.00%
2020/02/07	6	35.57	3	34.50	34.70	3	2,413	0.12%
2020/02/06	3	36.23	3	36.40	36.20	0	2,273	0.00%
2020/02/05	5	36.94	3	36.95	36.20	2	2,219	0.09%
2020/02/04	1	36.50	1	36.35	36.55	0	2,077	0.00%
2020/02/03	3	36.70	3	36.25	37.00	0	2,012	0.00%
2020/01/31	3	33.57	3	34.40	35.65	0	1,885	0.00%
2020/01/30	1	34.55	0	0.00	33.30	1	1,797	0.06%
2020/01/20	0	0.00	3	37.38	37.00	-3	1,741	-0.17%
2020/01/17	4	34.53	2	35.45	35.75	2	1,597	0.13%
2020/01/16	0	0.00	16	32.34	33.85	-16	1,431	-1.12%
2020/01/15	3	31.68	4	31.80	31.65	-1	1,336	-0.07%
2020/01/14	20	32.03	0	0.00	31.90	20	1,321	1.51%
2020/01/09	1	30.40	1	30.15	30.20	0	1,235	0.00%
2020/01/07	1	30.35	1	30.05	30.10	0	1,213	0.00%
2019/12/26	2	30.80	2	30.65	30.50	0	1,128	0.00%
2019/12/25	4	31.13	4	31.03	30.90	0	1,123	0.00%
2019/12/23	1	30.60	1	30.50	30.55	0	1,073	0.00%
2019/12/20	1	30.10	1	30.05	30.25	0	1,059	0.00%
2019/12/19	3	30.38	3	31.13	30.55	0	1,041	0.00%
2019/12/18	2	29.90	2	30.48	30.00	0	995	0.00%
2019/12/17	1	30.10	2	30.53	30.40	-1	956	-0.10%
2019/12/16	1	32.65	1	32.95	32.35	0	875	0.00%
2019/12/13	0	0.00	8	31.65	31.50	-8	744	-1.07%
2019/12/12	5	31.02	1	31.85	30.50	4	643	0.62%
2019/12/11	9	31.50	5	31.92	32.10	4	519	0.77%
2019/11/26	0	0.00	1	25.20	25.20	-1	230	-0.43%
2019/11/22	1	25.05	0	0.00	24.90	1	230	0.43%
2019/10/28	0	0.00	1	24.65	24.55	-1	370	-0.27%
2019/09/24	1	25.75	0	0.00	25.55	1	511	0.20%
2019/08/08	0	0.00	100	24.83	25.05	-100	428	-23.36%
2019/07/30	0	0.00	68	28.86	28.90	-68	345	-19.68%
2019/07/24	1	28.95	0	0.00	28.95	1	287	0.35%
2019/07/22	1	28.55	0	0.00	28.40	1	264	0.38%
2019/07/19	2	28.70	0	0.00	28.75	2	256	0.78%
2019/07/18	3	28.72	0	0.00	28.80	3	250	1.20%
2019/07/17	34	28.72	0	0.00	28.75	34	248	13.68%
2019/07/16	17	29.23	3	29.45	29.10	14	243	5.76%
2019/07/15	13	29.76	0	0.00	29.80	13	225	5.75%
2019/07/10	16	28.15	0	0.00	28.25	16	188	8.49%
2019/07/09	29	27.82	0	0.00	27.90	29	189	15.29%
2019/07/05	5	27.75	0	0.00	27.95	5	195	2.56%
2019/07/04	4	27.75	0	0.00	27.75	4	198	2.01%
2019/07/03	23	27.53	0	0.00	27.70	23	202	11.38%
2019/07/02	23	27.65	0	0.00	27.65	23	202	11.34%
2019/05/20	0	0.00	1	25.90	26.10	-1	403	-0.25%
2019/04/24	0	0.00	1	27.55	27.45	-1	532	-0.19%
2019/04/22	1	28.20	0	0.00	27.90	1	627	0.16%
2019/04/17	0	0.00	2	27.85	27.85	-2	702	-0.28%
2019/04/15	1	27.50	0	0.00	27.30	1	698	0.14%
2019/04/12	0	0.00	2	27.70	27.70	-2	690	-0.29%
2019/04/09	0	0.00	1	28.10	28.10	-1	689	-0.15%
2019/03/15	1	27.60	0	0.00	27.50	1	693	0.14%
2019/03/13	1	27.55	0	0.00	27.75	1	708	0.14%
2019/03/06	0	0.00	10	27.43	27.30	-10	705	-1.42%
2019/02/27	3	27.47	0	0.00	27.35	3	696	0.43%
2019/02/26	2	27.40	2	27.60	27.35	0	694	0.00%
2019/02/25	0	0.00	11	27.76	27.70	-11	687	-1.60%
2019/02/21	10	28.71	10	28.18	28.45	0	671	0.00%
2019/02/20	7	28.20	2	28.15	28.50	5	657	0.76%
2019/02/19	10	27.29	19	28.02	29.00	-9	630	-1.43%
2019/02/18	5	26.60	0	0.00	26.50	5	588	0.85%
2019/01/25	0	0.00	2	26.65	26.65	-2	541	-0.37%
2019/01/23	2	27.28	0	0.00	27.10	2	530	0.38%
2019/01/18	5	27.70	0	0.00	27.20	5	491	1.02%
2019/01/17	1	27.50	0	0.00	27.20	1	480	0.21%
2019/01/16	0	0.00	1	27.50	28.70	-1	463	-0.22%
2019/01/15	0	0.00	1	27.95	27.50	-1	434	-0.23%
2019/01/14	1	29.10	0	0.00	28.50	1	401	0.25%