十銓 (4967)-元大-竹山券商分點個股進出

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
81.9
漲跌
▲0.7
漲幅
+0.86%
成交量
1,312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－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/04/17	3	81.33	0.1	81.50	81.20	3	4,113	0.07%
2024/04/16	1	80.70	2	85.20	81.00	-1	4,112	-0.02%
2024/04/15	1	88.30	2	87.70	87.60	-1	4,056	-0.02%
2024/04/12	12.2	90.18	4	91.53	89.90	8.2	3,999	0.20%
2024/04/11	14	90.16	6	91.22	89.50	8	3,843	0.21%
2024/04/10	10	90.45	52	90.73	90.00	-42	3,703	-1.13%
2024/04/09	6	84.75	7	85.67	85.60	-1	3,391	-0.03%
2024/04/08	21	85.03	26.4	86.43	85.50	-5.4	3,361	-0.16%
2024/04/03	0	0.00	1	83.70	83.80	-1	3,363	-0.03%
2024/04/02	4	84.58	5	83.68	82.70	-1	3,452	-0.03%
2024/03/27	2	79.45	1	79.40	80.10	1	3,560	0.03%
2024/03/26	1	80.00	8	81.76	78.90	-7	3,576	-0.20%
2024/03/25	14	80.64	7	80.63	80.00	7	3,533	0.20%
2024/03/22	12	81.94	5	83.50	80.80	7	3,608	0.19%
2024/03/21	2	84.05	11	82.86	83.60	-9	3,567	-0.25%
2024/03/20	1	78.00	0	0.00	77.50	1	3,492	0.03%
2024/03/19	1	78.50	0	0.00	78.00	1	3,613	0.03%
2024/03/18	3	77.57	0	0.00	78.00	3	3,690	0.08%
2024/03/15	3	78.07	0	0.00	77.50	3	4,057	0.07%
2024/03/12	0	0.00	2	80.70	81.60	-2	5,059	-0.04%
2024/03/11	20	78.48	0	0.00	78.60	20	5,186	0.39%
2024/03/08	4	78.42	0	0.00	78.00	4	5,235	0.08%
2024/03/07	3	82.30	0	0.00	80.60	3	5,288	0.06%
2024/03/06	2	82.65	2	82.00	82.30	0	5,298	0.00%
2024/03/05	3	83.67	0	0.00	83.00	3	5,365	0.06%
2024/03/04	3	85.47	0	0.00	84.30	3	5,395	0.06%
2024/03/01	1	83.80	1	84.80	84.90	0	5,412	0.00%
2024/02/29	0	83.70	0	0.00	83.30	0	5,462	0.00%
2024/02/27	3	83.70	5	85.94	83.50	-2	5,536	-0.04%
2024/02/26	4	84.30	0	0.00	83.90	4	5,603	0.07%
2024/02/23	2	87.50	1	88.90	85.90	1	5,648	0.02%
2024/02/22	4	86.58	1	86.80	86.70	3	5,696	0.05%
2024/02/21	3.1	87.71	2	87.05	86.00	1.1	5,745	0.02%
2024/02/20	4	84.05	1	85.20	83.80	3	5,679	0.05%
2024/02/19	3	83.40	3	84.80	83.40	0	5,872	0.00%
2024/02/15	13	78.46	0	0.00	79.00	13	6,318	0.21%
2024/02/05	2	77.00	0	0.00	77.20	2	6,647	0.03%
2024/02/02	26	77.95	0	0.00	77.50	26	6,913	0.38%
2024/02/01	2	78.25	0	0.00	78.40	2	7,142	0.03%
2024/01/31	7	77.64	0	0.00	78.30	7	7,329	0.10%
2024/01/30	20	78.72	18	78.63	78.30	2	7,548	0.03%
2024/01/29	11	78.60	11	79.47	79.80	0	7,872	0.00%
2024/01/26	53	78.93	0	0.00	78.60	53	8,642	0.61%
2024/01/25	86	79.81	4	79.40	80.00	82	9,093	0.90%
2024/01/24	2	81.40	0	0.00	80.80	2	9,240	0.02%
2024/01/23	1	83.20	1	82.50	82.00	0	9,355	0.00%
2024/01/22	2	82.10	3	82.10	82.40	-1	9,478	-0.01%
2024/01/19	3	81.20	0	0.00	81.50	3	9,499	0.03%
2024/01/18	3	82.26	3	81.60	81.30	0	9,581	0.00%
2024/01/17	5.1	81.30	8	81.56	82.90	-3	9,635	-0.03%
2024/01/16	12	84.66	10	83.11	83.20	2	9,695	0.02%
2024/01/15	11	82.50	17	85.90	85.20	-6	9,698	-0.06%
2024/01/12	0	0.00	5	79.24	78.40	-5	9,703	-0.05%
2024/01/11	5	79.50	0	0.00	79.00	5	10,017	0.05%
2024/01/10	0	0.00	0.2	79.10	79.10	-0.2	10,174	0.00%
2024/01/09	1	80.18	0	0.00	78.20	1	10,302	0.01%
2024/01/08	1	79.50	0	0.00	79.70	1	10,424	0.01%
2024/01/05	0	0.00	0.1	79.80	79.30	-0.1	10,546	0.00%
2024/01/04	0.1	79.50	0	0.00	79.00	0.1	10,606	0.00%
2024/01/03	8.1	82.98	9	82.56	81.80	-0.9	10,620	-0.01%
2024/01/02	1.1	86.39	0	0.00	85.70	1.1	10,624	0.01%
2023/12/29	4.1	89.51	2	88.50	87.60	2.1	10,714	0.02%
2023/12/28	4.1	89.31	2	90.00	90.30	2.1	10,837	0.02%
2023/12/26	0.1	86.10	1	85.50	85.50	-1	11,180	-0.01%
2023/12/25	0	0.00	10	87.24	85.40	-10	11,177	-0.09%
2023/12/22	5	89.02	6	87.85	87.00	-1	11,165	-0.01%
2023/12/19	8	86.31	7	85.26	85.40	1	10,962	0.01%
2023/12/18	2	88.80	2	88.50	88.40	0	10,921	0.00%
2023/12/15	9	90.07	10	90.55	88.30	-1	10,925	-0.01%
2023/12/14	5	90.26	5	90.40	89.10	0	10,854	0.00%
2023/12/13	14	91.32	14	91.61	90.70	0	10,779	0.00%
2023/12/12	42.5	91.55	23	91.89	92.00	19.5	10,904	0.18%
2023/12/11	17.3	91.43	24.3	92.34	92.90	-7	10,692	-0.07%
2023/12/08	50	90.28	61	91.00	88.70	-11	10,416	-0.11%
2023/12/07	24	90.58	13	89.22	87.50	11	10,067	0.11%
2023/12/06	7	88.66	7	89.23	90.00	0	9,835	0.00%
2023/12/05	1	84.20	0	0.00	85.30	1	9,724	0.01%
2023/12/04	0	0.00	1	87.80	87.10	-1	9,842	-0.01%
2023/12/01	0	0.00	1	85.90	85.20	-1	9,810	-0.01%
2023/11/29	1	88.10	0	0.00	88.10	1	9,803	0.01%
2023/11/28	0	0.00	3	87.00	88.40	-3	9,925	-0.03%
2023/11/27	2	85.15	6	86.85	86.10	-4	10,223	-0.04%
2023/11/24	9	88.62	0	0.00	86.00	9	10,214	0.09%
2023/11/23	5	88.94	5	89.70	89.00	0	10,127	0.00%
2023/11/22	0.5	89.40	0	0.00	90.30	0.5	9,979	0.01%
2023/11/21	4	92.08	1	92.20	88.30	3	9,909	0.03%
2023/11/20	1	91.30	1	91.80	90.90	0	9,838	0.00%
2023/11/17	1	88.50	1	87.30	90.20	0	9,763	0.00%
2023/11/16	1	90.50	0	0.00	88.90	1	9,657	0.01%
2023/11/15	24	95.92	24	93.86	92.70	0	9,400	0.00%
2023/11/14	34	92.77	38	93.07	94.20	-4	9,114	-0.04%
2023/11/13	2	91.10	3	91.33	91.50	-1	8,890	-0.01%
2023/11/10	3	89.23	3	87.97	87.10	0	8,558	0.00%
2023/11/09	7	89.07	6.4	89.88	86.40	0.6	8,334	0.01%
2023/11/08	6	93.12	3	93.13	92.30	3	8,138	0.04%
2023/11/07	5	94.20	5	91.54	94.00	0	8,034	0.00%
2023/11/06	3	92.33	2	91.60	92.20	1	7,820	0.01%
2023/11/03	44	88.65	39	90.49	91.90	5	7,522	0.07%
2023/11/02	11	82.51	17.4	84.99	87.40	-6.4	6,747	-0.10%
2023/11/01	3	78.87	13	78.77	79.50	-10	6,326	-0.16%
2023/10/31	2	77.10	7.2	76.10	75.20	-5.2	6,170	-0.08%
2023/10/30	0	0.00	0.2	77.96	76.30	-0.2	6,027	0.00%
2023/10/27	0.1	74.10	0	0.00	74.10	0.1	5,898	0.00%
2023/10/26	0	0.00	1	76.29	74.80	-1	5,899	-0.02%
2023/10/25	0.1	74.80	0	0.00	74.60	0.1	5,908	0.00%
2023/10/24	0.3	75.00	0	0.00	76.20	0.3	5,933	0.01%
2023/10/23	3	76.03	0	0.00	76.20	3	5,837	0.05%
2023/10/20	3	73.50	3	74.43	75.20	0	5,772	0.00%
2023/10/19	2	77.00	22.1	76.14	77.30	-20.1	5,635	-0.36%
2023/10/18	0	70.85	1	74.40	74.40	-1	5,339	-0.02%
2023/10/17	1	74.90	6	74.98	74.10	-5	5,194	-0.10%
2023/10/16	1	75.10	2	74.30	72.80	-1	5,074	-0.02%
2023/10/13	7	73.80	10	73.65	72.90	-3	5,020	-0.06%
2023/10/12	4	72.70	2	72.55	73.00	2	4,932	0.04%
2023/10/11	2	71.90	3.2	70.51	70.50	-1.2	4,908	-0.02%
2023/10/06	0.2	72.00	1	71.10	71.10	-0.8	4,941	-0.02%
2023/10/05	3	69.97	4	70.55	70.60	-1	5,087	-0.02%
2023/10/04	7	72.47	3	72.60	72.50	4	5,139	0.08%
2023/10/03	22.1	72.48	26	72.57	72.50	-3.9	4,990	-0.08%
2023/10/02	4	68.70	2	68.90	68.90	2	4,693	0.04%
2023/09/28	1	65.60	0	0.00	64.30	1	4,785	0.02%
2023/09/27	2	66.25	0	0.00	65.60	2	4,904	0.04%
2023/09/22	0	0.00	1	67.50	68.50	-1	5,177	-0.02%
2023/09/21	1	66.00	0	0.00	67.90	1	5,576	0.02%
2023/09/20	3	67.53	1	68.50	67.50	2	5,933	0.03%
2023/09/15	12	70.88	7	71.61	70.40	5	6,256	0.08%
2023/09/14	22	69.83	28.1	69.83	70.00	-6.1	6,283	-0.10%
2023/09/12	2	67.65	1	69.30	67.90	1	6,989	0.01%
2023/09/11	8.1	68.55	0	0.00	67.00	8.1	7,038	0.12%
2023/09/08	1	66.70	0	0.00	66.60	1	7,092	0.01%
2023/09/07	1	68.10	36	69.01	68.10	-35	7,122	-0.49%
2023/09/06	3	68.10	3	69.10	68.00	0	7,014	0.00%
2023/09/05	5	67.16	25	67.98	67.80	-20	7,103	-0.28%
2023/09/04	3	66.90	0	0.00	67.40	3	7,274	0.04%
2023/09/01	3	68.83	71	69.18	68.90	-68	7,250	-0.94%
2023/08/31	3	68.43	17	68.96	67.50	-14	7,156	-0.20%
2023/08/28	6	61.00	0	0.00	61.00	6	7,173	0.08%
2023/08/25	5	62.50	0	0.00	62.70	5	7,625	0.07%
2023/08/23	0	0.00	3	63.53	64.00	-3	7,669	-0.04%
2023/08/22	2	62.55	2	62.80	63.20	0	7,698	0.00%
2023/08/21	1	61.00	0	0.00	61.90	1	7,736	0.01%
2023/08/18	37	60.82	1	60.10	60.10	36	7,780	0.46%
2023/08/17	5	62.06	0	0.00	62.40	5	7,796	0.06%
2023/08/16	21	62.68	1	63.00	63.30	20	7,829	0.26%
2023/08/15	17	62.97	2	63.80	62.90	15	7,914	0.19%
2023/08/14	5	62.74	1	62.10	62.90	4	8,142	0.05%
2023/08/11	4	62.20	3	62.50	62.30	1	8,188	0.01%
2023/08/10	34	59.29	0	0.00	58.80	34	8,392	0.41%
2023/08/09	1	60.30	1	61.20	60.80	0	8,458	0.00%
2023/08/08	0	0.00	1	59.80	60.00	-1	8,728	-0.01%
2023/08/07	11	58.40	0	0.00	60.00	11	8,917	0.12%
2023/08/04	0	0.00	5	60.60	61.60	-5	9,061	-0.06%
2023/08/02	7	59.86	0	0.00	59.10	7	9,227	0.08%
2023/07/31	0	0.00	3	62.00	61.80	-3	9,433	-0.03%
2023/07/28	6	63.25	5	63.62	63.30	1	9,480	0.01%
2023/07/27	13	62.05	10	62.70	62.20	3	9,501	0.03%
2023/07/25	1	59.00	2	59.00	58.60	-1	9,631	-0.01%
2023/07/24	1	60.20	0	0.00	59.20	1	9,778	0.01%
2023/07/19	0	0.00	2	61.80	61.60	-2	10,129	-0.02%
2023/07/18	1	61.70	4	62.25	61.60	-3	10,220	-0.03%
2023/07/17	1	65.10	0	0.00	64.40	1	10,247	0.01%
2023/07/14	10	65.82	8	67.14	65.50	2	10,357	0.02%
2023/07/13	0.2	66.50	3	67.40	66.20	-2.8	10,429	-0.03%
2023/07/12	5	65.60	3	66.13	66.00	2	10,514	0.02%
2023/07/11	4.5	64.12	0	0.00	62.80	4.5	10,539	0.04%
2023/07/10	0.4	61.10	0	0.00	61.70	0.4	10,486	0.00%
2023/07/07	0.5	63.88	2	65.70	62.50	-1.5	10,793	-0.01%
2023/07/06	5.4	67.78	0	0.00	66.80	5.4	11,227	0.05%
2023/07/05	5	70.50	0	0.00	70.50	5	11,303	0.04%
2023/07/04	2.1	71.55	1	71.80	71.50	1.1	11,645	0.01%
2023/07/03	0.3	71.77	0	0.00	71.70	0.3	11,809	0.00%
2023/06/30	2.1	71.96	0.2	72.40	71.80	1.9	12,128	0.02%
2023/06/29	6.7	75.54	5	73.54	73.50	1.7	12,450	0.01%
2023/06/28	9	75.20	13.2	75.48	74.50	-4.2	12,127	-0.03%
2023/06/27	1.2	69.98	3	71.33	70.70	-1.8	11,848	-0.02%
2023/06/26	3	72.30	0	0.00	71.50	3	11,744	0.03%
2023/06/21	3	73.40	1	73.70	74.40	2	11,768	0.02%
2023/06/20	6	73.23	1	74.20	73.60	5	11,761	0.04%
2023/06/19	7	74.11	4	74.23	72.40	3	11,688	0.03%
2023/06/16	5	69.32	12	69.98	71.60	-7	11,376	-0.06%
2023/06/15	3	66.00	0	0.00	65.10	3	11,211	0.03%
2023/06/14	0	0.00	2	64.65	65.60	-2	11,231	-0.02%
2023/06/12	0	0.00	1	63.20	62.90	-1	11,150	-0.01%
2023/06/09	2	63.30	0.1	62.96	63.30	2	11,129	0.02%
2023/06/08	20	63.02	19	63.43	62.50	1	11,067	0.01%
2023/06/07	0	0.00	2	61.40	61.40	-2	10,968	-0.02%
2023/06/06	0	0.00	2	59.80	60.10	-2	11,055	-0.02%
2023/06/05	0	62.00	0	0.00	61.00	0	11,130	0.00%
2023/06/02	0	0.00	1	63.60	62.10	-1	11,145	-0.01%
2023/06/01	4	60.93	2	60.85	61.90	2	11,128	0.02%
2023/05/31	8.1	61.31	7	62.67	61.00	1.1	11,012	0.01%
2023/05/29	1	57.90	1	58.60	58.70	0	10,826	0.00%
2023/05/25	0	0.00	1	58.10	57.50	-1	11,218	-0.01%
2023/05/24	4	58.75	0	0.00	58.00	4	11,230	0.04%
2023/05/23	1	58.60	1	58.90	59.00	0	11,233	0.00%
2023/05/19	2	58.60	2	59.40	58.60	0	11,246	0.00%
2023/05/18	37	59.62	36	58.67	59.30	1	11,193	0.01%
2023/05/16	6	57.73	16	57.44	56.10	-10	10,878	-0.09%
2023/05/12	5	58.36	0	0.00	58.60	5	10,492	0.05%
2023/05/11	1	59.60	0	0.00	59.60	1	10,180	0.01%
2023/05/10	2	65.30	0	0.00	66.20	2	9,969	0.02%
2023/05/09	9	67.51	1	67.20	66.30	8	9,771	0.08%
2023/05/08	0	0.00	35	74.21	73.60	-35	9,576	-0.37%
2023/05/05	1	74.80	4	74.77	75.20	-3	9,448	-0.03%
2023/05/03	21	71.45	1	74.30	72.90	20	9,211	0.22%
2023/05/02	10	69.60	0	0.00	71.40	10	9,066	0.11%
2023/04/28	1	66.50	4	67.75	67.90	-3	8,893	-0.03%
2023/04/27	3	69.60	0	0.00	67.70	3	8,792	0.03%
2023/04/26	4	68.40	1	68.60	68.60	3	8,607	0.03%
2023/04/25	7	74.64	5	78.10	71.50	2	8,461	0.02%
2023/04/24	18	78.61	19	77.57	77.00	-1	8,273	-0.01%
2023/04/21	1	70.80	1	72.80	73.20	0	8,109	0.00%
2023/04/20	5	73.84	0	0.00	73.50	5	7,977	0.06%
2023/04/19	1	75.80	2.1	76.60	75.60	-1.1	7,853	-0.01%
2023/04/18	1	81.10	2	78.30	78.50	-1	7,683	-0.01%
2023/04/17	1	80.70	2	81.25	80.90	-1	7,536	-0.01%
2023/04/14	7	75.93	10	77.91	79.80	-3	7,311	-0.04%
2023/04/13	1	75.00	2.1	75.58	75.00	-1.1	7,027	-0.02%
2023/04/12	9	77.62	4.1	78.35	76.90	4.9	6,894	0.07%
2023/04/11	11	74.38	10.7	74.05	76.40	0.3	6,494	0.00%
2023/04/10	3	71.30	8.7	71.31	71.70	-5.7	5,901	-0.10%
2023/04/07	0	0.00	11.2	71.98	72.60	-11.2	5,659	-0.20%
2023/04/06	3	70.20	16	70.30	69.30	-13	5,168	-0.25%
2023/03/31	8	67.55	13.8	68.71	68.40	-5.8	4,878	-0.12%
2023/03/30	4	67.93	1	66.80	67.90	3	4,454	0.07%
2023/03/27	1	66.20	49	67.02	66.10	-48	3,780	-1.27%
2023/03/24	4	69.60	28.4	68.57	69.10	-24.4	3,685	-0.66%
2023/03/22	0	0.00	59	68.50	67.10	-59	3,378	-1.75%
2023/03/21	1	67.50	4	68.15	68.00	-3	3,198	-0.09%
2023/03/20	4	64.18	5.6	66.68	68.50	-1.6	2,925	-0.05%
2023/03/17	1	63.10	26	63.28	62.30	-25	2,719	-0.92%
2023/03/15	2	59.75	0	0.00	60.30	2	2,469	0.08%
2023/03/14	1	59.00	1	60.30	60.30	0	2,370	0.00%
2023/03/13	0	0.00	0.7	59.70	60.10	-0.7	2,300	-0.03%
2023/03/09	3	62.40	0	0.00	60.00	3	2,072	0.14%
2023/03/08	2	63.80	1.4	63.16	63.30	0.6	1,919	0.03%
2023/03/07	1	59.30	2	59.90	58.90	-1	1,756	-0.06%
2023/03/02	1	55.50	60	58.00	57.40	-59	1,421	-4.15%
2023/02/23	0	0.00	3	47.40	49.70	-3	719	-0.42%
2023/02/22	3	45.60	4	45.99	45.20	-1	570	-0.18%
2023/02/21	3	44.55	1	45.15	43.70	2	495	0.40%
2023/02/20	1	46.25	2	43.40	45.80	-1	434	-0.23%
2023/02/16	2.3	40.69	1	40.40	40.20	1.3	304	0.43%
2023/02/15	1	38.15	1.4	38.81	38.60	-0.4	257	-0.16%
2023/02/09	1	34.70	0	0.00	34.95	1	187	0.53%
2022/12/16	1	31.45	1	31.80	30.80	0	384	0.00%
2022/12/06	0.1	30.55	0	0.00	30.30	0.1	405	0.02%
2022/12/01	0.2	30.55	0	0.00	30.55	0.2	406	0.05%
2022/11/10	20	31.48	0	0.00	31.30	20	449	4.45%
2022/11/08	3	31.78	0	0.00	31.60	3	452	0.66%
2022/11/07	0	0.00	10	31.07	31.10	-10	453	-2.21%
2022/11/04	8	30.91	0	0.00	31.05	8	457	1.75%
2022/10/28	27	29.85	0	0.00	29.70	27	466	5.79%
2022/10/27	2	29.70	0	0.00	30.05	2	466	0.43%
2022/10/12	0.2	31.00	0	0.00	31.30	0.2	491	0.04%
2022/09/19	1	30.40	0	0.00	29.80	1	499	0.20%
2022/09/14	2	30.95	2	31.20	31.20	0	415	0.00%
2022/09/12	10	30.24	0	0.00	30.05	10	380	2.63%
2022/09/07	5	28.66	1	28.45	28.70	4	389	1.03%
2022/09/05	0	0.00	1	28.80	28.70	-1	406	-0.25%
2022/08/26	1	30.20	1	30.35	30.00	0	406	0.00%
2022/08/23	1	29.75	0	0.00	29.80	1	427	0.23%
2022/08/18	0	30.20	2	29.93	30.25	-2	441	-0.45%
2022/08/17	1	29.65	0	0.00	29.45	1	437	0.23%
2022/08/16	0	0.00	2	30.60	29.55	-2	440	-0.45%
2022/08/15	1	29.80	0	0.00	29.90	1	434	0.23%
2022/08/12	1	29.40	0	0.00	29.50	1	435	0.23%
2022/08/10	0	0.00	1	28.30	28.60	-1	435	-0.23%
2022/08/08	2	28.05	2	28.10	28.10	0	445	0.00%
2022/08/04	0	0.00	1	27.25	26.95	-1	461	-0.22%
2022/08/02	1	27.70	0	0.00	27.55	1	496	0.20%
2022/07/20	0	0.00	1	28.65	28.30	-1	666	-0.15%
2022/07/13	1	27.25	0	0.00	26.95	1	685	0.15%
2022/07/12	0	0.00	1	26.50	26.65	-1	686	-0.15%
2022/07/08	12	26.87	10	26.76	27.00	2	693	0.29%
2022/07/07	0	0.00	2	26.28	26.50	-2	699	-0.29%
2022/07/05	0	0.00	1	25.55	25.75	-1	703	-0.14%
2022/07/01	0	0.00	1	26.40	26.20	-1	709	-0.14%
2022/06/29	0	0.00	1	28.10	28.30	-1	698	-0.14%
2022/06/28	1	29.10	1	28.90	28.75	0	714	0.00%
2022/06/16	1	30.95	1	31.10	29.85	0	893	0.00%
2022/06/15	7	31.62	7	31.06	30.90	0	886	0.00%
2022/06/14	1	29.60	1	29.95	29.95	0	879	0.00%
2022/06/13	1	30.15	2	30.15	30.10	-1	879	-0.11%
2022/05/24	1	31.00	1	30.90	30.90	0	981	0.00%
2022/05/09	1	30.80	1	29.70	29.70	0	1,229	0.00%
2022/05/05	1	32.70	1	33.15	33.70	0	1,197	0.00%
2022/05/04	1	31.30	1	31.45	31.45	0	1,169	0.00%
2022/05/03	2	32.45	2	32.35	32.50	0	1,152	0.00%
2022/04/29	3	33.12	2	32.90	32.50	1	1,144	0.09%
2022/04/15	1	37.00	1	36.85	37.00	0	1,132	0.00%
2022/04/11	0	0.00	1	36.85	36.85	-1	1,184	-0.08%
2022/04/08	0	0.00	1	36.75	36.80	-1	1,217	-0.08%
2022/04/01	0	0.00	1	37.00	37.10	-1	1,657	-0.06%
2022/03/31	1	37.20	2	37.05	37.10	-1	1,675	-0.06%
2022/03/29	2	36.28	0	0.00	36.45	2	1,698	0.12%
2022/03/28	2	36.68	1	36.85	36.85	1	1,788	0.06%
2022/03/25	1	40.75	0	0.00	40.65	1	1,673	0.06%
2022/03/24	0	0.00	1	41.25	41.35	-1	1,674	-0.06%
2022/03/15	2	40.55	0	0.00	40.60	2	2,051	0.10%
2022/03/14	2	41.00	0	0.00	40.95	2	2,077	0.10%
2022/03/08	5	41.78	5	40.55	40.55	0	2,335	0.00%
2022/03/07	3	41.95	0	0.00	41.95	3	2,336	0.13%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/03/02	1	43.60	0	0.00	43.55	1	2,376	0.04%
2022/02/25	9	43.09	0	0.00	43.00	9	2,495	0.36%
2022/02/24	6	43.63	1	42.85	42.85	5	2,878	0.17%
2022/02/23	2	45.10	1	44.00	45.30	1	2,921	0.03%
2022/02/22	4	44.14	0	0.00	44.05	4	2,928	0.14%
2022/02/21	22	46.13	3	46.32	46.00	19	2,929	0.65%
2022/02/18	1	44.10	6	45.89	46.90	-5	2,925	-0.17%
2022/02/17	17	45.19	5	45.35	44.55	12	2,878	0.42%
2022/02/08	0	0.00	7	43.71	43.80	-7	3,002	-0.23%
2022/02/07	0	0.00	2	42.75	43.20	-2	3,016	-0.07%
2022/01/26	2	41.50	2	41.78	41.70	0	3,047	0.00%
2022/01/25	4	41.70	4	41.55	41.65	0	3,078	0.00%
2022/01/24	1	40.70	1	41.70	41.95	0	3,105	0.00%
2022/01/21	7	42.97	0	0.00	42.35	7	3,124	0.22%
2022/01/20	4	43.20	17	43.14	43.40	-13	3,145	-0.41%
2022/01/19	0	0.00	56	44.04	43.55	-56	3,167	-1.77%
2022/01/18	0	0.00	2	44.33	44.00	-2	3,211	-0.06%
2022/01/17	1	43.40	0	0.00	43.85	1	3,234	0.03%
2022/01/14	1	43.30	0	0.00	43.35	1	3,250	0.03%
2022/01/13	1	44.20	1	44.15	43.95	0	3,277	0.00%
2022/01/07	1	45.70	0	0.00	45.50	1	3,318	0.03%
2022/01/06	2	46.20	0	0.00	46.30	2	3,330	0.06%
2022/01/05	4	46.56	2	46.55	46.40	2	3,351	0.06%
2022/01/04	3	47.10	3	47.50	47.05	0	3,362	0.00%
2022/01/03	2	47.93	0	0.00	47.65	2	3,361	0.06%
2021/12/30	48	49.86	34	52.44	48.50	14	3,349	0.42%
2021/12/29	0	0.00	1	48.05	49.00	-1	2,954	-0.03%
2021/12/28	1	47.85	0	0.00	47.95	1	2,964	0.03%
2021/12/27	3	48.05	2	47.55	48.50	1	2,990	0.03%
2021/12/24	3	47.70	0	0.00	47.75	3	3,011	0.10%
2021/12/23	2	47.70	11	47.98	47.95	-9	3,006	-0.30%
2021/12/22	33	49.54	40	48.67	47.70	-7	3,040	-0.23%
2021/12/20	15	47.39	4	47.64	47.40	11	2,907	0.38%
2021/12/17	16	47.36	5	47.25	48.20	11	2,906	0.38%
2021/12/16	16	48.47	7	49.51	48.35	9	2,896	0.31%
2021/12/15	12	48.10	7	47.94	48.10	5	2,842	0.18%
2021/12/14	4	47.38	1	49.00	48.65	3	2,818	0.11%
2021/12/13	7	45.44	13	47.05	49.00	-6	2,731	-0.22%
2021/12/09	1	45.60	2	45.40	45.10	-1	2,616	-0.04%
2021/12/08	1	46.05	3	46.68	45.50	-2	2,615	-0.08%
2021/12/07	1	47.25	1	46.85	46.50	0	2,599	0.00%
2021/12/02	2	46.90	21	47.00	45.45	-19	2,551	-0.74%
2021/12/01	3	42.95	3	43.45	44.40	0	2,475	0.00%
2021/11/30	0	0.00	3	43.30	43.25	-3	2,483	-0.12%
2021/11/29	3	42.30	3	42.80	42.80	0	2,531	0.00%
2021/11/26	8	44.49	0	0.00	43.95	8	2,610	0.31%
2021/11/25	17	45.79	0	0.00	45.15	17	2,607	0.65%
2021/11/24	2	47.05	11	47.91	47.15	-9	2,585	-0.35%
2021/11/23	44	48.66	26	48.63	48.00	18	2,533	0.71%
2021/11/22	1	45.35	8	45.40	47.50	-7	2,189	-0.32%
2021/11/19	9	43.68	0	0.00	43.20	9	2,165	0.42%
2021/11/18	11	44.29	0	0.00	44.00	11	2,201	0.50%
2021/11/17	5	43.71	5	43.88	44.00	0	2,246	0.00%
2021/11/16	3	43.80	5	44.00	43.00	-2	2,277	-0.09%
2021/11/15	2	41.05	17	42.51	42.65	-15	2,271	-0.66%
2021/11/12	8	41.68	10	41.42	41.25	-2	2,327	-0.09%
2021/11/11	4	41.50	11	41.45	41.95	-7	2,377	-0.29%
2021/11/10	5	43.37	0	0.00	43.10	5	2,457	0.20%
2021/11/09	1	44.30	0	0.00	44.30	1	2,602	0.04%
2021/11/08	6	44.27	0	0.00	44.05	6	2,664	0.23%
2021/11/05	4	44.43	0	0.00	44.80	4	2,828	0.14%
2021/11/04	5	45.15	0	0.00	45.00	5	3,119	0.16%
2021/11/03	0	0.00	13	45.24	45.55	-13	3,215	-0.40%
2021/11/02	9	45.05	0	0.00	44.30	9	3,261	0.28%
2021/11/01	0	0.00	6	45.73	45.80	-6	3,454	-0.17%
2021/10/29	3	44.63	2	44.80	44.20	1	3,561	0.03%
2021/10/28	6	44.58	6	44.88	44.95	0	3,580	0.00%
2021/10/27	1	44.10	1	43.85	44.05	0	3,620	0.00%
2021/10/26	3	44.62	3	44.10	43.10	0	3,744	0.00%
2021/10/25	1	43.35	0	0.00	44.65	1	3,809	0.03%
2021/10/20	2	41.98	2	42.25	42.20	0	4,444	0.00%
2021/10/19	0	0.00	1	42.00	42.10	-1	4,628	-0.02%
2021/10/15	1	42.00	1	41.95	41.55	0	5,239	0.00%
2021/10/14	0	0.00	1	40.40	41.00	-1	5,337	-0.02%
2021/10/13	11	40.21	4	39.85	40.00	7	5,450	0.13%
2021/10/12	4	41.94	4	41.44	41.50	0	5,567	0.00%
2021/10/08	3	41.93	2	41.40	41.65	1	5,640	0.02%
2021/10/06	4	42.19	3	41.60	41.40	1	5,988	0.02%
2021/10/05	4	40.85	4	41.63	42.90	0	6,223	0.00%
2021/10/04	4	42.09	4	41.50	41.10	0	6,320	0.00%
2021/10/01	34	43.56	3	42.82	42.60	31	6,446	0.48%
2021/09/30	2	44.90	2	45.20	44.95	0	6,685	0.00%
2021/09/29	5	45.65	0	0.00	44.80	5	7,198	0.07%
2021/09/28	5	50.05	12	50.46	49.55	-7	7,341	-0.10%
2021/09/27	0	0.00	1	51.00	50.80	-1	7,491	-0.01%
2021/09/24	1	50.20	0	0.00	50.20	1	7,706	0.01%
2021/09/23	1	49.65	1	49.40	49.40	0	7,952	0.00%
2021/09/22	2	49.48	2	49.30	49.35	0	8,353	0.00%
2021/09/17	0	0.00	4	50.40	50.70	-4	8,883	-0.05%
2021/09/16	3	49.40	3	49.35	49.35	0	9,282	0.00%
2021/09/15	4	49.46	2	49.58	49.30	2	9,416	0.02%
2021/09/14	3	50.57	3	50.57	50.10	0	9,626	0.00%
2021/09/13	3	50.93	0	0.00	50.70	3	9,679	0.03%
2021/09/10	2	50.45	2	51.20	51.40	0	9,720	0.00%
2021/09/09	1	50.60	4	50.53	50.50	-3	9,755	-0.03%
2021/09/08	3	49.52	3	49.70	49.30	0	9,789	0.00%
2021/09/07	6	49.84	2	50.20	49.90	4	9,854	0.04%
2021/09/06	8	51.29	2	51.30	50.00	6	10,008	0.06%
2021/09/03	1	52.70	0	0.00	52.30	1	10,054	0.01%
2021/09/02	1	54.40	0	0.00	52.00	1	10,166	0.01%
2021/09/01	0	0.00	4	53.78	54.00	-4	10,233	-0.04%
2021/08/31	0	0.00	1	51.80	52.00	-1	10,233	-0.01%
2021/08/30	2	51.50	1	51.50	51.20	1	10,356	0.01%
2021/08/27	2	51.80	0	0.00	51.50	2	10,566	0.02%
2021/08/26	2	52.30	0	0.00	52.10	2	10,832	0.02%
2021/08/25	0	0.00	6	53.25	53.30	-6	10,896	-0.06%
2021/08/24	7	52.53	1	53.00	51.70	6	11,038	0.05%
2021/08/23	0	0.00	3	53.53	53.70	-3	11,095	-0.03%
2021/08/20	2	50.30	2	51.30	51.20	0	11,190	0.00%
2021/08/19	3	52.20	0	0.00	51.00	3	11,207	0.03%
2021/08/18	1	51.50	3	53.23	54.20	-2	11,280	-0.02%
2021/08/17	4	51.50	2	52.20	51.00	2	11,396	0.02%
2021/08/16	6	52.98	3	52.07	51.80	3	11,437	0.03%
2021/08/13	6	53.62	1	53.70	52.90	5	11,424	0.04%
2021/08/12	22	58.01	20	59.00	57.50	2	11,334	0.02%
2021/08/11	6	60.08	10	59.83	58.10	-4	11,391	-0.04%
2021/08/10	108	65.36	33	63.66	63.20	75	11,389	0.66%	大買/
2021/08/09	7	71.69	5	70.98	70.20	2	11,176	0.02%
2021/08/06	2	74.20	1	74.40	73.50	1	11,199	0.01%
2021/08/05	6	75.75	8	75.80	75.00	-2	11,280	-0.02%
2021/08/04	3	74.10	17	74.66	74.70	-14	11,241	-0.12%
2021/08/03	15	72.97	2	72.80	73.10	13	11,296	0.12%
2021/08/02	2	72.75	0	0.00	73.00	2	11,473	0.02%
2021/07/30	21	72.30	1	74.30	71.80	20	11,636	0.17%
2021/07/29	0	0.00	9	73.06	73.90	-9	11,682	-0.08%
2021/07/28	9	72.22	4	71.38	72.00	5	11,851	0.04%
2021/07/27	17	76.79	11	76.66	74.00	6	12,059	0.05%
2021/07/26	5	76.48	34	76.06	76.70	-29	12,296	-0.24%
2021/07/23	8	74.29	7	74.04	74.70	1	12,494	0.01%
2021/07/22	13	75.68	25	75.06	73.90	-12	12,719	-0.09%
2021/07/21	11	72.45	19	73.20	72.30	-8	12,787	-0.06%
2021/07/20	12	72.68	6	72.55	71.80	6	13,115	0.05%
2021/07/19	11	73.40	29	74.36	74.50	-18	13,352	-0.13%
2021/07/16	21	72.87	17	73.16	73.90	4	13,632	0.03%
2021/07/15	41	72.54	36	72.54	72.30	5	13,949	0.04%
2021/07/14	22	72.77	1	72.50	72.80	21	14,706	0.14%
2021/07/13	1	71.90	3	72.57	71.40	-2	14,760	-0.01%
2021/07/12	8	73.34	6	73.70	74.10	2	14,617	0.01%
2021/07/09	11	71.01	0	0.00	71.00	11	14,415	0.08%
2021/07/08	44	73.20	21	74.14	72.80	23	14,349	0.16%
2021/07/07	6	75.37	6	75.43	74.00	0	14,287	0.00%
2021/07/06	238	77.43	249	75.80	74.50	-11	14,083	-0.08%	大買/大賣/
2021/07/05	105	75.89	116	77.29	77.30	-11	13,652	-0.08%	大買/大賣/
2021/07/02	53	70.62	15	70.11	70.30	38	13,503	0.28%
2021/07/01	38	69.34	17	70.65	68.70	21	13,427	0.16%
2021/06/30	2	69.45	9	70.39	71.50	-7	13,389	-0.05%
2021/06/29	127	71.11	123	70.37	69.00	4	13,375	0.03%	大買/大賣/
2021/06/28	134	70.17	155	71.10	71.40	-21	13,009	-0.16%	大買/大賣/
2021/06/25	35	66.03	7	66.31	66.40	28	12,519	0.22%
2021/06/24	5	63.58	5	63.76	63.50	0	12,178	0.00%
2021/06/23	8	62.65	23	63.48	63.30	-15	12,069	-0.12%
2021/06/22	14	59.75	11	59.57	59.30	3	11,868	0.03%
2021/06/21	0	0.00	5	60.80	60.60	-5	11,810	-0.04%
2021/06/18	1	63.50	1	62.80	62.30	0	11,783	0.00%
2021/06/17	0	0.00	1	62.30	63.30	-1	11,783	-0.01%
2021/06/16	1	62.90	3	63.77	62.50	-2	11,772	-0.02%
2021/06/15	4	64.13	4	64.43	64.50	0	11,716	0.00%
2021/06/11	1	63.70	2	63.30	62.30	-1	11,580	-0.01%
2021/06/10	7	63.97	6	63.20	63.30	1	11,550	0.01%
2021/06/09	24	62.53	4	62.35	62.40	20	11,447	0.17%
2021/06/08	3	62.10	5	62.78	62.90	-2	11,373	-0.02%
2021/06/07	7	63.43	7	62.00	62.00	0	11,326	0.00%
2021/06/04	23	62.92	14	64.31	63.10	9	11,219	0.08%
2021/06/03	27	62.39	29	62.41	62.30	-2	11,029	-0.02%
2021/06/02	1	59.80	2	58.95	59.60	-1	10,792	-0.01%
2021/06/01	2	61.00	4	61.13	59.30	-2	10,752	-0.02%
2021/05/31	20	58.10	1	58.80	58.30	19	10,601	0.18%
2021/05/28	7	58.84	3	58.77	58.70	4	10,562	0.04%
2021/05/27	5	55.30	20	56.56	56.80	-15	10,528	-0.14%
2021/05/26	15	56.63	10	56.37	55.00	5	10,541	0.05%
2021/05/25	4	55.63	11	54.18	56.60	-7	10,559	-0.07%
2021/05/24	0	0.00	2	51.45	52.80	-2	10,801	-0.02%
2021/05/21	5	50.20	4	49.69	50.10	1	10,990	0.01%
2021/05/20	0	0.00	3	48.93	47.95	-3	11,014	-0.03%
2021/05/19	5	47.90	3	47.65	48.15	2	11,109	0.02%
2021/05/18	7	46.24	7	46.64	48.35	0	11,189	0.00%
2021/05/17	3	44.42	1	45.50	44.20	2	11,145	0.02%
2021/05/14	3	50.77	12	52.50	49.10	-9	11,160	-0.08%
2021/05/13	24	49.70	18	50.84	50.00	6	11,209	0.05%
2021/05/12	9	52.83	7	53.03	52.10	2	11,088	0.02%
2021/05/11	4	57.63	1	57.90	57.40	3	10,961	0.03%
2021/05/10	3	63.47	22	63.84	63.70	-19	10,811	-0.18%
2021/05/07	3	62.07	9	62.38	62.70	-6	10,631	-0.06%
2021/05/06	1	57.00	2	59.20	58.90	-1	10,447	-0.01%
2021/05/05	14	60.66	31	60.66	58.60	-17	10,340	-0.16%
2021/05/04	11	59.95	8	59.10	58.20	3	10,195	0.03%
2021/05/03	11	67.13	8	68.90	62.50	3	9,945	0.03%
2021/04/29	17	65.72	20.1	67.74	68.80	-3.1	9,505	-0.03%
2021/04/28	33.1	66.98	9	68.41	66.20	24.1	9,183	0.26%
2021/04/27	21	69.62	14	70.13	68.50	7	8,863	0.08%
2021/04/26	7	66.21	14	66.87	66.90	-7	8,441	-0.08%
2021/04/23	36	59.34	4.1	58.23	60.90	32	8,004	0.40%
2021/04/22	31	58.21	14	59.59	55.40	17	7,791	0.22%
2021/04/21	9.1	59.38	38.1	59.23	59.70	-29	7,564	-0.38%
2021/04/20	47.1	57.79	23	58.37	57.00	24.1	7,334	0.33%
2021/04/19	3	55.23	4	55.05	54.30	-1	7,020	-0.01%
2021/04/16	0	0.00	1	53.60	53.80	-1	6,976	-0.01%
2021/04/15	1	53.30	1	52.10	52.70	0	7,187	0.00%
2021/04/14	0	0.00	11	51.29	52.10	-11	7,431	-0.15%
2021/04/12	13	52.74	2	52.75	52.30	11	7,632	0.14%
2021/04/09	9	53.30	6	52.30	53.50	3	7,943	0.04%
2021/04/08	1	52.90	1	53.20	52.80	0	8,433	0.00%
2021/04/07	1	53.20	0	0.00	53.20	1	8,810	0.01%
2021/04/06	1	54.60	2	55.10	54.40	-1	9,015	-0.01%
2021/04/01	8	52.86	12	53.99	52.80	-4	9,230	-0.04%
2021/03/31	1	51.80	0	0.00	51.90	1	9,286	0.01%
2021/03/30	2	51.30	1	51.40	51.20	1	9,457	0.01%
2021/03/29	0	0.00	1	52.10	51.70	-1	9,460	-0.01%
2021/03/26	0	0.00	10	49.70	50.10	-10	9,422	-0.11%
2021/03/25	3	48.32	1	49.00	48.70	2	9,421	0.02%
2021/03/24	3	48.30	1	48.50	48.30	2	9,435	0.02%
2021/03/23	1	48.80	0	0.00	48.80	1	9,566	0.01%
2021/03/22	5	48.76	1	49.15	48.70	4	9,591	0.04%
2021/03/19	1	49.70	4	50.60	49.85	-3	9,678	-0.03%
2021/03/17	0	0.00	9	52.40	51.30	-9	10,056	-0.09%
2021/03/16	0	0.00	2	52.10	52.00	-2	10,324	-0.02%
2021/03/15	2	51.80	1	51.30	51.00	1	10,333	0.01%
2021/03/12	2	51.45	0	0.00	51.20	2	10,354	0.02%
2021/03/11	0	0.00	5	51.36	52.20	-5	10,462	-0.05%
2021/03/10	3	50.40	2	50.70	50.60	1	10,619	0.01%
2021/03/09	1	47.80	0	0.00	49.60	1	10,816	0.01%
2021/03/08	4	49.76	0	0.00	48.55	4	11,086	0.04%
2021/03/05	3	49.22	0	0.00	48.60	3	11,074	0.03%
2021/03/03	2	51.20	0	0.00	51.20	2	10,972	0.02%
2021/03/02	8	52.86	6	53.25	52.10	2	10,902	0.02%
2021/02/26	13	51.73	1	51.80	51.80	12	10,773	0.11%
2021/02/25	7	53.00	3	53.43	52.30	4	10,684	0.04%
2021/02/24	12	55.66	3	56.53	52.80	9	10,557	0.09%
2021/02/23	8	56.39	24	55.38	56.80	-16	10,123	-0.16%
2021/02/22	12	54.44	2	54.55	54.50	10	9,802	0.10%
2021/02/19	1	52.90	4	52.40	52.80	-3	9,634	-0.03%
2021/02/18	1	50.70	2	51.40	50.90	-1	9,447	-0.01%
2021/02/17	5	49.65	0	0.00	49.65	5	9,254	0.05%
2021/02/05	2	48.85	30	48.93	48.50	-28	9,157	-0.31%
2021/02/04	22	48.97	5	48.92	49.00	17	9,068	0.19%
2021/02/01	0	0.00	1	45.65	45.10	-1	8,793	-0.01%
2021/01/29	1	45.85	1	45.45	45.35	0	8,749	0.00%
2021/01/28	3	46.02	0	0.00	45.20	3	8,708	0.03%
2021/01/27	4	47.38	0	0.00	46.90	4	8,667	0.05%
2021/01/26	3	48.05	0	0.00	46.40	3	8,582	0.03%
2021/01/25	0	0.00	3	46.95	47.00	-3	8,445	-0.04%
2021/01/21	2	45.43	0	0.00	44.20	2	8,227	0.02%
2021/01/20	2	47.38	3	47.93	46.30	-1	8,101	-0.01%
2021/01/18	1	49.00	0	0.00	48.80	1	7,898	0.01%
2021/01/14	3	50.57	0	0.00	51.30	3	7,666	0.04%
2021/01/13	5	52.08	7	52.16	51.90	-2	7,479	-0.03%
2021/01/12	14	55.31	15	54.17	51.40	-1	7,251	-0.01%
2021/01/11	1	54.00	8	54.85	55.40	-7	6,715	-0.10%
2021/01/08	8	50.29	2	50.95	50.40	6	6,537	0.09%
2021/01/07	3	50.57	4	50.90	50.00	-1	6,244	-0.02%
2021/01/06	0	0.00	2	51.00	47.80	-2	5,954	-0.03%
2021/01/05	1	50.10	0	0.00	49.60	1	5,746	0.02%
2021/01/04	19	51.50	2	50.50	49.50	17	5,595	0.30%
2020/12/31	8	49.09	20	50.09	50.40	-12	5,227	-0.23%
2020/12/30	13	46.31	30	46.90	47.60	-17	4,637	-0.37%
2020/12/29	9	45.53	5	45.85	45.00	4	4,213	0.09%
2020/12/28	4	46.95	260	45.62	47.20	-256	3,919	-6.53%	大賣/鉅額交易
2020/12/25	17	42.31	21	42.76	42.95	-4	3,516	-0.11%
2020/12/24	7	41.30	5	40.06	40.90	2	3,227	0.06%
2020/12/23	2	37.78	2	38.23	38.60	0	3,014	0.00%
2020/12/22	1	37.05	1	37.65	36.50	0	2,975	0.00%
2020/12/21	3	37.52	3	37.42	37.40	0	2,946	0.00%
2020/12/17	4	39.21	4	40.13	38.55	0	2,893	0.00%
2020/12/16	6	38.05	3	38.50	37.50	3	2,751	0.11%
2020/12/15	10	37.86	2	37.73	37.50	8	2,709	0.30%
2020/12/14	1	40.45	4	40.50	40.10	-3	2,581	-0.12%
2020/12/11	8	39.86	11	40.61	42.00	-3	2,433	-0.12%
2020/12/08	0	0.00	10	38.40	38.45	-10	1,752	-0.57%
2020/12/07	0	0.00	6	40.00	39.00	-6	1,717	-0.35%
2020/12/04	2	37.90	0	0.00	38.05	2	1,557	0.13%
2020/12/03	4	37.65	4	36.91	36.50	0	1,347	0.00%
2020/12/02	1	37.65	19	37.29	37.65	-18	1,114	-1.62%
2020/11/27	0	0.00	1	33.00	32.90	-1	767	-0.13%
2020/11/20	1	31.60	2	31.55	31.60	-1	782	-0.13%
2020/11/16	2	29.93	1	30.10	29.85	1	880	0.11%
2020/11/13	17	30.11	2	30.20	30.40	15	937	1.60%
2020/11/11	1	33.20	0	0.00	33.15	1	974	0.10%
2020/10/28	7	33.39	0	0.00	33.40	7	1,282	0.55%
2020/10/16	0	0.00	1	34.50	34.10	-1	1,714	-0.06%
2020/10/14	1	35.00	0	0.00	34.85	1	1,792	0.06%
2020/09/25	3	33.50	0	0.00	32.60	3	2,726	0.11%
2020/09/18	0	0.00	6	37.60	37.35	-6	2,764	-0.22%
2020/09/07	0	0.00	1	36.45	36.05	-1	2,859	-0.03%
2020/08/27	0	0.00	3	35.87	35.60	-3	3,481	-0.09%
2020/08/21	12	34.98	0	0.00	34.85	12	3,730	0.32%
2020/08/20	11	34.20	6	34.67	34.60	5	3,913	0.13%
2020/08/19	8	35.91	5	35.82	35.45	3	3,912	0.08%
2020/08/18	26	37.93	6	38.05	37.45	20	3,872	0.52%
2020/08/17	32	38.34	0	0.00	38.05	32	3,933	0.81%
2020/08/14	135	38.74	0	0.00	38.50	135	3,923	3.44%	大買/鉅額交易
2020/08/13	31	39.00	0	0.00	38.85	31	4,001	0.77%
2020/08/12	10	39.60	0	0.00	39.70	10	4,010	0.25%
2020/08/11	3	39.03	0	0.00	39.10	3	4,037	0.07%
2020/08/10	1	40.00	6	40.80	40.00	-5	4,042	-0.12%
2020/08/07	8	41.27	2	42.15	41.30	6	4,071	0.15%
2020/08/06	0	0.00	7	41.48	41.75	-7	4,090	-0.17%
2020/08/05	2	40.60	4	41.00	41.05	-2	4,118	-0.05%
2020/08/04	11	40.74	1	41.35	40.70	10	4,199	0.24%
2020/08/03	1	42.10	4	42.10	41.50	-3	4,301	-0.07%
2020/07/31	0	0.00	69	41.89	42.20	-69	4,338	-1.59%
2020/07/30	4	41.74	1	42.20	42.30	3	4,369	0.07%
2020/07/28	68	38.77	0	0.00	38.70	68	4,379	1.55%
2020/07/24	0	0.00	14	41.90	40.45	-14	4,924	-0.28%
2020/07/23	0	0.00	15	41.45	41.40	-15	4,994	-0.30%
2020/07/22	2	42.20	0	0.00	41.80	2	5,060	0.04%
2020/07/21	0	0.00	10	41.25	41.45	-10	5,110	-0.20%
2020/07/17	10	40.00	0	0.00	39.80	10	5,284	0.19%
2020/07/16	0	0.00	10	41.45	41.15	-10	5,441	-0.18%
2020/07/15	14	42.25	17	41.18	40.75	-3	5,505	-0.05%
2020/07/14	46	43.12	107	43.69	42.65	-61	5,430	-1.12%	大賣/
2020/07/13	2	42.00	32	41.90	42.65	-30	5,121	-0.59%
2020/07/10	20	39.38	1	38.80	38.80	19	4,972	0.38%
2020/07/09	1	39.50	2	39.85	39.50	-1	5,068	-0.02%
2020/07/08	1	39.30	1	39.55	39.30	0	5,060	0.00%
2020/07/07	0	0.00	2	39.70	39.35	-2	5,120	-0.04%
2020/07/03	3	38.90	0	0.00	38.80	3	5,355	0.06%
2020/07/02	5	39.14	18	39.15	39.20	-13	5,556	-0.23%
2020/07/01	0	0.00	2	39.00	39.00	-2	5,689	-0.04%
2020/06/30	3	39.08	1	38.90	38.70	2	5,762	0.03%
2020/06/24	1	38.30	1	38.40	38.40	0	6,074	0.00%
2020/06/23	71	38.80	9	38.70	38.55	62	6,164	1.01%
2020/06/22	20	38.65	2	38.85	38.65	18	6,160	0.29%
2020/06/19	0	0.00	3	39.00	38.95	-3	6,145	-0.05%
2020/06/18	10	39.10	0	0.00	39.10	10	6,145	0.16%
2020/06/17	6	39.63	4	39.45	39.40	2	6,204	0.03%
2020/06/16	0	0.00	2	39.30	39.75	-2	6,437	-0.03%
2020/06/15	8	38.88	0	0.00	38.70	8	6,445	0.12%
2020/06/12	6	38.06	0	0.00	39.50	6	6,551	0.09%
2020/06/11	20	39.85	22	39.33	39.10	-2	6,634	-0.03%
2020/06/10	4	41.64	24	41.42	40.90	-20	6,713	-0.30%
2020/06/09	1	41.70	3	41.82	41.55	-2	6,838	-0.03%
2020/06/08	13	42.00	9	42.20	41.35	4	6,938	0.06%
2020/06/05	0	0.00	5	41.40	41.30	-5	6,947	-0.07%
2020/06/04	49	41.97	45	41.13	40.90	4	6,998	0.06%
2020/06/03	22	42.45	24	42.87	42.90	-2	6,893	-0.03%
2020/06/02	6	42.57	6	42.13	42.25	0	6,858	0.00%
2020/06/01	0	0.00	3	41.50	41.75	-3	6,965	-0.04%
2020/05/29	3	40.78	3	40.70	40.90	0	7,018	0.00%
2020/05/28	36	42.15	8	40.50	40.50	28	7,155	0.39%
2020/05/27	7	42.06	20	42.06	42.05	-13	7,191	-0.18%
2020/05/26	3	41.27	2	41.68	41.05	1	7,331	0.01%
2020/05/25	3	40.20	2	40.63	40.90	1	7,350	0.01%
2020/05/22	24	41.63	2	41.23	40.80	22	7,432	0.30%
2020/05/21	2	41.00	3	40.90	40.70	-1	7,498	-0.01%
2020/05/20	0	0.00	2	41.18	40.90	-2	7,514	-0.03%
2020/05/19	2	38.85	2	39.50	39.45	0	7,609	0.00%
2020/05/18	9	37.83	9	38.35	38.40	0	7,643	0.00%
2020/05/15	2	39.00	7	38.39	37.85	-5	7,715	-0.06%
2020/05/14	5	40.05	2	39.40	38.50	3	7,924	0.04%
2020/05/13	5	40.70	6	40.68	40.70	-1	8,068	-0.01%
2020/05/12	10	41.40	7	41.22	40.65	3	8,138	0.04%
2020/05/11	4	42.26	1	41.85	41.25	3	8,125	0.04%
2020/05/08	1	43.50	2	42.93	42.85	-1	8,055	-0.01%
2020/05/07	2	41.90	7	42.03	42.00	-5	7,952	-0.06%
2020/05/06	6	42.24	12	42.01	41.40	-6	8,021	-0.07%
2020/05/05	26	41.73	13	41.80	41.25	13	7,967	0.16%
2020/05/04	7	40.62	7	40.71	41.00	0	8,032	0.00%
2020/04/30	37	42.44	80	42.18	41.50	-43	8,009	-0.54%
2020/04/29	50	44.21	9	43.68	42.10	41	8,008	0.51%
2020/04/28	15	42.15	2	42.10	41.60	13	7,605	0.17%
2020/04/27	10	41.97	6	41.91	42.30	4	7,532	0.05%
2020/04/24	0	0.00	1	42.00	41.10	-1	7,577	-0.01%
2020/04/23	11	41.66	12	41.75	42.00	-1	7,618	-0.01%
2020/04/22	0	0.00	14	39.84	40.85	-14	7,550	-0.19%
2020/04/21	43	40.77	20	40.48	39.60	23	7,471	0.31%
2020/04/20	26	40.58	28	40.69	40.60	-2	7,323	-0.03%
2020/04/17	29	40.61	12	39.63	39.50	17	7,215	0.24%
2020/04/16	2	40.40	0	0.00	40.15	2	7,152	0.03%
2020/04/15	7	40.87	12	40.69	40.10	-5	7,102	-0.07%
2020/04/14	22	41.40	11	40.09	40.35	11	7,053	0.16%
2020/04/13	0	0.00	66	40.00	38.65	-66	6,936	-0.95%
2020/04/10	2	39.60	15	39.50	39.45	-13	6,900	-0.19%
2020/04/09	3	40.65	5	40.21	38.70	-2	6,832	-0.03%
2020/04/08	0	0.00	10	39.14	40.55	-10	6,738	-0.15%
2020/04/07	38	38.62	43	39.04	39.40	-5	6,561	-0.08%
2020/04/06	12	35.43	18	34.90	36.65	-6	6,346	-0.09%
2020/04/01	11	32.92	9	32.85	33.35	2	6,205	0.03%
2020/03/31	24	34.00	7	33.65	33.20	17	6,118	0.28%
2020/03/30	10	32.53	4	32.58	32.85	6	5,954	0.10%
2020/03/23	8	23.34	1	24.45	23.80	7	5,810	0.12%
2020/03/20	8	27.00	7	27.14	25.80	1	5,810	0.02%
2020/03/19	71	26.45	0	0.00	26.45	71	5,691	1.25%
2020/03/18	12	31.43	10	29.80	29.35	2	5,764	0.03%
2020/03/17	2	32.90	0	0.00	32.60	2	5,749	0.03%
2020/03/16	1	36.95	0	0.00	36.20	1	5,824	0.02%
2020/03/13	6	39.54	5	39.75	40.20	1	5,759	0.02%
2020/03/12	15	42.13	16	42.47	42.00	-1	5,582	-0.02%
2020/03/11	1	42.95	0	0.00	42.95	1	5,422	0.02%
2020/03/09	1	45.60	0	0.00	43.90	1	5,190	0.02%
2020/03/06	7	47.16	8	46.78	46.50	-1	5,084	-0.02%
2020/03/05	4	46.93	5	46.99	47.10	-1	4,993	-0.02%
2020/03/04	0	0.00	3	44.18	45.90	-3	4,785	-0.06%
2020/03/03	3	44.67	3	43.92	43.85	0	4,664	0.00%
2020/03/02	4	42.86	2	43.05	43.25	2	4,494	0.04%
2020/02/27	2	44.83	6	42.83	40.35	-4	4,322	-0.09%
2020/02/26	0	0.00	2	41.95	41.65	-2	3,983	-0.05%
2020/02/25	2	41.93	2	41.60	42.05	0	3,899	0.00%
2020/02/24	2	42.05	2	41.80	41.50	0	3,772	0.00%
2020/02/20	0	0.00	24	40.61	40.00	-24	3,538	-0.68%
2020/02/18	4	38.83	0	0.00	38.50	4	3,243	0.12%
2020/02/17	2	39.30	15	39.20	38.55	-13	3,125	-0.42%
2020/02/14	4	38.28	3	38.02	38.90	1	2,867	0.03%
2020/02/13	11	35.67	0	0.00	35.40	11	2,648	0.42%
2020/02/11	10	34.60	10	34.79	34.85	0	2,485	0.00%
2020/02/07	0	0.00	1	37.00	34.70	-1	2,413	-0.04%
2020/02/06	4	36.45	0	0.00	36.20	4	2,273	0.18%
2020/01/30	0	0.00	2	34.25	33.30	-2	1,797	-0.11%
2020/01/20	2	36.85	3	36.80	37.00	-1	1,741	-0.06%
2020/01/17	2	35.85	13	35.90	35.75	-11	1,597	-0.69%
2020/01/16	1	33.60	33	32.85	33.85	-32	1,431	-2.23%
2020/01/15	0	0.00	4	31.75	31.65	-4	1,336	-0.30%
2020/01/09	0	0.00	1	30.15	30.20	-1	1,235	-0.08%
2019/12/30	1	30.30	0	0.00	30.25	1	1,140	0.09%
2019/12/27	1	30.20	0	0.00	30.20	1	1,134	0.09%
2019/12/24	0	0.00	1	30.20	30.95	-1	1,080	-0.09%
2019/12/20	1	30.25	0	0.00	30.25	1	1,059	0.09%
2019/12/19	1	30.55	0	0.00	30.55	1	1,041	0.10%
2019/12/18	0	0.00	1	30.00	30.00	-1	995	-0.10%
2019/12/17	3	30.37	0	0.00	30.40	3	956	0.31%
2019/12/16	2	33.18	5	32.89	32.35	-3	875	-0.34%
2019/12/13	5	31.24	0	0.00	31.50	5	744	0.67%
2019/12/12	2	32.43	1	31.80	30.50	1	643	0.16%
2019/12/11	12	31.35	12	32.04	32.10	0	519	0.00%
2019/12/10	0	0.00	2	28.90	29.20	-2	326	-0.61%
2019/11/29	0	0.00	4	26.20	25.70	-4	239	-1.67%
2019/11/11	0	0.00	3	25.00	24.95	-3	265	-1.13%
2019/10/08	0	0.00	1	22.45	22.45	-1	510	-0.20%
2019/09/24	0	0.00	38	25.65	25.55	-38	511	-7.43%
2019/09/04	1	25.20	0	0.00	25.10	1	498	0.20%
2019/08/22	38	24.70	0	0.00	24.70	38	488	7.77%
2019/08/21	1	24.70	0	0.00	24.70	1	483	0.21%
2019/08/12	5	24.50	39	24.00	24.05	-34	451	-7.53%
2019/08/08	3	24.95	0	0.00	25.05	3	428	0.70%
2019/07/26	4	29.50	0	0.00	29.35	4	316	1.26%
2019/07/15	0	0.00	1	30.20	29.80	-1	225	-0.44%
2019/07/11	0	0.00	9	28.39	28.60	-9	195	-4.59%
2019/07/10	0	0.00	36	28.27	28.25	-36	188	-19.10%
2019/07/02	45	27.76	0	0.00	27.65	45	202	22.19%
2019/06/05	1	26.40	0	0.00	26.25	1	279	0.36%
2019/05/17	1	26.40	0	0.00	26.10	1	408	0.24%
2019/05/02	1	27.40	0	0.00	27.40	1	459	0.22%
2019/04/08	5	28.05	0	0.00	28.05	5	689	0.73%
2019/04/02	24	28.23	0	0.00	28.20	24	713	3.36%
2019/04/01	4	28.30	0	0.00	28.30	4	716	0.56%
2019/03/26	1	28.85	0	0.00	28.85	1	724	0.14%
2019/03/25	0	0.00	4	28.00	28.15	-4	712	-0.56%
2019/03/21	0	0.00	1	28.30	28.15	-1	709	-0.14%
2019/03/15	3	27.50	0	0.00	27.50	3	693	0.43%
2019/03/14	2	27.60	0	0.00	27.65	2	703	0.28%
2019/02/27	0	0.00	2	27.45	27.35	-2	696	-0.29%
2019/02/22	6	28.12	0	0.00	28.05	6	680	0.88%
2019/02/20	2	28.35	0	0.00	28.50	2	657	0.30%
2019/02/19	0	0.00	3	27.90	29.00	-3	630	-0.48%
2019/02/15	9	25.80	0	0.00	25.90	9	581	1.55%
2019/02/13	3	26.25	0	0.00	26.50	3	573	0.52%
2019/01/29	25	26.40	0	0.00	26.20	25	552	4.53%
2019/01/22	10	26.40	0	0.00	27.10	10	514	1.94%
2019/01/14	0	0.00	4	28.50	28.50	-4	401	-1.00%