十銓 (4967)-元大-竹科券商分點個股進出

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
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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	11.4	108.00	31.2	105.98	106.50	-19.8	8,182	-0.24%
2024/05/15	5.3	108.18	9	107.50	107.50	-3.7	8,104	-0.05%
2024/05/14	10	106.45	9.6	105.88	107.00	0.4	8,016	0.00%
2024/05/13	34	111.31	10.1	109.40	107.00	23.9	7,883	0.30%
2024/05/10	25.1	111.23	21	109.98	112.50	4.1	7,539	0.05%
2024/05/09	30	113.93	16	111.34	110.00	14	7,103	0.20%
2024/05/08	45.2	116.34	70	115.24	117.50	-24.8	6,646	-0.37%
2024/05/07	44.1	113.57	15	113.70	114.00	29.1	5,643	0.52%
2024/05/06	35.2	103.09	12.6	103.05	104.00	22.6	5,188	0.44%
2024/05/03	23	94.61	21.2	95.85	94.70	1.8	4,627	0.04%
2024/05/02	1	89.90	7	91.16	93.50	-6	4,274	-0.14%
2024/04/30	2	89.90	4	90.10	89.80	-2	4,118	-0.05%
2024/04/29	5	87.50	5	88.10	86.90	0	4,041	0.00%
2024/04/26	7	88.29	17.4	88.61	87.50	-10.4	4,026	-0.26%
2024/04/25	1	86.00	4	86.35	85.60	-3	3,923	-0.08%
2024/04/24	5	82.08	0	0.00	82.50	5	3,850	0.13%
2024/04/23	0.3	78.50	0	0.00	78.90	0.3	3,879	0.01%
2024/04/22	0	0.00	1	79.10	77.90	-1	3,960	-0.03%
2024/04/19	1.1	80.38	0	0.00	80.20	1.1	4,119	0.03%
2024/04/18	1	81.00	3	80.13	81.90	-2	4,105	-0.05%
2024/04/17	3.1	81.52	2	81.50	81.20	1.1	4,113	0.03%
2024/04/16	2.5	81.46	25	83.10	81.00	-22.5	4,112	-0.55%
2024/04/15	1	87.50	3	87.17	87.60	-2	4,056	-0.05%
2024/04/12	15	90.87	2	91.49	89.90	13	3,999	0.32%
2024/04/11	7.1	90.96	4.2	90.38	89.50	2.9	3,843	0.08%
2024/04/10	7.1	91.44	15.2	91.03	90.00	-8.1	3,703	-0.22%
2024/04/09	1	84.60	4	85.00	85.60	-3	3,391	-0.09%
2024/04/08	1	86.20	1	87.00	85.50	0	3,361	0.00%
2024/04/03	0	83.00	1	83.30	83.80	-1	3,363	-0.03%
2024/04/02	3	84.13	7	83.91	82.70	-4	3,452	-0.12%
2024/04/01	0	0.00	2	79.90	80.10	-2	3,337	-0.06%
2024/03/27	1	80.00	0	0.00	80.10	1	3,560	0.03%
2024/03/26	8	82.29	0	0.00	78.90	8	3,576	0.22%
2024/03/25	6	80.60	5	80.00	80.00	1	3,533	0.03%
2024/03/22	0	80.80	1	82.00	80.80	-1	3,608	-0.03%
2024/03/21	27	81.67	1	82.00	83.60	26	3,567	0.73%
2024/03/19	5	77.80	0	0.00	78.00	5	3,613	0.14%
2024/03/15	5	78.24	5	77.92	77.50	0	4,057	0.00%
2024/03/14	1	79.50	0	0.00	80.20	1	4,317	0.02%
2024/03/12	2	80.80	1	81.00	81.60	1	5,059	0.02%
2024/03/08	1	77.80	8	78.51	78.00	-7	5,235	-0.13%
2024/03/07	5	85.10	4	81.45	80.60	1	5,288	0.02%
2024/03/06	0	82.71	36	82.27	82.30	-36	5,298	-0.68%
2024/03/05	0	0.00	7	83.31	83.00	-7	5,365	-0.13%
2024/03/01	0	0.00	6	83.48	84.90	-6	5,412	-0.11%
2024/02/27	11	85.34	8	84.11	83.50	3	5,536	0.05%
2024/02/26	1	84.30	0	0.00	83.90	1	5,603	0.02%
2024/02/23	0.1	86.20	4	87.95	85.90	-3.9	5,648	-0.07%
2024/02/22	1	86.50	1	86.30	86.70	0	5,696	0.00%
2024/02/21	23	86.50	21.1	86.46	86.00	1.9	5,745	0.03%
2024/02/20	8	84.70	13	83.95	83.80	-5	5,679	-0.09%
2024/02/19	1	84.00	0	0.00	83.40	1	5,872	0.02%
2024/02/15	0	0.00	2.8	78.36	79.00	-2.8	6,318	-0.04%
2024/02/02	1	78.50	0	0.00	77.50	1	6,913	0.01%
2024/02/01	0	78.40	1.6	78.00	78.40	-1.6	7,142	-0.02%
2024/01/31	0	0.00	1	77.50	78.30	-1	7,329	-0.01%
2024/01/30	0	78.50	0	0.00	78.30	0	7,548	0.00%
2024/01/29	1	79.80	0	0.00	79.80	1	7,872	0.01%
2024/01/25	1	79.50	1	80.00	80.00	0	9,093	0.00%
2024/01/23	5	83.20	16	82.24	82.00	-11	9,355	-0.12%
2024/01/22	0	0.00	11	82.82	82.40	-11	9,478	-0.12%
2024/01/19	0	0.00	1	81.10	81.50	-1	9,499	-0.01%
2024/01/17	0.1	80.90	2	81.20	82.90	-1.9	9,635	-0.02%
2024/01/16	9.1	84.08	7	83.53	83.20	2.1	9,695	0.02%
2024/01/15	10	81.35	17	82.31	85.20	-7	9,698	-0.07%
2024/01/12	3	79.00	4	78.73	78.40	-1	9,703	-0.01%
2024/01/11	2	78.85	0	0.00	79.00	2	10,017	0.02%
2024/01/10	11	78.75	10	78.78	79.10	1	10,174	0.01%
2024/01/09	0.1	79.70	1	78.30	78.20	-0.9	10,302	-0.01%
2024/01/08	1	80.30	1	79.40	79.70	0	10,424	0.00%
2024/01/05	7	79.46	1	79.20	79.30	6	10,546	0.06%
2024/01/04	3.2	81.14	6	80.17	79.00	-2.8	10,606	-0.03%
2024/01/03	5.3	82.34	8	83.83	81.80	-2.7	10,620	-0.03%
2024/01/02	1	86.00	10	85.70	85.70	-9	10,624	-0.08%
2023/12/29	12	88.29	6	88.93	87.60	6	10,714	0.06%
2023/12/28	8	88.48	13	90.28	90.30	-5	10,837	-0.05%
2023/12/27	8.2	86.99	25	87.46	88.40	-16.8	11,166	-0.15%
2023/12/26	2	86.60	0	0.00	85.50	2	11,180	0.02%
2023/12/25	4	86.68	1	86.90	85.40	3	11,177	0.03%
2023/12/22	67	89.50	7	89.64	87.00	60	11,165	0.54%
2023/12/21	3	86.07	0	0.00	86.40	3	10,977	0.03%
2023/12/19	10	85.68	24	86.83	85.40	-14	10,962	-0.13%
2023/12/18	3	88.07	5	89.18	88.40	-2	10,921	-0.02%
2023/12/15	18	90.76	8.1	89.80	88.30	9.9	10,925	0.09%
2023/12/14	4	90.45	1	89.80	89.10	3	10,854	0.03%
2023/12/13	9	91.15	8	91.10	90.70	1	10,779	0.01%
2023/12/12	26.1	92.79	13	93.07	92.00	13.1	10,904	0.12%
2023/12/11	31	92.68	33.4	92.11	92.90	-2.4	10,692	-0.02%
2023/12/08	52.4	91.23	44	92.49	88.70	8.4	10,416	0.08%
2023/12/07	22	90.39	10.3	91.16	87.50	11.7	10,067	0.12%
2023/12/06	4	89.78	20	89.01	90.00	-16	9,835	-0.16%
2023/12/05	13	84.78	11	85.20	85.30	2	9,724	0.02%
2023/12/04	7	88.54	1	86.90	87.10	6	9,842	0.06%
2023/12/01	4.1	86.25	2	86.00	85.20	2.1	9,810	0.02%
2023/11/30	1	87.48	1	89.40	87.00	0	9,806	0.00%
2023/11/29	4	88.67	2.1	88.11	88.10	1.9	9,803	0.02%
2023/11/28	1.4	87.08	0	0.00	88.40	1.4	9,925	0.01%
2023/11/27	2	86.50	1.7	86.36	86.10	0.3	10,223	0.00%
2023/11/24	7	87.43	1.1	88.36	86.00	5.9	10,214	0.06%
2023/11/23	12	90.14	2	90.80	89.00	10	10,127	0.10%
2023/11/22	2.1	89.33	8	89.86	90.30	-5.9	9,979	-0.06%
2023/11/21	1	90.26	1	90.70	88.30	0	9,909	0.00%
2023/11/20	0	91.30	16.1	91.02	90.90	-16.1	9,838	-0.16%
2023/11/17	7.1	88.55	1	88.40	90.20	6.1	9,763	0.06%
2023/11/16	14	89.62	12	90.15	88.90	2	9,657	0.02%
2023/11/15	17	94.43	11	93.91	92.70	6	9,400	0.06%
2023/11/14	2	92.85	8	92.41	94.20	-6	9,114	-0.07%
2023/11/13	33	92.11	23	91.70	91.50	10	8,890	0.11%
2023/11/10	20	89.32	129	89.27	87.10	-109	8,558	-1.27%	大賣/鉅額交易
2023/11/09	19	87.94	30.2	88.00	86.40	-11.2	8,334	-0.13%
2023/11/08	13	93.26	15	93.14	92.30	-2	8,138	-0.02%
2023/11/07	38	91.54	34	91.82	94.00	4	8,034	0.05%
2023/11/06	15.2	91.76	16.3	92.30	92.20	-1.1	7,820	-0.01%
2023/11/03	307	90.52	230.4	91.13	91.90	76.6	7,522	1.02%	大買/大賣/
2023/11/02	65	81.98	41	82.35	87.40	24	6,747	0.36%
2023/11/01	7	78.40	11	78.50	79.50	-4	6,326	-0.06%
2023/10/31	0	0.00	2	78.80	75.20	-2	6,170	-0.03%
2023/10/30	16	76.83	31	77.64	76.30	-15	6,027	-0.25%
2023/10/27	10	74.19	10	74.80	74.10	0	5,898	0.00%
2023/10/26	4	73.80	4	75.05	74.80	0	5,899	0.00%
2023/10/25	3	75.70	10.8	75.22	74.60	-7.8	5,908	-0.13%
2023/10/24	11.6	75.42	11.2	75.63	76.20	0.4	5,933	0.01%
2023/10/23	1.4	75.80	30	75.86	76.20	-28.6	5,837	-0.49%
2023/10/20	25	74.57	29	73.86	75.20	-4	5,772	-0.07%
2023/10/19	31	77.12	22.3	76.79	77.30	8.7	5,635	0.15%
2023/10/18	38	73.18	7	71.97	74.40	31	5,339	0.58%
2023/10/17	2	75.40	2	73.85	74.10	0	5,194	0.00%
2023/10/16	5	72.84	5.1	74.26	72.80	-0.1	5,074	0.00%
2023/10/13	11	74.65	9.7	73.82	72.90	1.3	5,020	0.03%
2023/10/12	6	72.32	17.7	72.05	73.00	-11.7	4,932	-0.24%
2023/10/11	11	71.62	5	71.10	70.50	6	4,908	0.12%
2023/10/06	11	71.20	8	71.83	71.10	3	4,941	0.06%
2023/10/05	25.7	70.76	4.1	71.19	70.60	21.6	5,087	0.43%
2023/10/04	21	72.57	27	72.63	72.50	-6	5,139	-0.12%
2023/10/03	27	72.41	21	72.80	72.50	6	4,990	0.12%
2023/10/02	4	67.45	3	68.20	68.90	1	4,693	0.02%
2023/09/28	16	64.39	2	64.70	64.30	14	4,785	0.29%
2023/09/27	2	66.15	0	0.00	65.60	2	4,904	0.04%
2023/09/26	1	66.50	1	67.40	67.00	0	5,008	0.00%
2023/09/25	2	68.30	87	68.54	66.80	-85	5,087	-1.67%
2023/09/22	0	0.00	17	68.24	68.50	-17	5,177	-0.33%
2023/09/21	105	67.91	7	66.74	67.90	98	5,576	1.76%	大買/
2023/09/20	2.1	68.03	1	68.70	67.50	1.1	5,933	0.02%
2023/09/19	3.3	67.16	2	67.50	67.40	1.3	6,077	0.02%
2023/09/18	2	69.90	58	70.50	69.40	-56	6,175	-0.91%
2023/09/15	56	70.77	25.1	71.02	70.40	30.9	6,256	0.49%
2023/09/14	20	69.89	24	69.33	70.00	-4	6,283	-0.06%
2023/09/13	9	67.37	4	68.30	68.60	5	6,687	0.07%
2023/09/12	13	67.79	30.1	68.62	67.90	-17.1	6,989	-0.24%
2023/09/11	12	67.89	11	68.40	67.00	1	7,038	0.01%
2023/09/08	2	67.05	5	66.50	66.60	-3	7,092	-0.04%
2023/09/07	47	69.40	33	69.31	68.10	14	7,122	0.20%
2023/09/06	11	69.14	14	68.70	68.00	-3	7,014	-0.04%
2023/09/05	2	67.75	3.1	67.53	67.80	-1.1	7,103	-0.01%
2023/09/04	7	67.50	4	67.15	67.40	3	7,274	0.04%
2023/09/01	44	69.04	47	68.63	68.90	-3	7,250	-0.04%
2023/08/31	63.2	68.35	59	67.80	67.50	4.2	7,156	0.06%
2023/08/30	4	64.95	3	64.07	65.00	1	6,871	0.01%
2023/08/29	2	61.35	1	60.80	61.30	1	6,955	0.01%
2023/08/24	25	65.42	3	64.13	63.10	22	7,654	0.29%
2023/08/23	4	63.73	0	0.00	64.00	4	7,669	0.05%
2023/08/22	0	0.00	3	62.50	63.20	-3	7,698	-0.04%
2023/08/21	0	0.00	4	62.40	61.90	-4	7,736	-0.05%
2023/08/18	8	62.15	6	62.57	60.10	2	7,780	0.03%
2023/08/17	0	0.00	2	62.50	62.40	-2	7,796	-0.03%
2023/08/15	1	63.30	2.1	63.28	62.90	-1.1	7,914	-0.01%
2023/08/14	16	61.89	19	62.39	62.90	-3	8,142	-0.04%
2023/08/11	1	62.60	28.1	61.81	62.30	-27.1	8,188	-0.33%
2023/08/10	2	58.95	0	0.00	58.80	2	8,392	0.02%
2023/08/09	2	60.85	5	61.78	60.80	-3	8,458	-0.04%
2023/08/08	4	59.10	4	59.65	60.00	0	8,728	0.00%
2023/08/07	7.1	59.39	3	59.87	60.00	4.1	8,917	0.05%
2023/08/04	2	61.60	7	61.34	61.60	-5	9,061	-0.06%
2023/08/02	7	59.51	9	59.98	59.10	-2	9,227	-0.02%
2023/08/01	4	61.45	0	0.00	61.20	4	9,315	0.04%
2023/07/31	6	61.70	7	62.93	61.80	-1	9,433	-0.01%
2023/07/28	4.1	62.92	27	62.80	63.30	-22.9	9,480	-0.24%
2023/07/27	32	62.13	9	60.82	62.20	23	9,501	0.24%
2023/07/26	5	58.20	0	0.00	58.10	5	9,565	0.05%
2023/07/25	0	0.00	24	58.58	58.60	-24	9,631	-0.25%
2023/07/24	5.1	59.58	6	59.38	59.20	-0.9	9,778	-0.01%
2023/07/21	1	59.70	4	60.58	61.40	-3	9,867	-0.03%
2023/07/20	1	61.00	1.7	61.50	61.20	-0.7	10,005	-0.01%
2023/07/19	1	61.80	1	61.50	61.60	0	10,129	0.00%
2023/07/18	10	64.17	13	62.30	61.60	-3	10,220	-0.03%
2023/07/17	12	65.04	8	65.70	64.40	4	10,247	0.04%
2023/07/14	13	66.68	7	67.99	65.50	6	10,357	0.06%
2023/07/13	26	67.10	21	66.67	66.20	5	10,429	0.05%
2023/07/12	32	66.35	18	66.87	66.00	14	10,514	0.13%
2023/07/11	19	63.90	7	64.63	62.80	12	10,539	0.11%
2023/07/10	3	61.70	4	61.73	61.70	-1	10,486	-0.01%
2023/07/07	5	63.54	3	65.15	62.50	2	10,793	0.02%
2023/07/06	8.3	68.32	19	67.77	66.80	-10.7	11,227	-0.10%
2023/07/05	13	70.27	9	70.37	70.50	4	11,303	0.04%
2023/07/04	6	72.12	4	72.20	71.50	2	11,645	0.02%
2023/07/03	17	73.12	19	71.96	71.70	-2	11,809	-0.02%
2023/06/30	27	72.05	24	71.94	71.80	3	12,128	0.02%
2023/06/29	76	76.05	58	75.02	73.50	18	12,450	0.14%
2023/06/28	123	76.50	128	76.21	74.50	-5	12,127	-0.04%	大買/大賣/
2023/06/27	12	71.18	16	72.14	70.70	-4	11,848	-0.03%
2023/06/26	4	72.58	1	72.60	71.50	3	11,744	0.03%
2023/06/21	12	73.43	52	73.82	74.40	-40	11,768	-0.34%
2023/06/20	64	72.47	53.5	72.25	73.60	10.5	11,761	0.09%
2023/06/19	188	74.78	440	75.53	72.40	-252	11,688	-2.16%	大買/大賣/鉅額交易
2023/06/16	309	71.39	38.5	70.52	71.60	270.5	11,376	2.38%	大買/鉅額交易
2023/06/15	2	66.10	8	66.60	65.10	-6	11,211	-0.05%
2023/06/14	6	65.35	7	64.57	65.60	-1	11,231	-0.01%
2023/06/13	2	63.45	4	64.00	63.00	-2	11,130	-0.02%
2023/06/12	2	63.06	9	63.28	62.90	-7	11,150	-0.06%
2023/06/09	12	64.34	11.1	63.57	63.30	0.9	11,129	0.01%
2023/06/08	14	62.86	5.5	63.30	62.50	8.5	11,067	0.08%
2023/06/07	2	61.60	4	61.60	61.40	-2	10,968	-0.02%
2023/06/06	12	59.73	18	59.59	60.10	-6	11,055	-0.05%
2023/06/05	3	61.83	6	61.90	61.00	-3	11,130	-0.03%
2023/06/02	20.1	62.89	22	62.68	62.10	-2	11,145	-0.02%
2023/06/01	35	61.47	37	61.45	61.90	-2	11,128	-0.02%
2023/05/31	28.5	61.26	16.2	61.26	61.00	12.4	11,012	0.11%
2023/05/30	2	58.70	0	0.00	58.20	2	10,715	0.02%
2023/05/29	4	58.90	2	58.30	58.70	2	10,826	0.02%
2023/05/26	0	0.00	1	58.80	57.00	-1	11,129	-0.01%
2023/05/25	5	56.94	2	57.70	57.50	3	11,218	0.03%
2023/05/24	2	59.06	1	59.50	58.00	1	11,230	0.01%
2023/05/23	2	58.05	3	58.83	59.00	-1	11,233	-0.01%
2023/05/22	4	58.23	0	0.00	58.20	4	11,234	0.04%
2023/05/19	30	59.14	44	58.89	58.60	-14	11,246	-0.12%
2023/05/18	48.1	59.88	73	59.68	59.30	-24.9	11,193	-0.22%
2023/05/17	48	57.08	12	57.33	56.80	36	10,954	0.33%
2023/05/16	44	57.96	19	56.49	56.10	25	10,878	0.23%
2023/05/15	3	57.87	5	58.30	57.70	-2	10,583	-0.02%
2023/05/12	53	59.04	33	56.67	58.60	20	10,492	0.19%
2023/05/11	28	64.55	21	59.87	59.60	7	10,180	0.07%
2023/05/10	9	66.86	24	66.30	66.20	-15	9,969	-0.15%
2023/05/09	4	66.75	1	66.30	66.30	3	9,771	0.03%
2023/05/08	15	74.57	10	75.57	73.60	5	9,576	0.05%
2023/05/05	4	74.33	0	73.50	75.20	4	9,448	0.04%
2023/05/04	14	71.89	8	71.24	73.80	6	9,307	0.06%
2023/05/03	15	72.13	11	72.69	72.90	4	9,211	0.04%
2023/05/02	25	72.34	128	70.52	71.40	-103	9,066	-1.14%	大賣/鉅額交易
2023/04/28	2	67.40	40	67.81	67.90	-38	8,893	-0.43%
2023/04/27	147	69.39	39	70.09	67.70	108	8,792	1.23%	大買/鉅額交易
2023/04/26	7	69.32	6	68.12	68.60	1	8,607	0.01%
2023/04/25	12	75.99	19	74.84	71.50	-7	8,461	-0.08%
2023/04/24	21	77.91	17	77.24	77.00	4	8,273	0.05%
2023/04/21	11	74.29	7	73.24	73.20	4	8,109	0.05%
2023/04/20	9	73.04	27.1	74.04	73.50	-18.1	7,977	-0.23%
2023/04/19	21	76.71	20.6	76.85	75.60	0.4	7,853	0.01%
2023/04/18	20	79.26	27	79.20	78.50	-7	7,683	-0.09%
2023/04/17	42	81.29	40.1	80.73	80.90	1.9	7,536	0.03%
2023/04/14	2	78.60	5	77.64	79.80	-3	7,311	-0.04%
2023/04/13	36	75.20	33	75.79	75.00	3	7,027	0.04%
2023/04/12	86	77.48	83.1	77.91	76.90	2.9	6,894	0.04%
2023/04/11	56.4	74.35	62	74.25	76.40	-5.6	6,494	-0.09%
2023/04/10	22	71.24	19	71.09	71.70	3	5,901	0.05%
2023/04/07	70	71.82	76.4	72.30	72.60	-6.4	5,659	-0.11%
2023/04/06	69	70.23	74	69.56	69.30	-5	5,168	-0.10%
2023/03/31	71	67.53	72	66.89	68.40	-1	4,878	-0.02%
2023/03/30	86	67.47	82	67.50	67.90	4	4,454	0.09%
2023/03/29	9	64.74	9	63.79	65.20	0	4,006	0.00%
2023/03/28	29	64.27	7	63.96	63.80	22	3,910	0.56%
2023/03/27	2.1	66.92	2.1	68.04	66.10	0	3,780	0.00%
2023/03/24	9	68.57	5	68.78	69.10	4	3,685	0.11%
2023/03/23	1.2	67.65	3	66.77	67.70	-1.9	3,509	-0.05%
2023/03/22	5.1	67.39	6	67.08	67.10	-0.9	3,378	-0.03%
2023/03/21	38	68.24	18	67.57	68.00	20	3,198	0.63%
2023/03/20	7	65.71	11.6	66.98	68.50	-4.6	2,925	-0.16%
2023/03/17	29.2	62.63	30	62.79	62.30	-0.9	2,719	-0.03%
2023/03/16	2	59.65	3	60.40	59.60	-1	2,540	-0.04%
2023/03/15	9	60.93	4	59.70	60.30	5	2,469	0.20%
2023/03/14	10	60.36	2	60.05	60.30	8	2,370	0.34%
2023/03/13	0	0.00	0.7	56.80	60.10	-0.7	2,300	-0.03%
2023/03/10	4.3	58.39	4	58.28	58.20	0.3	2,210	0.01%
2023/03/09	4.3	63.46	3.4	63.08	60.00	0.9	2,072	0.04%
2023/03/08	4.1	62.00	7.4	61.60	63.30	-3.3	1,919	-0.17%
2023/03/07	1.1	59.63	1	58.70	58.90	0.1	1,756	0.01%
2023/03/06	4	59.25	2.4	58.64	59.00	1.6	1,675	0.09%
2023/03/03	1.2	57.40	2	57.65	57.40	-0.8	1,534	-0.05%
2023/03/02	7	55.82	6	56.25	57.40	1	1,421	0.07%
2023/03/01	2	53.25	5	52.42	55.70	-3	1,244	-0.24%
2023/02/24	37	50.75	32	51.78	51.80	5	1,091	0.46%
2023/02/23	4	47.80	5	48.60	49.70	-1	719	-0.14%
2023/02/22	4	45.13	5	46.02	45.20	-1	570	-0.18%
2023/02/21	0.3	46.54	2.3	46.59	43.70	-2	495	-0.40%
2023/02/20	19.1	45.59	17	45.82	45.80	2.1	434	0.49%
2023/02/17	4.3	41.32	15	41.90	43.90	-10.7	372	-2.87%
2023/02/16	11	41.34	3.3	40.74	40.20	7.7	304	2.53%
2023/02/15	7	38.64	3	38.87	38.60	4	257	1.55%
2023/02/14	0.3	38.49	4	38.55	38.55	-3.7	214	-1.72%
2023/02/08	2	34.10	2	34.00	34.00	0	180	0.00%
2023/01/10	0	32.05	0	0.00	31.90	0	175	0.00%
2023/01/06	0	31.70	0	0.00	31.90	0	174	0.00%
2022/12/13	0	30.55	0	0.00	30.55	0	395	0.00%
2022/12/12	0	0.00	4	30.00	30.50	-4	396	-1.01%
2022/12/07	1	30.70	1	30.30	30.70	0	406	0.00%
2022/11/30	0	30.15	0	0.00	30.10	0	408	0.00%
2022/10/27	0	29.68	0	0.00	30.05	0	466	0.00%
2022/10/24	0	30.40	0	0.00	29.65	0	478	0.00%
2022/10/19	0.3	30.60	0	0.00	31.45	0.3	481	0.06%
2022/10/17	0	0.00	2	29.50	30.30	-2	488	-0.41%
2022/10/14	0	0.00	1	30.30	30.25	-1	492	-0.20%
2022/10/12	3	31.00	0	0.00	31.30	3	491	0.61%
2022/10/11	2.6	31.08	0	0.00	30.15	2.6	497	0.52%
2022/09/28	0	0.00	0	26.10	26.05	0	498	0.00%
2022/09/23	0	0.00	1	28.05	28.15	-1	504	-0.20%
2022/09/21	0	0.00	1	28.80	28.90	-1	505	-0.20%
2022/09/20	0	0.00	20	29.54	29.20	-20	503	-3.97%
2022/09/19	0	0.00	2	30.00	29.80	-2	499	-0.40%
2022/09/15	28	32.23	12	32.08	32.40	16	481	3.32%
2022/09/14	1	31.20	0	0.00	31.20	1	415	0.24%
2022/09/13	0	30.10	0	0.00	30.35	0	364	0.00%
2022/09/12	0	0.00	2	30.38	30.05	-2	380	-0.53%
2022/09/05	1	28.75	0	0.00	28.70	1	406	0.25%
2022/09/02	0	0.00	0	29.40	29.05	0	408	0.00%
2022/09/01	0	0.00	0	29.30	29.50	0	407	0.00%
2022/08/19	0	0.00	1	30.45	30.45	-1	443	-0.23%
2022/08/18	0	0.00	2	30.15	30.25	-2	441	-0.45%
2022/08/17	1	29.15	0	0.00	29.45	1	437	0.23%
2022/08/01	0	0.00	0.2	28.28	28.20	-0.2	525	-0.04%
2022/07/08	0	0.00	1	26.95	27.00	-1	693	-0.14%
2022/07/07	0	0.00	3	26.50	26.50	-3	699	-0.43%
2022/07/04	1	25.65	0	0.00	25.65	1	703	0.14%
2022/07/01	0	0.00	1	26.25	26.20	-1	709	-0.14%
2022/06/23	1	27.10	1	26.70	27.05	0	913	0.00%
2022/06/20	0	0.00	8	27.82	27.45	-8	916	-0.87%
2022/06/16	1	30.00	1	29.85	29.85	0	893	0.00%
2022/06/15	2	31.30	2	31.15	30.90	0	886	0.00%
2022/06/14	0	0.00	1	29.35	29.95	-1	879	-0.11%
2022/06/07	0	0.00	2	31.80	31.70	-2	895	-0.22%
2022/06/02	2	32.63	0	0.00	32.25	2	917	0.22%
2022/05/31	1	32.15	3	32.02	32.35	-2	926	-0.22%
2022/05/19	2	31.50	5	32.62	32.80	-3	1,052	-0.29%
2022/05/12	0	0.00	3	30.00	29.90	-3	1,251	-0.24%
2022/05/10	0	0.00	5	31.45	31.25	-5	1,248	-0.40%
2022/05/09	0	0.00	1	29.85	29.70	-1	1,229	-0.08%
2022/05/05	2	33.90	5	34.03	33.70	-3	1,197	-0.25%
2022/05/03	2	32.63	0	0.00	32.50	2	1,152	0.17%
2022/04/29	1	32.60	0	0.00	32.50	1	1,144	0.09%
2022/04/27	0	0.00	1	36.60	36.65	-1	1,103	-0.09%
2022/04/26	1	37.40	0	0.00	37.55	1	1,103	0.09%
2022/04/22	0	37.45	0	0.00	37.70	0	1,104	0.00%
2022/04/20	1	37.40	1	37.10	37.15	0	1,115	0.00%
2022/04/18	0	37.95	0	0.00	36.95	0	1,127	0.00%
2022/04/15	0	36.85	1	36.80	37.00	-1	1,132	-0.09%
2022/04/14	0	0.00	1	36.85	36.80	-1	1,144	-0.09%
2022/04/13	3	37.17	0	0.00	36.90	3	1,154	0.26%
2022/04/12	5	36.72	0	0.00	37.20	5	1,163	0.43%
2022/04/11	2	36.85	0	0.00	36.85	2	1,184	0.17%
2022/04/08	0	0.00	0	37.55	36.80	0	1,217	0.00%
2022/03/31	2	37.10	2	37.03	37.10	0	1,675	0.00%
2022/03/29	0.1	36.51	3	36.18	36.45	-3	1,698	-0.17%
2022/03/28	5	36.95	10.2	36.64	36.85	-5.2	1,788	-0.29%
2022/03/25	1	40.70	0	0.00	40.65	1	1,673	0.06%
2022/03/17	2	41.65	1	41.80	41.85	1	2,037	0.05%
2022/03/16	0	40.95	1	40.75	40.90	-1	2,041	-0.05%
2022/03/15	0	0.00	1	40.65	40.60	-1	2,051	-0.05%
2022/03/10	0	43.00	0	0.00	41.40	0	2,170	0.00%
2022/03/08	2	40.76	0	0.00	40.55	2	2,335	0.09%
2022/03/02	1	43.75	0	0.00	43.55	1	2,376	0.04%
2022/02/25	0	43.20	0	0.00	43.00	0	2,495	0.00%
2022/02/24	2	43.08	0	0.00	42.85	2	2,878	0.07%
2022/02/23	0	0.00	7	44.19	45.30	-7	2,921	-0.24%
2022/02/22	6	44.88	2	43.75	44.05	4	2,928	0.14%
2022/02/21	15	46.72	14	46.59	46.00	1	2,929	0.04%
2022/02/18	3	46.22	13.2	46.43	46.90	-10.2	2,925	-0.35%
2022/02/17	16	45.59	15	44.65	44.55	1	2,878	0.03%
2022/02/14	2	42.35	0	0.00	42.20	2	2,940	0.07%
2022/02/11	2	43.70	0	0.00	43.60	2	2,973	0.07%
2022/02/10	2	44.23	1	44.40	44.65	1	2,986	0.03%
2022/02/09	3	44.15	0	0.00	44.25	3	2,994	0.10%
2022/02/08	0	44.40	0	0.00	43.80	0	3,002	0.00%
2022/02/07	0	45.80	0	0.00	43.20	0	3,016	0.00%
2022/01/25	1	41.60	0	0.00	41.65	1	3,078	0.03%
2022/01/21	1	42.65	0	0.00	42.35	1	3,124	0.03%
2022/01/18	0	0.00	1	44.20	44.00	-1	3,211	-0.03%
2022/01/17	1	43.55	0	0.00	43.85	1	3,234	0.03%
2022/01/14	0	43.50	0	0.00	43.35	0	3,250	0.00%
2022/01/12	3	43.98	5	43.60	43.80	-2	3,289	-0.06%
2022/01/11	1	44.95	0	0.00	44.50	1	3,309	0.03%
2022/01/10	0	0.00	3	45.80	45.35	-3	3,309	-0.09%
2022/01/07	4	45.65	8	45.59	45.50	-4	3,318	-0.12%
2022/01/06	2	46.00	0	0.00	46.30	2	3,330	0.06%
2022/01/05	3	46.58	4	46.70	46.40	-1	3,351	-0.03%
2022/01/04	0	0.00	1	47.00	47.05	-1	3,362	-0.03%
2022/01/03	3	48.07	2	48.38	47.65	1	3,361	0.03%
2021/12/30	41	50.74	21	49.21	48.50	20	3,349	0.60%
2021/12/29	1	48.30	35	48.82	49.00	-34	2,954	-1.15%
2021/12/28	6	47.94	0	48.15	47.95	6	2,964	0.20%
2021/12/24	6	47.98	1	47.90	47.75	5	3,011	0.17%
2021/12/23	0	0.00	2	48.20	47.95	-2	3,006	-0.07%
2021/12/22	38	49.18	17	49.01	47.70	21	3,040	0.69%
2021/12/21	0	0.00	5	47.75	47.60	-5	2,932	-0.17%
2021/12/20	11	48.27	10	47.30	47.40	1	2,907	0.03%
2021/12/16	3	50.50	2	49.08	48.35	1	2,896	0.03%
2021/12/15	3	48.10	9	48.01	48.10	-6	2,842	-0.21%
2021/12/14	4	47.68	6	47.83	48.65	-2	2,818	-0.07%
2021/12/13	13	46.82	29	48.28	49.00	-16	2,731	-0.59%
2021/12/10	1.1	44.99	0	0.00	44.55	1.1	2,604	0.04%
2021/12/08	3	46.37	6	45.65	45.50	-3	2,615	-0.12%
2021/12/07	1	46.85	1	47.60	46.50	0	2,599	0.00%
2021/12/06	3	46.15	0	0.00	45.95	3	2,575	0.12%
2021/12/03	2	46.13	8	46.41	46.60	-6	2,562	-0.23%
2021/12/02	10.1	46.38	8	46.64	45.45	2.1	2,551	0.08%
2021/12/01	2	42.90	2	43.45	44.40	0	2,475	0.00%
2021/11/30	3	43.35	0	0.00	43.25	3	2,483	0.12%
2021/11/29	0	0.00	1	42.55	42.80	-1	2,531	-0.04%
2021/11/26	1	45.05	0	0.00	43.95	1	2,610	0.04%
2021/11/25	2	45.98	2	45.70	45.15	0	2,607	0.00%
2021/11/24	12	47.62	1	47.70	47.15	11	2,585	0.43%
2021/11/23	44.5	48.45	14.2	48.97	48.00	30.3	2,533	1.20%
2021/11/22	2	45.40	1	47.50	47.50	1	2,189	0.05%
2021/11/18	1	44.45	1	44.35	44.00	0	2,201	0.00%
2021/11/16	3	43.92	0	0.00	43.00	3	2,277	0.13%
2021/11/11	0	0.00	6	42.00	41.95	-6	2,377	-0.25%
2021/11/10	2	43.25	0	0.00	43.10	2	2,457	0.08%
2021/11/08	0	0.00	1	44.15	44.05	-1	2,664	-0.04%
2021/11/04	1	45.30	0	0.00	45.00	1	3,119	0.03%
2021/11/03	0	0.00	4	45.25	45.55	-4	3,215	-0.12%
2021/11/02	1	44.50	0	0.00	44.30	1	3,261	0.03%
2021/10/27	1	44.05	0	0.00	44.05	1	3,620	0.03%
2021/10/26	2	44.35	1	43.25	43.10	1	3,744	0.03%
2021/10/19	1	42.00	0	0.00	42.10	1	4,628	0.02%
2021/10/12	0.1	42.00	0	0.00	41.50	0.1	5,567	0.00%
2021/10/07	1	42.80	6	42.95	42.80	-5	5,787	-0.09%
2021/10/06	3	41.90	0	0.00	41.40	3	5,988	0.05%
2021/10/05	0	0.00	2	42.18	42.90	-2	6,223	-0.03%
2021/10/04	1	41.10	0	0.00	41.10	1	6,320	0.02%
2021/10/01	2	43.00	1	43.30	42.60	1	6,446	0.02%
2021/09/29	5	45.16	0	0.00	44.80	5	7,198	0.07%
2021/09/28	0	0.00	1	50.40	49.55	-1	7,341	-0.01%
2021/09/22	0	0.00	3	49.35	49.35	-3	8,353	-0.04%
2021/09/16	2	48.95	0	0.00	49.35	2	9,282	0.02%
2021/09/14	1	50.10	1	50.30	50.10	0	9,626	0.00%
2021/09/08	0	0.00	1	49.45	49.30	-1	9,789	-0.01%
2021/09/06	8	51.28	1.1	52.33	50.00	7	10,008	0.07%
2021/09/03	3	52.20	0	0.00	52.30	3	10,054	0.03%
2021/09/02	1	52.20	13	52.00	52.00	-12	10,166	-0.12%
2021/09/01	14.2	53.57	0	0.00	54.00	14.2	10,233	0.14%
2021/08/30	0	0.00	9	51.10	51.20	-9	10,356	-0.09%
2021/08/26	0	0.00	4	53.80	52.10	-4	10,832	-0.04%
2021/08/25	0	0.00	8	52.75	53.30	-8	10,896	-0.07%
2021/08/24	0	0.00	2	52.50	51.70	-2	11,038	-0.02%
2021/08/23	6	53.47	4	53.80	53.70	2	11,095	0.02%
2021/08/20	0	0.00	2	51.45	51.20	-2	11,190	-0.02%
2021/08/19	3	52.97	1	51.10	51.00	2	11,207	0.02%
2021/08/18	0	0.00	1	50.53	54.20	-1	11,280	-0.01%
2021/08/17	0	0.00	2	52.40	51.00	-2	11,396	-0.02%
2021/08/16	4	52.78	18	52.68	51.80	-14	11,437	-0.12%
2021/08/13	9	53.78	8	53.99	52.90	1	11,424	0.01%
2021/08/12	4	58.15	7	58.94	57.50	-3	11,334	-0.03%
2021/08/11	5	59.14	17	58.68	58.10	-12	11,391	-0.11%
2021/08/10	9	63.23	24	63.92	63.20	-15	11,389	-0.13%
2021/08/09	3	71.20	19.1	71.15	70.20	-16.1	11,176	-0.14%
2021/08/06	5	73.86	0	0.00	73.50	5	11,199	0.04%
2021/08/05	15	75.50	13	75.68	75.00	2	11,280	0.02%
2021/08/04	19	74.47	5.1	74.32	74.70	14	11,241	0.12%
2021/08/03	0	0.00	7.1	72.74	73.10	-7.1	11,296	-0.06%
2021/08/02	4.2	73.34	5	72.72	73.00	-0.8	11,473	-0.01%
2021/07/30	7	73.77	39.4	72.90	71.80	-32.4	11,636	-0.28%
2021/07/29	3	72.63	5.1	72.95	73.90	-2.1	11,682	-0.02%
2021/07/28	26.1	71.11	24	71.59	72.00	2.1	11,851	0.02%
2021/07/27	42.4	77.04	28	75.79	74.00	14.4	12,059	0.12%
2021/07/26	28.1	76.08	16	76.81	76.70	12.1	12,296	0.10%
2021/07/23	13.1	74.00	31	74.28	74.70	-18	12,494	-0.14%
2021/07/22	46	75.75	29	75.59	73.90	17	12,719	0.13%
2021/07/21	8	72.95	4	73.05	72.30	4	12,787	0.03%
2021/07/20	7	73.21	12	72.98	71.80	-5	13,115	-0.04%
2021/07/19	10	74.31	4	73.60	74.50	6	13,352	0.04%
2021/07/16	17	73.42	9.1	72.72	73.90	8	13,632	0.06%
2021/07/15	17	72.39	3	72.53	72.30	14	13,949	0.10%
2021/07/14	17	72.41	14	72.39	72.80	3	14,706	0.02%
2021/07/13	9	73.48	9	72.64	71.40	0	14,760	0.00%
2021/07/12	12	73.27	10.1	73.11	74.10	2	14,617	0.01%
2021/07/09	3.1	71.17	15	70.85	71.00	-12	14,415	-0.08%
2021/07/08	17	73.61	5	74.30	72.80	12	14,349	0.08%
2021/07/07	16	75.49	29	75.56	74.00	-13	14,287	-0.09%
2021/07/06	65.1	76.87	38	76.39	74.50	27.1	14,083	0.19%
2021/07/05	27	75.05	25.6	76.28	77.30	1.4	13,652	0.01%
2021/07/02	5	70.40	7.1	69.96	70.30	-2.1	13,503	-0.02%
2021/07/01	28	70.29	14	70.23	68.70	14	13,427	0.10%
2021/06/30	18	71.05	19.2	70.69	71.50	-1.2	13,389	-0.01%
2021/06/29	41.2	71.88	33	71.95	69.00	8.2	13,375	0.06%
2021/06/28	75	69.90	77	70.05	71.40	-2	13,009	-0.02%
2021/06/25	46	65.95	44	65.97	66.40	2	12,519	0.02%
2021/06/24	17	63.58	13	63.77	63.50	4	12,178	0.03%
2021/06/23	29	62.71	21	63.21	63.30	8	12,069	0.07%
2021/06/22	6	61.38	8	59.71	59.30	-2	11,868	-0.02%
2021/06/21	0	0.00	5	61.14	60.60	-5	11,810	-0.04%
2021/06/18	3	62.97	2	63.20	62.30	1	11,783	0.01%
2021/06/17	0	0.00	2	62.80	63.30	-2	11,783	-0.02%
2021/06/16	2	63.45	3	62.97	62.50	-1	11,772	-0.01%
2021/06/15	3	64.53	2	63.80	64.50	1	11,716	0.01%
2021/06/11	4	63.60	2	64.05	62.30	2	11,580	0.02%
2021/06/10	3	63.83	0	0.00	63.30	3	11,550	0.03%
2021/06/09	2	63.85	1	63.40	62.40	1	11,447	0.01%
2021/06/08	1	63.00	1	62.80	62.90	0	11,373	0.00%
2021/06/07	2	62.15	1	62.40	62.00	1	11,326	0.01%
2021/06/04	8	63.99	16	63.41	63.10	-8	11,219	-0.07%
2021/06/03	12	62.49	10	62.74	62.30	2	11,029	0.02%
2021/06/02	3	58.60	2.1	59.20	59.60	1	10,792	0.01%
2021/06/01	32	60.65	34	60.86	59.30	-2	10,752	-0.02%
2021/05/31	9.1	58.83	16	59.10	58.30	-7	10,601	-0.07%
2021/05/28	31	58.59	46	58.97	58.70	-15	10,562	-0.14%
2021/05/27	5	56.60	11	54.48	56.80	-6	10,528	-0.06%
2021/05/26	12	56.03	1	57.30	55.00	11	10,541	0.10%
2021/05/25	77.5	55.61	63.2	55.46	56.60	14.3	10,559	0.14%
2021/05/24	18	53.17	4	51.53	52.80	14	10,801	0.13%
2021/05/21	4	50.03	3	49.23	50.10	1	10,990	0.01%
2021/05/20	3.1	49.09	0	0.00	47.95	3.1	11,014	0.03%
2021/05/19	2	47.08	12	47.17	48.15	-10	11,109	-0.09%
2021/05/18	28	45.99	28	46.41	48.35	0	11,189	0.00%
2021/05/17	7	46.81	4	44.44	44.20	3	11,145	0.03%
2021/05/14	10	50.95	12.1	51.54	49.10	-2.1	11,160	-0.02%
2021/05/13	5	51.00	0	0.00	50.00	5	11,209	0.04%
2021/05/12	5	52.22	9	53.22	52.10	-4	11,088	-0.04%
2021/05/11	26.1	58.88	28	60.02	57.40	-2	10,961	-0.02%
2021/05/10	19	63.51	13	63.45	63.70	6	10,811	0.06%
2021/05/07	16	62.33	23	61.41	62.70	-7	10,631	-0.07%
2021/05/06	15	59.78	34	58.32	58.90	-19	10,447	-0.18%
2021/05/05	42	60.63	46	59.62	58.60	-4	10,340	-0.04%
2021/05/04	50	61.32	109.2	59.79	58.20	-59.2	10,195	-0.58%	大賣/
2021/05/03	163	69.04	299.4	69.25	62.50	-136.4	9,945	-1.37%	大買/大賣/鉅額交易
2021/04/29	426.1	68.04	250	66.70	68.80	176.1	9,505	1.85%	大買/大賣/鉅額交易
2021/04/28	42.3	69.78	23	69.20	66.20	19.3	9,183	0.21%
2021/04/27	70.2	69.93	306.2	69.14	68.50	-236.1	8,863	-2.66%	大賣/鉅額交易
2021/04/26	282	66.80	523	66.87	66.90	-241	8,441	-2.85%	大買/大賣/鉅額交易
2021/04/23	563	60.67	53	59.20	60.90	510	8,004	6.37%	大買/鉅額交易
2021/04/22	47.2	61.39	69	58.88	55.40	-21.8	7,791	-0.28%
2021/04/21	46	60.05	49	59.70	59.70	-3	7,564	-0.04%
2021/04/20	28	56.94	64.2	57.27	57.00	-36.2	7,334	-0.49%
2021/04/19	27	55.65	46	54.67	54.30	-19	7,020	-0.27%
2021/04/16	2	53.15	0	0.00	53.80	2	6,976	0.03%
2021/04/15	3	52.87	0	0.00	52.70	3	7,187	0.04%
2021/04/14	1	51.20	1	51.60	52.10	0	7,431	0.00%
2021/04/13	0	0.00	13	51.98	51.10	-13	7,575	-0.17%
2021/04/12	4	52.63	6	52.88	52.30	-2	7,632	-0.03%
2021/04/09	0	0.00	4	52.85	53.50	-4	7,943	-0.05%
2021/04/08	12	53.03	0	0.00	52.80	12	8,433	0.14%
2021/04/07	13	53.23	2	54.00	53.20	11	8,810	0.12%
2021/04/06	34	54.16	14	54.64	54.40	20	9,015	0.22%
2021/04/01	25.2	53.14	6	53.18	52.80	19.2	9,230	0.21%
2021/03/31	0	0.00	10	51.68	51.90	-10	9,286	-0.11%
2021/03/29	0	0.00	8	51.50	51.70	-8	9,460	-0.08%
2021/03/26	1	50.10	1	49.75	50.10	0	9,422	0.00%
2021/03/24	2	48.30	0	0.00	48.30	2	9,435	0.02%
2021/03/23	4	49.05	0	0.00	48.80	4	9,566	0.04%
2021/03/19	3	49.90	2	49.88	49.85	1	9,678	0.01%
2021/03/17	3	51.67	0	0.00	51.30	3	10,056	0.03%
2021/03/16	1	51.70	2	52.40	52.00	-1	10,324	-0.01%
2021/03/15	10	51.30	0	0.00	51.00	10	10,333	0.10%
2021/03/12	2	51.41	0	0.00	51.20	2	10,354	0.02%
2021/03/11	4	52.10	2	51.70	52.20	2	10,462	0.02%
2021/03/10	1	50.50	1	50.50	50.60	0	10,619	0.00%
2021/03/08	10	49.90	10	50.50	48.55	0	11,086	0.00%
2021/03/05	21	49.19	20	48.82	48.60	1	11,074	0.01%
2021/03/04	6	51.13	6	50.60	50.20	0	11,008	0.00%
2021/03/03	0	0.00	2	50.10	51.20	-2	10,972	-0.02%
2021/03/02	0	0.00	5	52.46	52.10	-5	10,902	-0.05%
2021/02/26	3	51.67	7	51.80	51.80	-4	10,773	-0.04%
2021/02/25	7	53.27	13	54.17	52.30	-6	10,684	-0.06%
2021/02/24	19	55.81	114	56.18	52.80	-95	10,557	-0.90%	大賣/
2021/02/23	123	56.64	31.1	54.67	56.80	91.9	10,123	0.91%	大買/
2021/02/22	38	53.92	42	54.58	54.50	-4	9,802	-0.04%
2021/02/19	2	52.30	16	52.84	52.80	-14	9,634	-0.15%
2021/02/18	37.1	51.37	21	51.15	50.90	16.1	9,447	0.17%
2021/02/17	20	50.34	7	50.14	49.65	13	9,254	0.14%
2021/02/05	38	48.91	20	48.53	48.50	18	9,157	0.20%
2021/02/04	9	48.76	15	48.50	49.00	-6	9,068	-0.07%
2021/02/03	12	47.05	15	46.67	46.50	-3	8,884	-0.03%
2021/02/02	7	46.01	4	46.36	46.70	3	8,850	0.03%
2021/02/01	1	45.35	0	0.00	45.10	1	8,793	0.01%
2021/01/29	0	0.00	1	45.70	45.35	-1	8,749	-0.01%
2021/01/28	4	46.20	2	45.20	45.20	2	8,708	0.02%
2021/01/27	16	47.24	9	47.03	46.90	7	8,667	0.08%
2021/01/26	13	47.08	3	47.12	46.40	10	8,582	0.12%
2021/01/25	4	47.00	2	43.70	47.00	2	8,445	0.02%
2021/01/22	13	44.98	11	45.04	45.15	2	8,317	0.02%
2021/01/21	8	46.40	10	44.63	44.20	-2	8,227	-0.02%
2021/01/20	5	48.50	2	47.80	46.30	3	8,101	0.04%
2021/01/19	16	48.70	51	48.63	48.80	-35	7,995	-0.44%
2021/01/18	2	48.93	3	48.62	48.80	-1	7,898	-0.01%
2021/01/15	55	51.02	9	51.03	50.90	46	7,803	0.59%
2021/01/14	10	50.41	24	50.88	51.30	-14	7,666	-0.18%
2021/01/13	3	51.93	5	52.24	51.90	-2	7,479	-0.03%
2021/01/12	57	55.47	41	54.51	51.40	16	7,251	0.22%
2021/01/11	24	53.84	28	54.62	55.40	-4	6,715	-0.06%
2021/01/08	11	50.03	3	50.90	50.40	8	6,537	0.12%
2021/01/07	8	49.84	47	50.35	50.00	-39	6,244	-0.62%
2021/01/06	39	49.62	19	50.45	47.80	20	5,954	0.34%
2021/01/05	2	49.83	15	49.90	49.60	-13	5,746	-0.23%
2021/01/04	25	50.78	9	51.17	49.50	16	5,595	0.29%
2020/12/31	59	50.47	37	49.67	50.40	22	5,227	0.42%
2020/12/30	19	47.12	13	47.12	47.60	6	4,637	0.13%
2020/12/29	11	46.20	4	46.20	45.00	7	4,213	0.17%
2020/12/28	20	46.08	17	46.21	47.20	3	3,919	0.08%
2020/12/25	8	42.24	15	42.18	42.95	-7	3,516	-0.20%
2020/12/24	14	40.26	19	40.69	40.90	-5	3,227	-0.15%
2020/12/23	2	37.80	1	37.90	38.60	1	3,014	0.03%
2020/12/22	3	37.55	4	36.63	36.50	-1	2,975	-0.03%
2020/12/21	1	37.40	6	37.73	37.40	-5	2,946	-0.17%
2020/12/17	1	38.90	0	0.00	38.55	1	2,893	0.03%
2020/12/15	1	38.00	6	37.53	37.50	-5	2,709	-0.18%
2020/12/14	7	40.11	3	40.87	40.10	4	2,581	0.15%
2020/12/11	6	40.53	6	40.62	42.00	0	2,433	0.00%
2020/12/10	5	39.53	8	40.18	39.40	-3	2,129	-0.14%
2020/12/09	1	38.50	6	38.38	38.10	-5	1,817	-0.28%
2020/12/08	0	0.00	2	38.35	38.45	-2	1,752	-0.11%
2020/12/07	5	39.34	15	39.86	39.00	-10	1,717	-0.58%
2020/12/03	3	36.90	1	36.85	36.50	2	1,347	0.15%
2020/12/02	3	35.88	12	37.43	37.65	-9	1,114	-0.81%
2020/12/01	1	34.35	5	33.92	34.25	-4	807	-0.50%
2020/11/30	1	32.80	0	0.00	32.20	1	767	0.13%
2020/11/27	3	32.60	0	0.00	32.90	3	767	0.39%
2020/11/25	0	0.00	2	32.05	32.00	-2	772	-0.26%
2020/11/24	0	0.00	2	32.20	32.30	-2	777	-0.26%
2020/11/23	3	32.75	0	0.00	32.85	3	786	0.38%
2020/11/20	3	31.62	0	0.00	31.60	3	782	0.38%
2020/11/17	0	0.00	1	30.30	30.20	-1	827	-0.12%
2020/11/16	3	29.93	0	0.00	29.85	3	880	0.34%
2020/11/13	2	30.18	0	0.00	30.40	2	937	0.21%
2020/11/04	0	0.00	3	32.95	33.30	-3	1,137	-0.26%
2020/10/27	0	0.00	13	33.90	33.90	-13	1,359	-0.96%
2020/10/22	1	34.55	0	0.00	34.40	1	1,545	0.06%
2020/10/21	1	34.85	0	0.00	34.70	1	1,575	0.06%
2020/10/20	11	35.18	0	0.00	34.75	11	1,629	0.68%
2020/10/14	3	34.90	12	35.13	34.85	-9	1,792	-0.50%
2020/10/12	2	34.33	0	0.00	34.25	2	1,892	0.11%
2020/10/08	11	35.15	0	0.00	34.60	11	2,022	0.54%
2020/10/07	0	0.00	2	34.35	34.20	-2	2,365	-0.08%
2020/10/06	0	0.00	3	34.35	34.15	-3	2,570	-0.12%
2020/09/24	6	33.91	0	0.00	33.90	6	2,727	0.22%
2020/09/22	2	37.25	0	0.00	37.10	2	2,739	0.07%
2020/09/17	1	37.35	0	0.00	37.25	1	2,769	0.04%
2020/09/15	5	37.40	0	0.00	37.15	5	2,779	0.18%
2020/09/14	1	37.50	3	37.55	37.55	-2	2,788	-0.07%
2020/09/11	2	37.20	0	0.00	36.90	2	2,798	0.07%
2020/09/10	1	36.95	0	0.00	36.70	1	2,801	0.04%
2020/09/09	0	0.00	1	36.10	36.55	-1	2,804	-0.04%
2020/09/08	1	35.90	0	0.00	36.10	1	2,830	0.04%
2020/09/02	0	0.00	2	35.90	35.80	-2	3,007	-0.07%
2020/08/25	1	36.60	0	0.00	36.80	1	3,622	0.03%
2020/08/21	0	0.00	1	34.80	34.85	-1	3,730	-0.03%
2020/08/20	1	34.50	1	34.25	34.60	0	3,913	0.00%
2020/08/19	2	36.60	20	36.44	35.45	-18	3,912	-0.46%
2020/08/18	17	37.82	14	37.46	37.45	3	3,872	0.08%
2020/08/17	1	38.10	0	0.00	38.05	1	3,933	0.03%
2020/08/14	2	38.28	3	38.77	38.50	-1	3,923	-0.03%
2020/08/13	2	39.03	1	38.90	38.85	1	4,001	0.02%
2020/08/12	6	39.08	5	39.40	39.70	1	4,010	0.02%
2020/08/11	6	39.37	9	39.21	39.10	-3	4,037	-0.07%
2020/08/07	0	0.00	7	41.90	41.30	-7	4,071	-0.17%
2020/08/06	7	41.46	1	41.25	41.75	6	4,090	0.15%
2020/08/05	2	40.90	2	40.95	41.05	0	4,118	0.00%
2020/08/03	0	0.00	2	41.90	41.50	-2	4,301	-0.05%
2020/07/31	6	42.10	8	42.08	42.20	-2	4,338	-0.05%
2020/07/30	12	41.07	4	41.63	42.30	8	4,369	0.18%
2020/07/29	17	39.68	0	0.00	40.05	17	4,315	0.39%
2020/07/28	5	39.95	12	39.18	38.70	-7	4,379	-0.16%
2020/07/24	4	41.84	0	0.00	40.45	4	4,924	0.08%
2020/07/23	12	41.57	2	41.60	41.40	10	4,994	0.20%
2020/07/22	11	42.22	1	42.10	41.80	10	5,060	0.20%
2020/07/17	0	0.00	1	40.25	39.80	-1	5,284	-0.02%
2020/07/16	5	41.30	0	0.00	41.15	5	5,441	0.09%
2020/07/15	5	43.20	7	42.97	40.75	-2	5,505	-0.04%
2020/07/14	4	43.64	7	43.36	42.65	-3	5,430	-0.06%
2020/07/13	5	41.92	0	0.00	42.65	5	5,121	0.10%
2020/07/09	0	0.00	20	39.90	39.50	-20	5,068	-0.39%
2020/07/06	2	38.75	0	0.00	39.15	2	5,208	0.04%
2020/07/01	0	0.00	3	39.20	39.00	-3	5,689	-0.05%
2020/06/29	1	38.00	0	0.00	38.15	1	5,952	0.02%
2020/06/22	2	38.90	0	0.00	38.65	2	6,160	0.03%
2020/06/17	0	0.00	3	39.75	39.40	-3	6,204	-0.05%
2020/06/16	5	39.38	0	0.00	39.75	5	6,437	0.08%
2020/06/12	12	37.90	2	37.85	39.50	10	6,551	0.15%
2020/06/11	0	0.00	3	39.73	39.10	-3	6,634	-0.05%
2020/06/10	1	41.40	1	41.85	40.90	0	6,713	0.00%
2020/06/09	1	41.55	0	0.00	41.55	1	6,838	0.01%
2020/06/08	1	42.00	0	0.00	41.35	1	6,938	0.01%
2020/06/05	11	41.37	2	41.45	41.30	9	6,947	0.13%
2020/06/04	10	42.30	22	41.53	40.90	-12	6,998	-0.17%
2020/06/03	1	42.80	2	42.53	42.90	-1	6,893	-0.01%
2020/06/02	22	42.46	21	42.27	42.25	1	6,858	0.01%
2020/06/01	8	41.76	1	41.65	41.75	7	6,965	0.10%
2020/05/29	0	0.00	2	40.65	40.90	-2	7,018	-0.03%
2020/05/28	7	41.90	0	0.00	40.50	7	7,155	0.10%
2020/05/27	0	0.00	6	42.00	42.05	-6	7,191	-0.08%
2020/05/26	1	41.30	0	0.00	41.05	1	7,331	0.01%
2020/05/25	0	0.00	2	40.40	40.90	-2	7,350	-0.03%
2020/05/22	3	41.25	7	41.84	40.80	-4	7,432	-0.05%
2020/05/21	4	41.08	1	40.90	40.70	3	7,498	0.04%
2020/05/20	3	40.93	2	41.08	40.90	1	7,514	0.01%
2020/05/18	0	0.00	5	37.45	38.40	-5	7,643	-0.07%
2020/05/15	0	0.00	1	39.15	37.85	-1	7,715	-0.01%
2020/05/14	5	39.51	4	38.73	38.50	1	7,924	0.01%
2020/05/13	5	40.52	1	40.75	40.70	4	8,068	0.05%
2020/05/12	4	40.85	4	41.75	40.65	0	8,138	0.00%
2020/05/11	6	41.74	22	42.07	41.25	-16	8,125	-0.20%
2020/05/08	5	42.86	16	42.90	42.85	-11	8,055	-0.14%
2020/05/07	25	42.27	4	42.18	42.00	21	7,952	0.26%
2020/05/06	0	0.00	3	41.63	41.40	-3	8,021	-0.04%
2020/05/05	2	41.70	0	0.00	41.25	2	7,967	0.03%
2020/05/04	3	40.50	2	40.80	41.00	1	8,032	0.01%
2020/04/30	8	42.21	15	42.35	41.50	-7	8,009	-0.09%
2020/04/29	94	44.87	85	44.90	42.10	9	8,008	0.11%
2020/04/28	2	42.03	1	42.60	41.60	1	7,605	0.01%
2020/04/27	1	41.95	1	41.45	42.30	0	7,532	0.00%
2020/04/24	10	41.71	0	0.00	41.10	10	7,577	0.13%
2020/04/23	4	41.30	4	41.75	42.00	0	7,618	0.00%
2020/04/22	5	40.80	0	0.00	40.85	5	7,550	0.07%
2020/04/21	1	40.45	0	0.00	39.60	1	7,471	0.01%
2020/04/20	10	40.88	12	40.85	40.60	-2	7,323	-0.03%
2020/04/17	2	40.75	6	40.35	39.50	-4	7,215	-0.06%
2020/04/16	3	40.67	0	0.00	40.15	3	7,152	0.04%
2020/04/15	2	40.63	3	40.53	40.10	-1	7,102	-0.01%
2020/04/14	51	41.36	50	39.99	40.35	1	7,053	0.01%
2020/04/13	0	0.00	3	39.87	38.65	-3	6,936	-0.04%
2020/04/10	6	39.72	2	39.73	39.45	4	6,900	0.06%
2020/04/09	4	39.81	4	40.70	38.70	0	6,832	0.00%
2020/04/08	1	40.75	3	39.43	40.55	-2	6,738	-0.03%
2020/04/07	18	38.49	19	38.82	39.40	-1	6,561	-0.02%
2020/04/06	4	36.18	2	34.40	36.65	2	6,346	0.03%
2020/04/01	5	32.47	27	33.06	33.35	-22	6,205	-0.35%
2020/03/31	13	33.71	13	33.37	33.20	0	6,118	0.00%
2020/03/30	1	32.75	6	32.90	32.85	-5	5,954	-0.08%
2020/03/27	10	34.75	0	0.00	34.75	10	5,823	0.17%
2020/03/20	14	27.01	14	26.93	25.80	0	5,810	0.00%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	77	31.23	68	29.51	29.35	9	5,764	0.16%
2020/03/17	5	33.61	9	32.63	32.60	-4	5,749	-0.07%
2020/03/16	3	37.32	20	36.55	36.20	-17	5,824	-0.29%
2020/03/13	29	38.85	8	39.51	40.20	21	5,759	0.36%
2020/03/12	11	42.23	13	42.20	42.00	-2	5,582	-0.04%
2020/03/11	6	45.74	1	46.25	42.95	5	5,422	0.09%
2020/03/10	3	43.78	8	43.66	46.20	-5	5,315	-0.09%
2020/03/09	12	46.30	1	45.80	43.90	11	5,190	0.21%
2020/03/06	4	47.38	6	47.22	46.50	-2	5,084	-0.04%
2020/03/05	5	46.70	1	47.95	47.10	4	4,993	0.08%
2020/03/04	14	45.51	17	44.83	45.90	-3	4,785	-0.06%
2020/03/03	4	44.68	5	44.89	43.85	-1	4,664	-0.02%
2020/03/02	8	41.74	11	41.37	43.25	-3	4,494	-0.07%
2020/02/27	15	43.72	12	44.19	40.35	3	4,322	0.07%
2020/02/26	10	42.07	5	42.09	41.65	5	3,983	0.13%
2020/02/25	7	41.92	12	41.89	42.05	-5	3,899	-0.13%
2020/02/24	9	41.87	9	41.67	41.50	0	3,772	0.00%
2020/02/21	6	40.11	5	40.35	40.50	1	3,605	0.03%
2020/02/20	13	41.13	22	41.02	40.00	-9	3,538	-0.25%
2020/02/19	7	39.04	1	38.90	39.30	6	3,318	0.18%
2020/02/18	1	38.55	27	38.96	38.50	-26	3,243	-0.80%
2020/02/17	35	39.00	127	39.56	38.55	-92	3,125	-2.94%	大賣/
2020/02/14	185	37.96	69	37.86	38.90	116	2,867	4.05%	大買/鉅額交易
2020/02/13	11	36.01	0	0.00	35.40	11	2,648	0.42%
2020/02/11	2	34.65	0	0.00	34.85	2	2,485	0.08%
2020/02/10	0	0.00	3	34.18	34.20	-3	2,454	-0.12%
2020/02/07	7	36.61	5	36.38	34.70	2	2,413	0.08%
2020/02/06	8	36.33	3	35.93	36.20	5	2,273	0.22%
2020/02/05	3	37.03	4	37.20	36.20	-1	2,219	-0.05%
2020/02/04	3	36.30	4	36.90	36.55	-1	2,077	-0.05%
2020/02/03	9	35.96	4	36.75	37.00	5	2,012	0.25%
2020/01/20	2	36.20	22.9	36.52	37.00	-20.9	1,741	-1.20%
2020/01/17	5	35.46	58	35.31	35.75	-53	1,597	-3.32%
2020/01/16	28	33.55	6	33.04	33.85	22	1,431	1.54%
2019/12/26	2	30.60	0	0.00	30.50	2	1,128	0.18%
2019/12/23	1	30.95	0	0.00	30.55	1	1,073	0.09%
2019/12/20	1	30.30	1	30.70	30.25	0	1,059	0.00%
2019/12/19	4	30.75	14	30.50	30.55	-10	1,041	-0.96%
2019/12/17	11	30.47	3	30.00	30.40	8	956	0.84%
2019/12/16	3	32.70	11	32.83	32.35	-8	875	-0.91%
2019/12/13	11	31.67	4	31.64	31.50	7	744	0.94%
2019/12/12	79	31.76	311	31.97	30.50	-232	643	-36.06%	大賣/鉅額交易
2019/12/11	401	32.05	320	31.67	32.10	81	519	15.58%	大買/大賣/
2019/12/10	150	29.20	1	29.20	29.20	149	326	45.68%	大買/鉅額交易
2019/11/29	2	26.15	2	25.90	25.70	0	239	0.00%
2019/11/22	0	0.00	2	25.10	24.90	-2	230	-0.87%
2019/11/04	1	25.05	0	0.00	25.00	1	352	0.28%
2019/10/01	0	0.00	1	23.35	23.10	-1	525	-0.19%
2019/09/23	1	26.00	0	0.00	25.75	1	508	0.20%
2019/09/12	0	0.00	2	25.30	25.35	-2	508	-0.39%
2019/08/19	2	24.65	0	0.00	24.65	2	468	0.43%
2019/07/16	0	0.00	2	29.10	29.10	-2	243	-0.82%
2019/07/15	2	29.80	0	0.00	29.80	2	225	0.89%
2019/07/11	0	0.00	2	28.65	28.60	-2	195	-1.02%
2019/06/27	0	0.00	10	27.85	27.80	-10	205	-4.87%
2019/06/26	10	27.25	0	0.00	27.25	10	200	4.98%
2019/05/15	0	0.00	2	26.55	26.80	-2	416	-0.48%
2019/05/10	0	0.00	1	27.00	26.45	-1	427	-0.23%
2019/05/09	1	26.85	0	0.00	26.80	1	429	0.23%
2019/04/26	0	0.00	1	27.65	27.45	-1	489	-0.20%
2019/04/25	0	0.00	1	27.60	27.60	-1	504	-0.20%
2019/04/19	0	0.00	1	27.60	27.55	-1	666	-0.15%
2019/04/17	0	0.00	2	28.00	27.85	-2	702	-0.28%
2019/04/11	1	28.20	0	0.00	28.20	1	687	0.15%
2019/04/08	2	28.20	28	28.16	28.05	-26	689	-3.77%
2019/04/02	0	0.00	1	28.30	28.20	-1	713	-0.14%
2019/04/01	0	0.00	2	28.30	28.30	-2	716	-0.28%
2019/03/28	1	28.30	0	0.00	28.20	1	718	0.14%
2019/03/27	0	0.00	19	28.95	28.65	-19	721	-2.63%
2019/03/26	53	28.73	94	28.96	28.85	-41	724	-5.66%
2019/03/25	26	28.03	3	28.30	28.15	23	712	3.23%
2019/03/22	1	27.95	0	0.00	28.05	1	712	0.14%
2019/03/19	72	28.38	0	0.00	28.55	72	701	10.26%
2019/03/07	0	0.00	2	27.05	27.00	-2	700	-0.29%
2019/02/26	0	0.00	5	27.35	27.35	-5	694	-0.72%
2019/02/21	0	0.00	2	28.60	28.45	-2	671	-0.30%
2019/02/20	11	28.29	109	27.95	28.50	-98	657	-14.92%	大賣/
2019/02/19	107	28.19	0	0.00	29.00	107	630	16.98%	大買/鉅額交易
2019/02/13	2	26.50	0	0.00	26.50	2	573	0.35%
2019/01/23	0	0.00	100	27.38	27.10	-100	530	-18.85%
2019/01/14	102	29.86	1	28.70	28.50	101	401	25.14%	大買/鉅額交易