十銓 (4967)-富邦-南屯券商分點個股進出

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
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
7,566張
產業
上市半導體類股▲0.59%
474人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3	105.00	52	105.12	106.50	-49	8,182	-0.60%
2024/05/15	5	107.60	45	107.71	107.50	-40	8,104	-0.49%
2024/05/14	14	106.39	83.1	105.56	107.00	-69.1	8,016	-0.86%
2024/05/13	27	110.13	89	109.61	107.00	-62	7,883	-0.79%
2024/05/10	84	112.35	13.1	110.08	112.50	70.9	7,539	0.94%
2024/05/09	62.4	113.79	110	110.65	110.00	-47.6	7,103	-0.67%	大賣/
2024/05/08	298.5	115.20	286.7	117.33	117.50	11.8	6,646	0.18%	大買/大賣/
2024/05/07	1,739	113.98	1,616.2	113.63	114.00	122.8	5,643	2.18%	大買/大賣/鉅額交易
2024/05/06	1,667	103.91	1,480.2	103.97	104.00	186.8	5,188	3.60%	大買/大賣/鉅額交易
2024/05/03	5.2	95.10	20.9	95.48	94.70	-15.7	4,627	-0.34%
2024/05/02	6	93.08	5	92.06	93.50	1	4,274	0.02%
2024/04/30	5	88.52	4.2	89.66	89.80	0.8	4,118	0.02%
2024/04/29	1	88.50	0	0.00	86.90	1	4,041	0.02%
2024/04/26	12	88.80	14	88.39	87.50	-2	4,026	-0.05%
2024/04/25	3	85.93	5	85.84	85.60	-2	3,923	-0.05%
2024/04/24	1	80.54	2	82.00	82.50	-1	3,850	-0.02%
2024/04/22	0	0.00	2	80.35	77.90	-2	3,960	-0.05%
2024/04/19	3	80.57	2	80.55	80.20	1	4,119	0.02%
2024/04/17	0.2	82.00	0	0.00	81.20	0.2	4,113	0.00%
2024/04/16	2	83.20	31	80.80	81.00	-29	4,112	-0.71%
2024/04/15	4	87.40	3.2	87.59	87.60	0.8	4,056	0.02%
2024/04/12	52	90.84	13.1	90.63	89.90	38.9	3,999	0.97%
2024/04/11	14	90.86	14	90.10	89.50	0	3,843	0.00%
2024/04/10	8	90.99	21	90.01	90.00	-13	3,703	-0.35%
2024/04/09	3	85.90	2	85.00	85.60	1	3,391	0.03%
2024/04/08	1	85.00	1	85.00	85.50	0	3,361	0.00%
2024/04/03	7	83.63	16.2	82.79	83.80	-9.2	3,363	-0.27%
2024/04/02	29	84.49	8	83.54	82.70	21	3,452	0.61%
2024/03/29	0	0.00	2	79.75	79.00	-2	3,352	-0.06%
2024/03/28	0	80.30	4	79.20	79.00	-4	3,372	-0.12%
2024/03/27	0	0.00	3	80.40	80.10	-3	3,560	-0.08%
2024/03/26	3	81.30	3	80.80	78.90	0	3,576	0.00%
2024/03/25	0	80.90	2	81.00	80.00	-2	3,533	-0.06%
2024/03/22	4	83.16	1	82.10	80.80	3	3,608	0.08%
2024/03/21	12.1	84.18	8	82.89	83.60	4.1	3,567	0.11%
2024/03/20	1	77.90	0	78.60	77.50	1	3,492	0.03%
2024/03/19	1	77.80	3	78.47	78.00	-2	3,613	-0.06%
2024/03/15	1	78.80	1	77.60	77.50	0	4,057	0.00%
2024/03/14	3	80.00	1	80.00	80.20	2	4,317	0.05%
2024/03/12	2	80.25	1	80.80	81.60	1	5,059	0.02%
2024/03/11	1	78.20	1	78.00	78.60	0	5,186	0.00%
2024/03/08	0.5	78.00	0	78.00	78.00	0.5	5,235	0.01%
2024/03/07	5.5	81.70	6	82.70	80.60	-0.5	5,288	-0.01%
2024/03/06	1	81.90	0	0.00	82.30	1	5,298	0.02%
2024/03/04	1	84.60	1	85.80	84.30	0	5,395	0.00%
2024/03/01	5	84.74	1.1	85.27	84.90	3.9	5,412	0.07%
2024/02/29	3	83.60	1	83.50	83.30	2	5,462	0.04%
2024/02/27	5	86.44	16	86.04	83.50	-11	5,536	-0.20%
2024/02/26	3	84.23	0	0.00	83.90	3	5,603	0.05%
2024/02/23	0	0.00	4	87.25	85.90	-4	5,648	-0.07%
2024/02/22	0	0.00	3.4	86.07	86.70	-3.4	5,696	-0.06%
2024/02/21	6	87.93	10	86.85	86.00	-4	5,745	-0.07%
2024/02/20	6	84.40	6	84.22	83.80	0	5,679	0.00%
2024/02/19	11	83.74	5	84.20	83.40	6	5,872	0.10%
2024/02/16	0	0.00	0.2	80.44	81.40	-0.2	6,115	0.00%
2024/02/15	0	0.00	2	78.10	79.00	-2	6,318	-0.03%
2024/02/05	2	77.20	4	77.00	77.20	-2	6,647	-0.03%
2024/02/02	4.1	78.01	0	0.00	77.50	4.1	6,913	0.06%
2024/02/01	0	0.00	1	78.30	78.40	-1	7,142	-0.01%
2024/01/30	2	78.30	0	0.00	78.30	2	7,548	0.03%
2024/01/29	0	0.00	1	79.40	79.80	-1	7,872	-0.01%
2024/01/26	2	78.65	1	79.60	78.60	1	8,642	0.01%
2024/01/24	4	81.80	2	82.25	80.80	2	9,240	0.02%
2024/01/22	0	0.00	1	81.80	82.40	-1	9,478	-0.01%
2024/01/16	18	84.54	27	84.23	83.20	-9	9,695	-0.09%
2024/01/15	14	84.44	8	84.85	85.20	6	9,698	0.06%
2024/01/12	0.1	79.37	0.1	80.01	78.40	0	9,703	0.00%
2024/01/11	0	0.00	3.2	79.27	79.00	-3.2	10,017	-0.03%
2024/01/10	2	78.75	3.2	79.03	79.10	-1.2	10,174	-0.01%
2024/01/09	2	78.20	1.1	79.30	78.20	0.9	10,302	0.01%
2024/01/08	1	80.00	1.2	79.92	79.70	-0.2	10,424	0.00%
2024/01/05	5	79.38	2.1	79.59	79.30	2.9	10,546	0.03%
2024/01/04	2.1	81.02	1	82.10	79.00	1.1	10,606	0.01%
2024/01/03	8.2	82.92	11	83.30	81.80	-2.8	10,620	-0.03%
2024/01/02	1	86.60	0.2	86.16	85.70	0.8	10,624	0.01%
2023/12/29	4	88.68	1	88.40	87.60	3	10,714	0.03%
2023/12/28	19	89.26	11	89.35	90.30	8	10,837	0.07%
2023/12/27	5.5	88.20	2.1	87.68	88.40	3.4	11,166	0.03%
2023/12/26	1.3	85.62	1.1	86.03	85.50	0.2	11,180	0.00%
2023/12/25	0.5	86.30	5	87.90	85.40	-4.5	11,177	-0.04%
2023/12/22	14.1	88.00	4.1	87.56	87.00	10.1	11,165	0.09%
2023/12/21	1	86.40	0	0.00	86.40	1	10,977	0.01%
2023/12/20	0.3	85.30	0	0.00	85.50	0.3	10,974	0.00%
2023/12/19	5	85.56	0.1	85.20	85.40	4.9	10,962	0.04%
2023/12/18	0.5	88.00	9	87.30	88.40	-8.5	10,921	-0.08%
2023/12/15	2	90.21	13.7	89.09	88.30	-11.7	10,925	-0.11%
2023/12/14	14.3	91.73	12.1	89.50	89.10	2.2	10,854	0.02%
2023/12/13	9.2	91.39	16	90.91	90.70	-6.8	10,779	-0.06%
2023/12/12	29.1	92.15	7	91.44	92.00	22.1	10,904	0.20%
2023/12/11	25.1	91.23	30	91.18	92.90	-4.9	10,692	-0.05%
2023/12/08	16.1	91.82	15	91.54	88.70	1.1	10,416	0.01%
2023/12/07	11	90.27	18	89.57	87.50	-7	10,067	-0.07%
2023/12/06	6	89.53	0	0.00	90.00	6	9,835	0.06%
2023/12/01	2	86.00	0.6	86.17	85.20	1.4	9,810	0.01%
2023/11/30	1.1	87.68	0.1	89.30	87.00	1	9,806	0.01%
2023/11/29	2.1	88.35	2	88.30	88.10	0.1	9,803	0.00%
2023/11/27	1	84.80	4	85.50	86.10	-3	10,223	-0.03%
2023/11/24	11.1	87.80	3	86.73	86.00	8.1	10,214	0.08%
2023/11/23	4	89.20	6	91.08	89.00	-2	10,127	-0.02%
2023/11/22	3.1	89.29	2	88.80	90.30	1.1	9,979	0.01%
2023/11/21	3	89.67	3	92.10	88.30	0	9,909	0.00%
2023/11/20	6	91.10	7	91.47	90.90	-1	9,838	-0.01%
2023/11/17	5	89.50	2	88.35	90.20	3	9,763	0.03%
2023/11/16	15	90.51	19.1	90.22	88.90	-4.1	9,657	-0.04%
2023/11/15	25.2	94.06	18	94.62	92.70	7.2	9,400	0.08%
2023/11/14	8.3	93.81	14	92.04	94.20	-5.7	9,114	-0.06%
2023/11/13	32	91.30	40	90.25	91.50	-8	8,890	-0.09%
2023/11/10	25	88.47	14.1	88.06	87.10	10.9	8,558	0.13%
2023/11/09	9	87.81	190.1	89.31	86.40	-181.1	8,334	-2.17%	大賣/鉅額交易
2023/11/08	13	93.05	11	93.75	92.30	2	8,138	0.02%
2023/11/07	90	93.90	18.4	92.37	94.00	71.6	8,034	0.89%
2023/11/06	133	92.78	182	91.49	92.20	-49	7,820	-0.63%	大買/大賣/
2023/11/03	192	91.58	34	89.39	91.90	158	7,522	2.10%	大買/鉅額交易
2023/11/02	331	85.14	408	85.21	87.40	-77	6,747	-1.14%	大買/大賣/
2023/11/01	80.1	79.25	1	76.10	79.50	79.1	6,326	1.25%
2023/10/31	10	75.96	2	77.25	75.20	8	6,170	0.13%
2023/10/30	1.1	77.46	9	75.66	76.30	-7.9	6,027	-0.13%
2023/10/27	1	74.20	2	74.40	74.10	-1	5,898	-0.02%
2023/10/26	0.1	75.36	1	75.80	74.80	-0.9	5,899	-0.02%
2023/10/25	0	0.00	1	74.90	74.60	-1	5,908	-0.02%
2023/10/24	2	75.95	4	75.03	76.20	-2	5,933	-0.03%
2023/10/23	3	75.73	1.1	76.18	76.20	1.9	5,837	0.03%
2023/10/20	1	74.50	0	0.00	75.20	1	5,772	0.02%
2023/10/19	17	77.38	16	77.78	77.30	1	5,635	0.02%
2023/10/18	17	72.41	17	73.36	74.40	0	5,339	0.00%
2023/10/17	3	75.20	2	75.35	74.10	1	5,194	0.02%
2023/10/16	12	73.82	15	73.38	72.80	-3	5,074	-0.06%
2023/10/13	9	73.91	11	73.61	72.90	-2	5,020	-0.04%
2023/10/12	3	72.20	6	72.00	73.00	-3	4,932	-0.06%
2023/10/11	2	73.25	2	71.35	70.50	0	4,908	0.00%
2023/10/06	2	70.90	6	71.27	71.10	-4	4,941	-0.08%
2023/10/05	2	71.30	0	0.00	70.60	2	5,087	0.04%
2023/10/04	4	73.60	3	72.47	72.50	1	5,139	0.02%
2023/10/03	14	72.66	13	72.30	72.50	1	4,990	0.02%
2023/10/02	5	68.38	4	67.93	68.90	1	4,693	0.02%
2023/09/26	0	0.00	1	67.50	67.00	-1	5,008	-0.02%
2023/09/25	0	68.40	0	0.00	66.80	0	5,087	0.00%
2023/09/22	0	67.90	0	0.00	68.50	0	5,177	0.00%
2023/09/21	1	67.50	2	66.89	67.90	-1	5,576	-0.02%
2023/09/19	1	67.50	0	0.00	67.40	1	6,077	0.02%
2023/09/18	3	69.67	2	70.20	69.40	1	6,175	0.02%
2023/09/15	8	71.39	10.8	71.14	70.40	-2.8	6,256	-0.04%
2023/09/14	1	69.80	6.1	71.16	70.00	-5.1	6,283	-0.08%
2023/09/13	1	66.30	2	67.60	68.60	-1	6,687	-0.01%
2023/09/12	1	68.70	2	68.45	67.90	-1	6,989	-0.01%
2023/09/11	2	69.10	18	68.48	67.00	-16	7,038	-0.23%
2023/09/08	2	66.60	0	0.00	66.60	2	7,092	0.03%
2023/09/07	7	68.74	7.7	69.81	68.10	-0.7	7,122	-0.01%
2023/09/06	1	68.20	0	0.00	68.00	1	7,014	0.01%
2023/09/05	4.5	67.42	7	67.36	67.80	-2.6	7,103	-0.04%
2023/09/04	15.4	67.28	2	66.41	67.40	13.3	7,274	0.18%
2023/09/01	22.1	68.41	17	68.78	68.90	5.1	7,250	0.07%
2023/08/31	270.1	69.13	350	68.07	67.50	-80	7,156	-1.12%	大買/大賣/
2023/08/30	140	64.64	61	64.60	65.00	79	6,871	1.15%	大買/
2023/08/28	0	0.00	1	61.00	61.00	-1	7,173	-0.01%
2023/08/24	1	65.00	1	65.00	63.10	0	7,654	0.00%
2023/08/23	0	0.00	14	63.60	64.00	-14	7,669	-0.18%
2023/08/22	0	0.00	2	63.30	63.20	-2	7,698	-0.03%
2023/08/21	0	0.00	2	61.90	61.90	-2	7,736	-0.03%
2023/08/18	5	60.74	0	0.00	60.10	5	7,780	0.06%
2023/08/17	3	62.70	2	63.30	62.40	1	7,796	0.01%
2023/08/16	1	61.60	2	63.15	63.30	-1	7,829	-0.01%
2023/08/15	0	0.00	5	63.50	62.90	-5	7,914	-0.06%
2023/08/14	1	61.80	1	61.70	62.90	0	8,142	0.00%
2023/08/11	2	62.15	4	61.98	62.30	-2	8,188	-0.02%
2023/08/10	1	58.80	0	0.00	58.80	1	8,392	0.01%
2023/08/09	1	61.70	1	61.20	60.80	0	8,458	0.00%
2023/08/08	0	59.70	0	0.00	60.00	0	8,728	0.00%
2023/08/07	1	58.70	0	0.00	60.00	1	8,917	0.01%
2023/08/02	0.1	59.78	1	59.10	59.10	-0.9	9,227	-0.01%
2023/08/01	8	62.05	6	61.20	61.20	2	9,315	0.02%
2023/07/31	0	0.00	5	60.80	61.80	-5	9,433	-0.05%
2023/07/27	7	61.97	3	61.47	62.20	4	9,501	0.04%
2023/07/26	1	57.90	0	0.00	58.10	1	9,565	0.01%
2023/07/25	1	58.80	0	0.00	58.60	1	9,631	0.01%
2023/07/24	3	59.73	8	59.23	59.20	-5	9,778	-0.05%
2023/07/21	1	59.40	1	60.40	61.40	0	9,867	0.00%
2023/07/20	1	61.60	0	0.00	61.20	1	10,005	0.01%
2023/07/18	5	62.22	8	62.08	61.60	-3	10,220	-0.03%
2023/07/17	5	64.88	6	65.10	64.40	-1	10,247	-0.01%
2023/07/14	2	67.00	0	0.00	65.50	2	10,357	0.02%
2023/07/13	13	67.15	14	66.11	66.20	-1	10,429	-0.01%
2023/07/12	18	66.05	10	66.56	66.00	8	10,514	0.08%
2023/07/11	17	64.12	14	63.57	62.80	3	10,539	0.03%
2023/07/10	7	61.61	0	0.00	61.70	7	10,486	0.07%
2023/07/07	5	63.86	2	63.10	62.50	3	10,793	0.03%
2023/07/06	8	69.45	9	67.32	66.80	-1	11,227	-0.01%
2023/07/05	4	69.83	1.6	69.84	70.50	2.4	11,303	0.02%
2023/07/04	7	72.20	5	71.50	71.50	2	11,645	0.02%
2023/07/03	5	73.20	5.6	71.94	71.70	-0.6	11,809	-0.01%
2023/06/30	2	71.80	1	72.40	71.80	1	12,128	0.01%
2023/06/29	4	76.50	9	75.59	73.50	-5	12,450	-0.04%
2023/06/28	256.1	77.45	257	76.72	74.50	-0.9	12,127	-0.01%	大買/大賣/
2023/06/27	5	72.18	7	71.90	70.70	-2	11,848	-0.02%
2023/06/26	1	74.10	4	73.40	71.50	-3	11,744	-0.03%
2023/06/21	4	73.70	2	73.80	74.40	2	11,768	0.02%
2023/06/20	4.1	73.09	6	72.33	73.60	-1.9	11,761	-0.02%
2023/06/19	20	74.46	212	73.39	72.40	-192	11,688	-1.64%	大賣/鉅額交易
2023/06/16	343.1	71.32	151	71.15	71.60	192.1	11,376	1.69%	大買/大賣/鉅額交易
2023/06/15	4	65.57	2.3	65.92	65.10	1.7	11,211	0.01%
2023/06/14	3	65.07	3.1	64.74	65.60	-0.1	11,231	0.00%
2023/06/13	1	63.40	0	0.00	63.00	1	11,130	0.01%
2023/06/12	1	62.30	0	0.00	62.90	1	11,150	0.01%
2023/06/09	0	0.00	0.1	62.80	63.30	-0.1	11,129	0.00%
2023/06/08	4.1	64.12	4	64.48	62.50	0.1	11,067	0.00%
2023/06/07	0	0.00	1	61.60	61.40	-1	10,968	-0.01%
2023/06/06	1.1	58.82	0	0.00	60.10	1.1	11,055	0.01%
2023/06/05	0	0.00	0.1	61.80	61.00	-0.1	11,130	0.00%
2023/06/02	1.2	63.47	3	63.03	62.10	-1.8	11,145	-0.02%
2023/06/01	9	61.47	11	61.28	61.90	-2	11,128	-0.02%
2023/05/31	3.1	61.29	4.3	61.63	61.00	-1.2	11,012	-0.01%
2023/05/30	2	58.95	4.5	58.17	58.20	-2.5	10,715	-0.02%
2023/05/29	3	57.90	2	58.80	58.70	1	10,826	0.01%
2023/05/26	1	57.70	0	0.00	57.00	1	11,129	0.01%
2023/05/25	4	57.15	2	57.70	57.50	2	11,218	0.02%
2023/05/24	1.1	58.90	0	0.00	58.00	1.1	11,230	0.01%
2023/05/23	3	58.47	3	58.73	59.00	0	11,233	0.00%
2023/05/22	4	58.68	4.3	58.20	58.20	-0.3	11,234	0.00%
2023/05/19	1	58.50	5	58.64	58.60	-4	11,246	-0.04%
2023/05/18	24.3	59.42	25	59.85	59.30	-0.7	11,193	-0.01%
2023/05/17	3	56.73	0	0.00	56.80	3	10,954	0.03%
2023/05/16	71	58.02	30	57.06	56.10	41	10,878	0.38%
2023/05/15	1	58.00	0	0.00	57.70	1	10,583	0.01%
2023/05/12	93	56.57	55	59.51	58.60	38	10,492	0.36%
2023/05/11	5	59.76	115	61.34	59.60	-110	10,180	-1.08%	大賣/鉅額交易
2023/05/10	38	66.33	9	67.20	66.20	29	9,969	0.29%
2023/05/09	13	69.15	56	71.22	66.30	-43	9,771	-0.44%
2023/05/08	35.1	74.30	12	74.60	73.60	23.1	9,576	0.24%
2023/05/05	39	74.58	11	74.75	75.20	28	9,448	0.30%
2023/05/04	7	71.81	12	72.45	73.80	-5	9,307	-0.05%
2023/05/03	20	71.42	21	71.58	72.90	-1	9,211	-0.01%
2023/05/02	10	70.90	14	70.49	71.40	-4	9,066	-0.04%
2023/04/28	8	67.85	8	67.86	67.90	0	8,893	0.00%
2023/04/27	10	69.64	9	69.48	67.70	1	8,792	0.01%
2023/04/26	16.3	69.22	7	69.20	68.60	9.3	8,607	0.11%
2023/04/25	13	75.29	7	75.67	71.50	6	8,461	0.07%
2023/04/24	11	77.39	12	77.53	77.00	-1	8,273	-0.01%
2023/04/21	6	73.90	4.2	73.08	73.20	1.8	8,109	0.02%
2023/04/20	5	73.70	7	73.61	73.50	-2	7,977	-0.03%
2023/04/19	18	76.59	17.1	75.87	75.60	1	7,853	0.01%
2023/04/18	7	80.20	7	80.79	78.50	0	7,683	0.00%
2023/04/17	11.1	81.16	13	81.30	80.90	-2	7,536	-0.03%
2023/04/14	21	77.50	29	77.52	79.80	-8	7,311	-0.11%
2023/04/13	8	75.48	9	75.79	75.00	-1	7,027	-0.01%
2023/04/12	26.1	77.29	123	78.07	76.90	-96.9	6,894	-1.41%	大賣/
2023/04/11	112.1	76.17	20.7	74.65	76.40	91.4	6,494	1.41%	大買/
2023/04/10	32	71.52	26.1	71.80	71.70	5.9	5,901	0.10%
2023/04/07	19	71.45	43	71.77	72.60	-24	5,659	-0.42%
2023/04/06	44	69.95	35	69.93	69.30	9	5,168	0.17%
2023/03/31	47.1	67.50	43	68.03	68.40	4.1	4,878	0.08%
2023/03/30	42.6	67.97	25	68.01	67.90	17.6	4,454	0.40%
2023/03/29	17	64.26	13	64.85	65.20	4	4,006	0.10%
2023/03/28	15	64.93	13	63.92	63.80	2	3,910	0.05%
2023/03/27	12	67.63	13	66.25	66.10	-1	3,780	-0.03%
2023/03/24	5	67.70	6	68.47	69.10	-1	3,685	-0.03%
2023/03/23	12	67.90	11.8	67.01	67.70	0.2	3,509	0.01%
2023/03/22	1.1	67.36	2	66.25	67.10	-0.9	3,378	-0.03%
2023/03/21	13.1	68.53	17	68.39	68.00	-3.9	3,198	-0.12%
2023/03/20	9	65.51	7	67.31	68.50	2	2,925	0.07%
2023/03/17	7	62.59	6	61.97	62.30	1	2,719	0.04%
2023/03/16	0	0.00	0.4	59.30	59.60	-0.4	2,540	-0.02%
2023/03/15	4	60.40	5.4	60.91	60.30	-1.4	2,469	-0.06%
2023/03/14	16	59.96	16	58.69	60.30	0	2,370	0.00%
2023/03/13	3.1	59.12	1	57.80	60.10	2.1	2,300	0.09%
2023/03/10	1	58.00	2.4	57.71	58.20	-1.4	2,210	-0.06%
2023/03/09	0.2	62.10	4	62.80	60.00	-3.9	2,072	-0.19%
2023/03/08	3.1	60.87	3	62.40	63.30	0.1	1,919	0.01%
2023/03/07	8	58.98	8	58.95	58.90	0	1,756	0.00%
2023/03/06	5.4	58.01	6	59.02	59.00	-0.6	1,675	-0.04%
2023/03/03	1	57.40	1.1	57.48	57.40	-0.1	1,534	-0.01%
2023/03/02	4	55.68	69	56.51	57.40	-65	1,421	-4.57%
2023/03/01	88.1	55.14	27.6	54.71	55.70	60.5	1,244	4.86%
2023/02/24	8.1	50.24	8	51.36	51.80	0.1	1,091	0.01%
2023/02/23	4	48.48	4	49.30	49.70	0	719	0.00%
2023/02/22	1	45.45	2.4	46.09	45.20	-1.4	570	-0.24%
2023/02/21	0	0.00	1	46.25	43.70	-1	495	-0.20%
2023/02/20	1	46.50	2	44.75	45.80	-1	434	-0.23%
2023/02/17	1	44.20	1	44.20	43.90	0	372	0.00%
2023/02/16	0	0.00	1	40.90	40.20	-1	304	-0.33%
2023/02/14	1	37.90	1	38.20	38.55	0	214	0.00%
2023/02/03	0	0.00	1	33.40	33.30	-1	171	-0.59%
2023/02/02	0.3	33.30	0	0.00	33.60	0.3	171	0.18%
2023/01/12	0	0.00	0.3	32.00	31.95	-0.3	169	-0.15%
2023/01/05	0	31.50	0	0.00	31.70	0	174	0.00%
2023/01/04	0	0.00	0.1	30.70	31.00	-0.1	170	-0.06%
2022/12/19	1	30.30	0	0.00	30.05	1	327	0.31%
2022/12/16	0	0.00	0.1	30.95	30.80	-0.1	384	-0.03%
2022/12/09	0	30.30	0	0.00	30.20	0	399	0.00%
2022/12/08	0	30.50	0	0.00	30.40	0	403	0.00%
2022/10/31	0	29.70	0	0.00	30.60	0	464	0.00%
2022/10/21	0	30.80	0	0.00	30.40	0	478	0.00%
2022/10/11	0.5	32.00	0	0.00	30.15	0.5	497	0.10%
2022/09/22	1	28.10	2	28.35	28.05	-1	510	-0.20%
2022/09/15	0	0.00	1	32.05	32.40	-1	481	-0.21%
2022/09/14	1	31.20	0	0.00	31.20	1	415	0.24%
2022/09/12	0	0.00	3	30.60	30.05	-3	380	-0.79%
2022/09/08	0	0.00	0	28.90	29.60	0	378	0.00%
2022/09/02	0	0.00	0	29.13	29.05	0	408	0.00%
2022/08/30	2	29.30	0	0.00	29.30	2	406	0.49%
2022/08/26	3	30.00	4	30.10	30.00	-1	406	-0.25%
2022/08/19	0	0.00	1	30.35	30.45	-1	443	-0.23%
2022/08/10	0	0.00	3	28.40	28.60	-3	435	-0.69%
2022/08/04	0	0.00	0	27.30	26.95	0	461	0.00%
2022/08/02	1	27.60	0	0.00	27.55	1	496	0.20%
2022/07/22	3	29.10	0	0.00	29.00	3	663	0.45%
2022/07/15	0	29.70	6	27.75	27.90	-6	678	-0.88%
2022/07/14	6	27.48	0	0.00	27.70	6	685	0.88%
2022/07/11	0	0.00	2	26.85	27.20	-2	687	-0.29%
2022/07/07	2	26.80	0	0.00	26.50	2	699	0.29%
2022/07/06	2	25.60	0	0.00	25.35	2	700	0.29%
2022/07/05	0	0.00	1	26.20	25.75	-1	703	-0.14%
2022/07/04	0	0.00	2	25.63	25.65	-2	703	-0.28%
2022/06/30	0	0.00	0	27.40	26.95	0	699	0.00%
2022/06/27	0	0.00	1	28.90	29.10	-1	732	-0.14%
2022/06/23	0	0.00	2	27.15	27.05	-2	913	-0.22%
2022/06/20	0	0.00	2	27.45	27.45	-2	916	-0.22%
2022/06/10	0	31.30	0	0.00	31.25	0	885	0.00%
2022/05/27	0	0.00	2	31.35	31.10	-2	928	-0.22%
2022/05/24	1	30.90	0	0.00	30.90	1	981	0.10%
2022/05/16	2	31.33	0	0.00	30.50	2	1,241	0.16%
2022/05/12	0	0.00	1	30.10	29.90	-1	1,251	-0.08%
2022/05/11	1	29.85	0	0.00	30.55	1	1,249	0.08%
2022/05/09	4	30.85	0	0.00	29.70	4	1,229	0.33%
2022/05/06	2	32.90	0	0.00	32.70	2	1,204	0.17%
2022/05/05	30	34.00	0	0.00	33.70	30	1,197	2.50%
2022/05/04	40	31.83	0	0.00	31.45	40	1,169	3.42%
2022/05/03	27	32.27	1	32.50	32.50	26	1,152	2.26%
2022/04/29	15	32.64	110	33.00	32.50	-95	1,144	-8.30%	大賣/
2022/04/28	1	36.10	0	0.00	36.10	1	1,111	0.09%
2022/04/21	0	0.00	1	37.20	37.20	-1	1,108	-0.09%
2022/04/20	0	0.00	0.1	36.85	37.15	-0.1	1,115	-0.01%
2022/04/18	0	0.00	1	37.00	36.95	-1	1,127	-0.09%
2022/04/15	1	36.90	0	0.00	37.00	1	1,132	0.09%
2022/04/07	0	0.00	1	36.85	36.85	-1	1,633	-0.06%
2022/03/31	0	37.25	1	37.00	37.10	-1	1,675	-0.06%
2022/03/30	1	36.65	1	36.80	36.75	0	1,686	0.00%
2022/03/29	1	36.30	0	0.00	36.45	1	1,698	0.06%
2022/03/28	3.2	36.95	0	0.00	36.85	3.2	1,788	0.18%
2022/03/25	0	40.70	0.1	40.70	40.65	0	1,673	0.00%
2022/03/23	0	0.00	2	41.85	41.85	-2	1,687	-0.12%
2022/03/08	0	0.00	10	40.57	40.55	-10	2,335	-0.43%
2022/03/07	0	0.00	1	42.00	41.95	-1	2,336	-0.04%
2022/03/04	0	0.00	1	43.55	43.05	-1	2,333	-0.04%
2022/02/24	1	43.00	1.1	42.86	42.85	-0.1	2,878	0.00%
2022/02/21	3.1	46.55	1	46.00	46.00	2.1	2,929	0.07%
2022/02/18	4	46.33	1	45.30	46.90	3	2,925	0.10%
2022/02/17	4	45.31	4	45.14	44.55	0	2,878	0.00%
2022/02/16	0	43.50	0	0.00	43.80	0	2,834	0.00%
2022/02/14	0	0.00	3	42.10	42.20	-3	2,940	-0.10%
2022/02/11	1	43.90	0	0.00	43.60	1	2,973	0.03%
2022/02/10	0	0.00	1	44.75	44.65	-1	2,986	-0.03%
2022/02/07	0	0.00	1	43.10	43.20	-1	3,016	-0.03%
2022/01/26	0	0.00	5	41.70	41.70	-5	3,047	-0.16%
2022/01/21	1	42.60	0	0.00	42.35	1	3,124	0.03%
2022/01/20	1	43.50	0	0.00	43.40	1	3,145	0.03%
2022/01/18	1	43.80	0	0.00	44.00	1	3,211	0.03%
2022/01/17	0	42.80	1	43.60	43.85	-1	3,234	-0.03%
2022/01/13	1	44.35	2	44.10	43.95	-1	3,277	-0.03%
2022/01/12	1	44.05	0	0.00	43.80	1	3,289	0.03%
2022/01/10	1	45.40	0	0.00	45.35	1	3,309	0.03%
2022/01/07	3	46.30	1	45.80	45.50	2	3,318	0.06%
2022/01/05	1	46.55	0	0.00	46.40	1	3,351	0.03%
2022/01/04	0	0.00	2	47.43	47.05	-2	3,362	-0.06%
2022/01/03	15	48.51	16.3	47.90	47.65	-1.3	3,361	-0.04%
2021/12/30	885	53.59	878	50.78	48.50	7	3,349	0.21%	大買/大賣/
2021/12/28	0	0.00	2	47.98	47.95	-2	2,964	-0.07%
2021/12/27	0	47.75	2	47.90	48.50	-2	2,990	-0.07%
2021/12/23	2	47.75	2	47.75	47.95	0	3,006	0.00%
2021/12/22	6.2	49.17	4	49.44	47.70	2.2	3,040	0.07%
2021/12/21	1	48.35	0	0.00	47.60	1	2,932	0.03%
2021/12/20	1.2	47.10	1	47.35	47.40	0.2	2,907	0.01%
2021/12/17	0.1	47.50	2	47.25	48.20	-1.9	2,906	-0.07%
2021/12/16	1	49.35	2	49.50	48.35	-1	2,896	-0.03%
2021/12/15	22	48.08	20	47.88	48.10	2	2,842	0.07%
2021/12/14	1.1	47.53	0	0.00	48.65	1.1	2,818	0.04%
2021/12/13	1	46.00	11	48.04	49.00	-10	2,731	-0.37%
2021/12/10	1.2	44.72	0	0.00	44.55	1.2	2,604	0.05%
2021/12/09	0	45.50	0	0.00	45.10	0	2,616	0.00%
2021/12/08	2.2	46.00	0	0.00	45.50	2.2	2,615	0.08%
2021/12/07	0	0.00	9	46.74	46.50	-9	2,599	-0.35%
2021/12/06	1	47.00	0	0.00	45.95	1	2,575	0.04%
2021/12/03	0.3	46.37	6	46.38	46.60	-5.7	2,562	-0.22%
2021/12/02	5	46.03	11	46.06	45.45	-6	2,551	-0.24%
2021/12/01	1	43.40	0	0.00	44.40	1	2,475	0.04%
2021/11/30	1	43.35	0	0.00	43.25	1	2,483	0.04%
2021/11/29	2	42.65	1	43.00	42.80	1	2,531	0.04%
2021/11/26	1	44.05	1	44.70	43.95	0	2,610	0.00%
2021/11/25	2.2	45.69	2	45.45	45.15	0.2	2,607	0.01%
2021/11/23	101	49.07	84	47.80	48.00	17	2,533	0.67%	大買/
2021/11/22	1	47.50	7.1	47.36	47.50	-6.1	2,189	-0.28%
2021/11/19	0	0.00	3	43.58	43.20	-3	2,165	-0.14%
2021/11/18	2	43.98	0	0.00	44.00	2	2,201	0.09%
2021/11/17	2	44.05	0	0.00	44.00	2	2,246	0.09%
2021/11/15	0	0.00	1	42.05	42.65	-1	2,271	-0.04%
2021/11/11	1	41.20	0	0.00	41.95	1	2,377	0.04%
2021/11/09	0.1	44.70	2	44.78	44.30	-1.9	2,602	-0.07%
2021/11/08	1	44.20	1	44.05	44.05	0	2,664	0.00%
2021/11/04	0	45.30	3	45.05	45.00	-3	3,119	-0.10%
2021/11/03	5	44.95	0	0.00	45.55	5	3,215	0.16%
2021/11/02	2	46.03	9	44.93	44.30	-7	3,261	-0.21%
2021/11/01	3	45.37	3	45.68	45.80	0	3,454	0.00%
2021/10/29	1	44.25	2	44.50	44.20	-1	3,561	-0.03%
2021/10/28	2	44.70	1	45.10	44.95	1	3,580	0.03%
2021/10/27	4	44.08	8	43.48	44.05	-4	3,620	-0.11%
2021/10/26	1	44.60	1	43.65	43.10	0	3,744	0.00%
2021/10/25	1	44.60	0	0.00	44.65	1	3,809	0.03%
2021/10/21	3	42.72	0	0.00	42.30	3	4,226	0.07%
2021/10/19	7	42.00	0	0.00	42.10	7	4,628	0.15%
2021/10/18	1	41.60	0	0.00	41.50	1	5,050	0.02%
2021/10/13	0	0.00	1	39.95	40.00	-1	5,450	-0.02%
2021/10/08	5	42.90	18	41.53	41.65	-13	5,640	-0.23%
2021/10/07	13	43.03	4	42.90	42.80	9	5,787	0.16%
2021/10/06	0	0.00	1	42.10	41.40	-1	5,988	-0.02%
2021/10/05	1	42.90	4	42.85	42.90	-3	6,223	-0.05%
2021/10/04	0	0.00	5	41.21	41.10	-5	6,320	-0.08%
2021/09/29	9	45.57	0	0.00	44.80	9	7,198	0.13%
2021/09/28	4	49.73	0	0.00	49.55	4	7,341	0.05%
2021/09/27	0	0.00	2	50.80	50.80	-2	7,491	-0.03%
2021/09/23	2	49.30	0	0.00	49.40	2	7,952	0.03%
2021/09/22	0.1	49.80	0	0.00	49.35	0.1	8,353	0.00%
2021/09/17	1	49.55	0	0.00	50.70	1	8,883	0.01%
2021/09/14	0.1	50.30	0	0.00	50.10	0.1	9,626	0.00%
2021/09/09	0	0.00	1	51.00	50.50	-1	9,755	-0.01%
2021/09/08	0.1	49.50	0	0.00	49.30	0.1	9,789	0.00%
2021/09/07	0	0.00	3	49.87	49.90	-3	9,854	-0.03%
2021/09/06	0	0.00	1	52.30	50.00	-1	10,008	-0.01%
2021/09/03	1	52.40	1	53.00	52.30	0	10,054	0.00%
2021/09/02	1.1	52.27	1	52.00	52.00	0.1	10,166	0.00%
2021/08/27	20.1	51.50	1	51.90	51.50	19.1	10,566	0.18%
2021/08/26	0	52.50	0	0.00	52.10	0	10,832	0.00%
2021/08/25	1	52.40	5	53.00	53.30	-4	10,896	-0.04%
2021/08/24	0	0.00	3	51.73	51.70	-3	11,038	-0.03%
2021/08/18	1	51.70	1	51.60	54.20	0	11,280	0.00%
2021/08/17	11	52.22	1	52.20	51.00	10	11,396	0.09%
2021/08/16	15	51.97	3	51.63	51.80	12	11,437	0.10%
2021/08/13	6	53.95	37	53.22	52.90	-31	11,424	-0.27%
2021/08/12	1	58.00	3	57.70	57.50	-2	11,334	-0.02%
2021/08/11	4.1	61.20	24.5	59.17	58.10	-20.5	11,391	-0.18%
2021/08/10	60	64.75	28.1	63.43	63.20	31.9	11,389	0.28%
2021/08/09	1.1	70.48	3	70.50	70.20	-2	11,176	-0.02%
2021/08/06	1.1	73.98	5	73.88	73.50	-4	11,199	-0.04%
2021/08/05	34	75.49	35	75.23	75.00	-1	11,280	-0.01%
2021/08/04	1	74.20	15	74.31	74.70	-14	11,241	-0.12%
2021/08/02	3	73.00	1.2	73.16	73.00	1.8	11,473	0.02%
2021/07/30	20	74.30	0	0.00	71.80	20	11,636	0.17%
2021/07/29	3	73.13	14	72.55	73.90	-11	11,682	-0.09%
2021/07/28	22	71.50	22	70.22	72.00	0	11,851	0.00%
2021/07/27	42	77.70	39	75.98	74.00	3	12,059	0.02%
2021/07/26	35	76.38	35	76.53	76.70	0	12,296	0.00%
2021/07/23	29	74.61	3	72.93	74.70	26	12,494	0.21%
2021/07/22	7	74.53	37	74.73	73.90	-30	12,719	-0.24%
2021/07/21	34	73.15	17.1	73.27	72.30	16.9	12,787	0.13%
2021/07/20	7	72.21	4	72.05	71.80	3	13,115	0.02%
2021/07/19	16	73.42	40	73.53	74.50	-24	13,352	-0.18%
2021/07/16	13	72.97	3.2	73.34	73.90	9.9	13,632	0.07%
2021/07/15	6	72.52	16	72.36	72.30	-10	13,949	-0.07%
2021/07/14	33	72.48	45	73.18	72.80	-12	14,706	-0.08%
2021/07/13	18	73.87	11	72.71	71.40	7	14,760	0.05%
2021/07/12	24	72.52	14	73.17	74.10	10	14,617	0.07%
2021/07/09	19.1	70.78	37	70.98	71.00	-17.9	14,415	-0.12%
2021/07/08	11.2	73.89	17	73.68	72.80	-5.8	14,349	-0.04%
2021/07/07	18.5	75.70	21	75.65	74.00	-2.5	14,287	-0.02%
2021/07/06	59.1	76.12	37	76.51	74.50	22.1	14,083	0.16%
2021/07/05	0	0.00	15	75.69	77.30	-15	13,652	-0.11%
2021/07/02	15	70.13	4	70.58	70.30	11	13,503	0.08%
2021/07/01	10	69.62	21	70.21	68.70	-11	13,427	-0.08%
2021/06/30	14	71.11	7	70.73	71.50	7	13,389	0.05%
2021/06/29	31	72.85	59	71.91	69.00	-28	13,375	-0.21%
2021/06/28	38	70.33	33	69.77	71.40	5	13,009	0.04%
2021/06/25	73	66.38	55	66.12	66.40	18	12,519	0.14%
2021/06/24	4	63.58	10	63.62	63.50	-6	12,178	-0.05%
2021/06/23	20	63.69	3	62.67	63.30	17	12,069	0.14%
2021/06/22	3	59.50	0	0.00	59.30	3	11,868	0.03%
2021/06/21	0	62.20	1	61.70	60.60	-1	11,810	-0.01%
2021/06/18	1	63.40	1	62.30	62.30	0	11,783	0.00%
2021/06/17	11	63.20	0	0.00	63.30	11	11,783	0.09%
2021/06/16	15	64.01	2	64.30	62.50	13	11,772	0.11%
2021/06/15	22	63.47	1	64.30	64.50	21	11,716	0.18%
2021/06/11	5	62.66	10	63.00	62.30	-5	11,580	-0.04%
2021/06/10	6	63.50	2	63.60	63.30	4	11,550	0.03%
2021/06/09	21	63.90	9	63.72	62.40	12	11,447	0.10%
2021/06/08	6	63.08	11	62.25	62.90	-5	11,373	-0.04%
2021/06/07	8	62.38	22	63.66	62.00	-14	11,326	-0.12%
2021/06/04	23	63.60	26	63.47	63.10	-3	11,219	-0.03%
2021/06/03	21	62.71	2	62.10	62.30	19	11,029	0.17%
2021/06/02	0	0.00	6	59.52	59.60	-6	10,792	-0.06%
2021/06/01	14	59.87	26	59.93	59.30	-12	10,752	-0.11%
2021/05/31	7	58.69	6	58.78	58.30	1	10,601	0.01%
2021/05/28	17	59.01	13	59.01	58.70	4	10,562	0.04%
2021/05/27	8	56.44	1	55.40	56.80	7	10,528	0.07%
2021/05/26	14	55.67	6	55.32	55.00	8	10,541	0.08%
2021/05/25	4	56.10	1	56.80	56.60	3	10,559	0.03%
2021/05/24	12	51.88	22	52.51	52.80	-10	10,801	-0.09%
2021/05/21	0	0.00	8	50.38	50.10	-8	10,990	-0.07%
2021/05/20	2	47.60	1	48.60	47.95	1	11,014	0.01%
2021/05/19	5	47.22	2	47.63	48.15	3	11,109	0.03%
2021/05/18	1	45.05	3	46.73	48.35	-2	11,189	-0.02%
2021/05/17	9	45.74	11	45.74	44.20	-2	11,145	-0.02%
2021/05/14	14	51.29	7	52.71	49.10	7	11,160	0.06%
2021/05/13	14	50.11	9	52.60	50.00	5	11,209	0.04%
2021/05/12	12	52.80	6	53.50	52.10	6	11,088	0.05%
2021/05/11	11	59.43	15	58.96	57.40	-4	10,961	-0.04%
2021/05/10	10	64.17	12	63.75	63.70	-2	10,811	-0.02%
2021/05/07	13	62.63	16	62.90	62.70	-3	10,631	-0.03%
2021/05/06	21	58.61	21	58.82	58.90	0	10,447	0.00%
2021/05/05	11	60.33	9	60.37	58.60	2	10,340	0.02%
2021/05/04	25	59.80	20	59.71	58.20	5	10,195	0.05%
2021/05/03	24	67.62	77	68.86	62.50	-53	9,945	-0.53%
2021/04/29	107	70.02	53	68.43	68.80	54	9,505	0.57%	大買/
2021/04/28	28	68.40	15.2	67.95	66.20	12.8	9,183	0.14%
2021/04/27	21	69.75	20	70.16	68.50	1	8,863	0.01%
2021/04/26	28.2	65.61	43	65.93	66.90	-14.8	8,441	-0.18%
2021/04/23	19	59.42	55	58.82	60.90	-36	8,004	-0.45%
2021/04/22	42	61.77	39	58.59	55.40	3	7,791	0.04%
2021/04/21	34	59.40	21	59.60	59.70	13	7,564	0.17%
2021/04/20	190	58.63	197.1	57.81	57.00	-7.1	7,334	-0.10%	大買/大賣/
2021/04/19	19.1	54.57	72	55.29	54.30	-52.9	7,020	-0.75%
2021/04/16	17	53.58	13	53.90	53.80	4	6,976	0.06%
2021/04/15	3	52.17	7	52.24	52.70	-4	7,187	-0.06%
2021/04/14	0	0.00	5	52.24	52.10	-5	7,431	-0.07%
2021/04/13	8	52.10	0	0.00	51.10	8	7,575	0.11%
2021/04/12	1	52.80	0	0.00	52.30	1	7,632	0.01%
2021/04/09	0	0.00	7	52.59	53.50	-7	7,943	-0.09%
2021/04/08	5	53.10	1	52.80	52.80	4	8,433	0.05%
2021/04/07	3	53.17	1	53.60	53.20	2	8,810	0.02%
2021/04/06	7	53.93	28	54.74	54.40	-21	9,015	-0.23%
2021/04/01	13	53.27	19	53.72	52.80	-6	9,230	-0.07%
2021/03/31	1	51.40	5	51.34	51.90	-4	9,286	-0.04%
2021/03/30	5	51.70	21	51.02	51.20	-16	9,457	-0.17%
2021/03/29	10	51.31	6	51.37	51.70	4	9,460	0.04%
2021/03/26	5	49.77	1	50.30	50.10	4	9,422	0.04%
2021/03/23	26	49.12	22	48.89	48.80	4	9,566	0.04%
2021/03/22	5	48.82	0	0.00	48.70	5	9,591	0.05%
2021/03/17	22	51.40	27	51.88	51.30	-5	10,056	-0.05%
2021/03/16	1	51.10	1	52.40	52.00	0	10,324	0.00%
2021/03/15	27	51.19	2	51.00	51.00	25	10,333	0.24%
2021/03/12	7	51.64	21	51.20	51.20	-14	10,354	-0.14%
2021/03/10	24	50.84	6	50.38	50.60	18	10,619	0.17%
2021/03/09	7	49.12	20	48.00	49.60	-13	10,816	-0.12%
2021/03/08	30	50.22	0	0.00	48.55	30	11,086	0.27%
2021/03/05	6	49.46	30	48.62	48.60	-24	11,074	-0.22%
2021/03/04	6	51.62	10	50.80	50.20	-4	11,008	-0.04%
2021/03/03	38	51.58	22	51.24	51.20	16	10,972	0.15%
2021/03/02	31	53.14	22	53.49	52.10	9	10,902	0.08%
2021/02/26	13	51.45	20	51.32	51.80	-7	10,773	-0.06%
2021/02/25	11	52.94	0	0.00	52.30	11	10,684	0.10%
2021/02/24	163	58.38	224	56.24	52.80	-61	10,557	-0.58%	大買/大賣/
2021/02/23	143	56.35	10	55.93	56.80	133	10,123	1.31%	大買/鉅額交易
2021/02/22	32	54.72	31	54.06	54.50	1	9,802	0.01%
2021/02/19	12	52.33	20	52.18	52.80	-8	9,634	-0.08%
2021/02/18	23	51.08	14	51.73	50.90	9	9,447	0.10%
2021/02/17	6	49.68	13	50.31	49.65	-7	9,254	-0.08%
2021/02/05	12	48.51	0	0.00	48.50	12	9,157	0.13%
2021/02/04	3	49.18	20	49.06	49.00	-17	9,068	-0.19%
2021/02/03	10	46.95	4	47.08	46.50	6	8,884	0.07%
2021/02/02	4	46.11	2	46.20	46.70	2	8,850	0.02%
2021/02/01	2	45.18	0	0.00	45.10	2	8,793	0.02%
2021/01/29	0	0.00	2	45.45	45.35	-2	8,749	-0.02%
2021/01/28	0	0.00	2	45.30	45.20	-2	8,708	-0.02%
2021/01/27	0	0.00	1	48.00	46.90	-1	8,667	-0.01%
2021/01/26	1	47.70	3	47.17	46.40	-2	8,582	-0.02%
2021/01/25	12	46.88	17	46.28	47.00	-5	8,445	-0.06%
2021/01/22	2	45.65	36	44.40	45.15	-34	8,317	-0.41%
2021/01/21	22	43.59	3	44.12	44.20	19	8,227	0.23%
2021/01/20	2	47.63	6.1	46.59	46.30	-4.1	8,101	-0.05%
2021/01/19	10	50.09	12	49.27	48.80	-2	7,995	-0.03%
2021/01/18	7	48.84	2	49.95	48.80	5	7,898	0.06%
2021/01/15	12	50.93	16	51.46	50.90	-4	7,803	-0.05%
2021/01/14	34	50.77	12	51.03	51.30	22	7,666	0.29%
2021/01/13	6	52.43	8	52.43	51.90	-2	7,479	-0.03%
2021/01/12	36	54.68	59	55.26	51.40	-23	7,251	-0.32%
2021/01/11	62	54.92	30	54.04	55.40	32	6,715	0.48%
2021/01/08	29	50.80	5	51.00	50.40	24	6,537	0.37%
2021/01/07	11.1	49.69	5	50.25	50.00	6.1	6,244	0.10%
2021/01/06	3	49.82	3	49.53	47.80	0	5,954	0.00%
2021/01/05	1	48.85	5	50.02	49.60	-4	5,746	-0.07%
2021/01/04	14	51.03	36	51.41	49.50	-22	5,595	-0.39%
2020/12/31	52	50.88	28	50.03	50.40	24	5,227	0.46%
2020/12/30	22	47.84	30	47.65	47.60	-8	4,637	-0.17%
2020/12/29	8	46.38	6	44.73	45.00	2	4,213	0.05%
2020/12/28	12	46.07	13	46.23	47.20	-1	3,919	-0.03%
2020/12/25	10	42.68	139	42.07	42.95	-129	3,516	-3.67%	大賣/鉅額交易
2020/12/24	3	39.88	84	40.59	40.90	-81	3,227	-2.51%
2020/12/23	1	38.30	128	38.15	38.60	-127	3,014	-4.21%	大賣/鉅額交易
2020/12/21	6	38.00	3	37.85	37.40	3	2,946	0.10%
2020/12/18	20	38.23	5	38.60	38.00	15	2,921	0.51%
2020/12/17	19	38.63	30	39.67	38.55	-11	2,893	-0.38%
2020/12/16	6	37.87	0	0.00	37.50	6	2,751	0.22%
2020/12/15	20	37.89	5	38.18	37.50	15	2,709	0.55%
2020/12/14	105	41.29	36.1	40.43	40.10	69	2,581	2.67%	大買/
2020/12/11	127.1	39.95	36	40.84	42.00	91.1	2,433	3.74%	大買/
2020/12/10	122	40.10	36	39.90	39.40	86	2,129	4.04%	大買/
2020/12/09	45	38.26	14	38.59	38.10	31	1,817	1.71%
2020/12/08	18	38.31	16	38.53	38.45	2	1,752	0.11%
2020/12/07	19	39.33	15	39.74	39.00	4	1,717	0.23%
2020/12/04	43	37.69	23	37.98	38.05	20	1,557	1.28%
2020/12/03	27	37.08	64	37.15	36.50	-37	1,347	-2.75%
2020/12/02	156	37.64	108	37.38	37.65	48	1,114	4.31%	大買/大賣/
2020/12/01	1	34.35	0	0.00	34.25	1	807	0.12%
2020/11/27	0	32.95	0	0.00	32.90	0	767	0.00%
2020/11/23	1	32.75	1	32.85	32.85	0	786	0.00%
2020/11/12	6	32.75	0	0.00	32.30	6	932	0.64%
2020/11/10	0	33.40	0	0.00	33.35	0	1,016	0.00%
2020/11/04	0	35.95	0	0.00	33.30	0	1,137	0.00%
2020/10/30	0	0.00	2	32.60	32.60	-2	1,203	-0.17%
2020/10/12	2	34.90	0	0.00	34.25	2	1,892	0.11%
2020/10/06	0	0.00	0.1	35.15	34.15	-0.1	2,570	0.00%
2020/09/23	0	0.00	1	36.35	35.90	-1	2,732	-0.04%
2020/09/09	0	0.00	3	36.00	36.55	-3	2,804	-0.11%
2020/09/02	0	0.00	1	36.05	35.80	-1	3,007	-0.03%
2020/09/01	11	36.35	1	36.40	36.20	10	3,096	0.32%
2020/08/31	2	36.00	1	36.10	35.85	1	3,158	0.03%
2020/08/28	0	0.00	14	35.43	35.60	-14	3,362	-0.42%
2020/08/27	10	36.04	30	35.75	35.60	-20	3,481	-0.57%
2020/08/26	2	37.15	0	0.00	36.80	2	3,570	0.06%
2020/08/25	4	36.73	1	37.00	36.80	3	3,622	0.08%
2020/08/24	0	0.00	5	36.60	36.60	-5	3,636	-0.14%
2020/08/21	1	34.85	0	0.00	34.85	1	3,730	0.03%
2020/08/20	1	34.00	0	0.00	34.60	1	3,913	0.03%
2020/08/19	6	35.48	5	35.80	35.45	1	3,912	0.03%
2020/08/17	1	38.25	0	0.00	38.05	1	3,933	0.03%
2020/08/14	2	38.20	1	38.50	38.50	1	3,923	0.03%
2020/08/13	2	39.05	0	0.00	38.85	2	4,001	0.05%
2020/08/12	0	0.00	1	39.10	39.70	-1	4,010	-0.02%
2020/08/11	2	39.40	0	0.00	39.10	2	4,037	0.05%
2020/08/06	0	0.00	3	41.42	41.75	-3	4,090	-0.07%
2020/08/03	10	41.80	1	42.60	41.50	9	4,301	0.21%
2020/07/31	18	42.15	9	42.03	42.20	9	4,338	0.21%
2020/07/30	1	41.80	0	0.00	42.30	1	4,369	0.02%
2020/07/28	2	38.60	1	39.80	38.70	1	4,379	0.02%
2020/07/24	1	41.95	14	40.59	40.45	-13	4,924	-0.26%
2020/07/22	1	41.80	1	42.15	41.80	0	5,060	0.00%
2020/07/21	5	41.25	10	41.55	41.45	-5	5,110	-0.10%
2020/07/20	10	41.00	0	0.00	40.80	10	5,230	0.19%
2020/07/17	1	41.20	0	0.00	39.80	1	5,284	0.02%
2020/07/16	0	0.00	18	40.66	41.15	-18	5,441	-0.33%
2020/07/15	0	0.00	76	42.16	40.75	-76	5,505	-1.38%
2020/07/14	25	43.47	19	43.24	42.65	6	5,430	0.11%
2020/07/13	21	42.30	5	42.42	42.65	16	5,121	0.31%
2020/07/09	2	39.73	0	0.00	39.50	2	5,068	0.04%
2020/07/08	2	39.70	3	39.27	39.30	-1	5,060	-0.02%
2020/07/07	7	39.52	1	39.35	39.35	6	5,120	0.12%
2020/07/06	0	0.00	3	39.10	39.15	-3	5,208	-0.06%
2020/07/03	0	0.00	1	38.90	38.80	-1	5,355	-0.02%
2020/06/30	1	38.85	0	0.00	38.70	1	5,762	0.02%
2020/06/29	4	37.95	2	38.10	38.15	2	5,952	0.03%
2020/06/22	4	39.09	0	0.00	38.65	4	6,160	0.06%
2020/06/19	2	39.20	2	39.10	38.95	0	6,145	0.00%
2020/06/18	0	0.00	14	39.08	39.10	-14	6,145	-0.23%
2020/06/17	1	39.95	2	39.75	39.40	-1	6,204	-0.02%
2020/06/16	3	39.75	0	0.00	39.75	3	6,437	0.05%
2020/06/15	1	39.05	0	0.00	38.70	1	6,445	0.02%
2020/06/12	7	38.24	10	37.83	39.50	-3	6,551	-0.05%
2020/06/11	1	40.90	3	40.37	39.10	-2	6,634	-0.03%
2020/06/10	1	41.80	2	41.53	40.90	-1	6,713	-0.01%
2020/06/09	51	41.80	8	41.73	41.55	43	6,838	0.63%
2020/06/08	12	41.51	2	41.68	41.35	10	6,938	0.14%
2020/06/05	4	41.30	2	41.55	41.30	2	6,947	0.03%
2020/06/04	26	42.08	14	41.74	40.90	12	6,998	0.17%
2020/06/03	5	42.31	14	42.54	42.90	-9	6,893	-0.13%
2020/06/02	5	42.23	7	42.14	42.25	-2	6,858	-0.03%
2020/06/01	7	41.74	10	41.73	41.75	-3	6,965	-0.04%
2020/05/29	10	40.58	9	40.85	40.90	1	7,018	0.01%
2020/05/28	3	41.20	21	42.23	40.50	-18	7,155	-0.25%
2020/05/27	23	42.23	20	41.78	42.05	3	7,191	0.04%
2020/05/26	30	41.18	2	41.35	41.05	28	7,331	0.38%
2020/05/25	2	40.35	0	0.00	40.90	2	7,350	0.03%
2020/05/22	2	41.73	6	41.82	40.80	-4	7,432	-0.05%
2020/05/21	2	40.98	3	41.07	40.70	-1	7,498	-0.01%
2020/05/20	12	40.54	11	40.91	40.90	1	7,514	0.01%
2020/05/19	0	0.00	3	39.35	39.45	-3	7,609	-0.04%
2020/05/18	0	0.00	2	37.45	38.40	-2	7,643	-0.03%
2020/05/15	4	38.33	4	38.25	37.85	0	7,715	0.00%
2020/05/14	2	40.70	6	39.56	38.50	-4	7,924	-0.05%
2020/05/13	1	40.45	0	0.00	40.70	1	8,068	0.01%
2020/05/12	1	41.70	5	41.28	40.65	-4	8,138	-0.05%
2020/05/11	8	41.79	9	42.42	41.25	-1	8,125	-0.01%
2020/05/08	14	42.85	13	42.74	42.85	1	8,055	0.01%
2020/05/07	5	41.97	10	42.20	42.00	-5	7,952	-0.06%
2020/05/06	10	41.83	3	42.25	41.40	7	8,021	0.09%
2020/05/05	1	41.90	1	41.85	41.25	0	7,967	0.00%
2020/05/04	9	40.50	22	40.70	41.00	-13	8,032	-0.16%
2020/04/30	22	42.55	24	42.20	41.50	-2	8,009	-0.02%
2020/04/29	41	43.65	22	43.56	42.10	19	8,008	0.24%
2020/04/28	11	41.69	11	41.85	41.60	0	7,605	0.00%
2020/04/27	11	41.30	3	41.67	42.30	8	7,532	0.11%
2020/04/24	4	41.93	27	41.89	41.10	-23	7,577	-0.30%
2020/04/23	31	41.77	22	41.51	42.00	9	7,618	0.12%
2020/04/22	20	40.72	2	40.10	40.85	18	7,550	0.24%
2020/04/21	13	40.34	28	41.03	39.60	-15	7,471	-0.20%
2020/04/20	20	40.88	0	0.00	40.60	20	7,323	0.27%
2020/04/17	0	0.00	1	40.95	39.50	-1	7,215	-0.01%
2020/04/16	3	40.40	0	0.00	40.15	3	7,152	0.04%
2020/04/15	2	40.50	15	40.29	40.10	-13	7,102	-0.18%
2020/04/14	15	40.23	8	40.94	40.35	7	7,053	0.10%
2020/04/13	1	39.65	4	39.78	38.65	-3	6,936	-0.04%
2020/04/10	4	39.49	3	39.72	39.45	1	6,900	0.01%
2020/04/09	24	40.23	4	41.00	38.70	20	6,832	0.29%
2020/04/08	20	40.65	38	39.21	40.55	-18	6,738	-0.27%
2020/04/07	50	39.03	13	39.13	39.40	37	6,561	0.56%
2020/04/06	2	35.05	7	34.58	36.65	-5	6,346	-0.08%
2020/04/01	29	32.72	31	32.86	33.35	-2	6,205	-0.03%
2020/03/31	12	33.64	9	33.70	33.20	3	6,118	0.05%
2020/03/30	15	32.55	8	32.87	32.85	7	5,954	0.12%
2020/03/27	1	34.65	0	0.00	34.75	1	5,823	0.02%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/23	1	23.30	1	24.40	23.80	0	5,810	0.00%
2020/03/20	4	26.21	3	27.25	25.80	1	5,810	0.02%
2020/03/18	10	30.10	10.1	33.02	29.35	-0.1	5,764	0.00%
2020/03/17	10	32.80	2.2	33.96	32.60	7.8	5,749	0.14%
2020/03/16	0	0.00	6	39.71	36.20	-6	5,824	-0.10%
2020/03/13	7	38.38	40.1	39.92	40.20	-33.1	5,759	-0.57%
2020/03/12	4	42.90	11	42.04	42.00	-7	5,582	-0.13%
2020/03/11	1	45.25	8.2	44.87	42.95	-7.2	5,422	-0.13%
2020/03/10	9.1	45.19	9	44.53	46.20	0.1	5,315	0.00%
2020/03/09	3	45.93	5.1	44.80	43.90	-2.1	5,190	-0.04%
2020/03/06	4	47.34	6	47.13	46.50	-2	5,084	-0.04%
2020/03/05	15	47.43	1	47.10	47.10	14	4,993	0.28%
2020/03/04	3.1	44.99	3	44.42	45.90	0.1	4,785	0.00%
2020/03/03	6	44.88	7	45.00	43.85	-1	4,664	-0.02%
2020/03/02	5.1	42.40	6	42.32	43.25	-0.9	4,494	-0.02%
2020/02/27	25	42.57	41.2	40.89	40.35	-16.2	4,322	-0.37%
2020/02/26	3	41.93	3.1	42.20	41.65	-0.1	3,983	0.00%
2020/02/25	4.1	41.08	5	41.56	42.05	-0.9	3,899	-0.02%
2020/02/24	3	42.07	5	41.86	41.50	-2	3,772	-0.05%
2020/02/21	35.1	40.32	0	0.00	40.50	35.1	3,605	0.97%
2020/02/20	3.1	40.51	4	40.75	40.00	-1	3,538	-0.03%
2020/02/19	2.1	38.82	2	38.30	39.30	0.1	3,318	0.00%
2020/02/18	3	38.98	4	38.63	38.50	-1	3,243	-0.03%
2020/02/17	6.1	39.44	13	39.55	38.55	-6.9	3,125	-0.22%
2020/02/14	13	38.39	4	37.00	38.90	9	2,867	0.31%
2020/02/13	2	35.95	0	0.00	35.40	2	2,648	0.08%
2020/02/12	0	0.00	1	35.20	35.15	-1	2,532	-0.04%
2020/02/11	0.1	34.75	0	0.00	34.85	0.1	2,485	0.00%
2020/02/10	1	34.30	13.1	34.19	34.20	-12.1	2,454	-0.49%
2020/02/07	4	36.68	21.2	36.26	34.70	-17.2	2,413	-0.71%
2020/02/06	5	36.30	10	35.92	36.20	-5	2,273	-0.22%
2020/02/05	6	37.53	5	37.11	36.20	1	2,219	0.05%
2020/02/04	2	36.60	0	0.00	36.55	2	2,077	0.10%
2020/02/03	23.2	36.01	0	0.00	37.00	23.2	2,012	1.15%
2020/01/31	0.1	35.45	7	33.53	35.65	-6.9	1,885	-0.37%
2020/01/30	0	0.00	6.2	34.23	33.30	-6.2	1,797	-0.34%
2020/01/20	15.1	36.97	1	37.05	37.00	14.1	1,741	0.81%
2020/01/17	12.1	35.58	4	34.45	35.75	8.1	1,597	0.51%
2020/01/16	2.2	32.86	5	32.27	33.85	-2.9	1,431	-0.20%
2020/01/14	7	31.92	4	31.30	31.90	3	1,321	0.23%
2020/01/10	0	0.00	1	30.15	30.20	-1	1,238	-0.08%
2020/01/02	0	0.00	3	30.78	31.20	-3	1,182	-0.25%
2019/12/26	3	30.67	0	0.00	30.50	3	1,128	0.27%
2019/12/25	0	0.00	1	31.45	30.90	-1	1,123	-0.09%
2019/12/23	1	30.55	4	30.89	30.55	-3	1,073	-0.28%
2019/12/20	5	30.03	0	0.00	30.25	5	1,059	0.47%
2019/12/19	0	0.00	4	31.10	30.55	-4	1,041	-0.38%
2019/12/18	13	29.67	13	29.99	30.00	0	995	0.00%
2019/12/17	8	30.25	17	30.47	30.40	-9	956	-0.94%
2019/12/16	22.1	32.82	12	32.35	32.35	10.1	875	1.15%
2019/12/13	7	31.15	5	30.55	31.50	2	744	0.27%
2019/12/12	6.1	30.82	1	31.45	30.50	5.1	643	0.79%
2019/12/11	3	31.82	3	32.10	32.10	0	519	0.00%
2019/12/10	4	28.64	4	29.04	29.20	0	326	0.00%
2019/12/06	0	0.00	2	26.30	26.25	-2	244	-0.82%
2019/12/05	15	26.09	0	0.00	26.00	15	244	6.14%
2019/12/03	10	26.15	0	0.00	26.00	10	244	4.09%
2019/10/08	0	0.00	1	22.45	22.45	-1	510	-0.20%
2019/10/02	1	22.25	0	0.00	22.20	1	528	0.19%
2019/09/25	0	0.00	2	25.60	25.50	-2	513	-0.39%
2019/09/16	2	25.30	0	0.00	25.25	2	509	0.39%
2019/08/29	1	24.05	0	0.00	24.00	1	498	0.20%
2019/08/12	0	0.00	6	23.80	24.05	-6	451	-1.33%
2019/08/08	0	0.00	25	25.71	25.05	-25	428	-5.84%
2019/08/06	0	0.00	2	26.90	27.45	-2	359	-0.56%
2019/07/31	2	28.75	0	0.00	28.65	2	349	0.57%
2019/07/29	0	0.00	2	29.75	29.50	-2	332	-0.60%
2019/07/26	2	29.33	2	29.70	29.35	0	316	0.00%
2019/07/24	4	29.18	2	29.15	28.95	2	287	0.70%
2019/07/23	2	28.95	3	29.35	29.00	-1	279	-0.36%
2019/07/22	5	28.43	0	0.00	28.40	5	264	1.89%
2019/07/18	0	0.00	1	28.70	28.80	-1	250	-0.40%
2019/07/17	0	0.00	8	28.73	28.75	-8	248	-3.22%
2019/07/16	0	0.00	3	29.15	29.10	-3	243	-1.23%
2019/07/15	2	30.15	8	29.78	29.80	-6	225	-2.66%
2019/07/12	5	28.55	3	28.75	28.60	2	199	1.00%
2019/07/11	8	28.61	1	28.30	28.60	7	195	3.57%
2019/07/10	1	28.05	0	0.00	28.25	1	188	0.53%
2019/07/08	0	0.00	1	27.75	27.70	-1	193	-0.52%
2019/07/03	1	27.65	0	0.00	27.70	1	202	0.49%
2019/06/27	1	27.80	0	0.00	27.80	1	205	0.49%
2019/05/17	0	0.00	6	26.49	26.10	-6	408	-1.47%
2019/05/15	2	26.65	0	0.00	26.80	2	416	0.48%
2019/05/14	6	26.05	0	0.00	26.20	6	424	1.41%
2019/05/10	0	0.00	8	26.53	26.45	-8	427	-1.87%
2019/05/02	0	0.00	5	27.35	27.40	-5	459	-1.09%
2019/04/29	0	0.00	6	27.30	27.10	-6	481	-1.25%
2019/04/23	3	27.70	0	0.00	27.60	3	563	0.53%
2019/04/22	3	27.70	0	0.00	27.90	3	627	0.48%
2019/04/17	0	0.00	3	28.00	27.85	-3	702	-0.43%
2019/04/15	3	27.50	0	0.00	27.30	3	698	0.43%
2019/04/12	0	0.00	5	27.70	27.70	-5	690	-0.72%
2019/04/10	5	28.35	0	0.00	28.35	5	685	0.73%
2019/04/09	5	28.20	0	0.00	28.10	5	689	0.73%
2019/04/03	0	0.00	7	28.05	28.15	-7	695	-1.01%
2019/04/02	8	28.36	3	28.30	28.20	5	713	0.70%
2019/03/21	5	28.20	0	0.00	28.15	5	709	0.70%
2019/02/19	5	28.56	10	27.63	29.00	-5	630	-0.79%
2019/02/15	0	0.00	5	26.00	25.90	-5	581	-0.86%
2019/01/30	0	0.00	5	26.45	26.15	-5	554	-0.90%
2019/01/25	5	26.60	0	0.00	26.65	5	541	0.92%
2019/01/24	0	0.00	1	26.80	26.75	-1	537	-0.19%
2019/01/18	5	27.20	0	0.00	27.20	5	491	1.02%
2019/01/17	5	27.75	0	0.00	27.20	5	480	1.04%
2019/01/16	0	0.00	5	28.70	28.70	-5	463	-1.08%
2019/01/15	6	27.50	0	0.00	27.50	6	434	1.38%
2019/01/14	10	29.50	0	0.00	28.50	10	401	2.49%