十銓 (4967)-元大-歸仁券商分點個股進出

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
107.0
漲跌
▲0.5
漲幅
+0.47%
成交量
7,224張
產業
上市半導體類股
475人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	3.2	106.72	5	107.70	107.00	-1.8	8,285	-0.02%
2024/05/21	16	105.59	9.6	107.91	106.50	6.4	8,224	0.08%
2024/05/20	1	105.00	5	104.40	104.00	-4	8,161	-0.05%
2024/05/17	8.6	105.13	3	105.17	104.00	5.6	8,172	0.07%
2024/05/16	19.9	105.05	3.2	105.89	106.50	16.7	8,182	0.20%
2024/05/15	11	107.95	35.5	107.01	107.50	-24.5	8,104	-0.30%
2024/05/14	6.1	106.78	0.9	106.74	107.00	5.1	8,016	0.06%
2024/05/13	49.1	110.23	43	111.55	107.00	6.1	7,883	0.08%
2024/05/10	20.4	109.02	15	111.00	112.50	5.4	7,539	0.07%
2024/05/09	92.1	114.42	62	111.92	110.00	30.1	7,103	0.42%
2024/05/08	92	115.23	75.1	115.46	117.50	16.9	6,646	0.25%
2024/05/07	13	113.62	25	111.96	114.00	-12	5,643	-0.21%
2024/05/06	52	102.52	13	103.27	104.00	39	5,188	0.75%
2024/05/03	22	97.07	21.2	95.19	94.70	0.8	4,627	0.02%
2024/05/02	1	90.00	3	92.57	93.50	-2	4,274	-0.05%
2024/04/25	5	86.40	5	85.60	85.60	0	3,923	0.00%
2024/04/17	0	0.00	1	81.70	81.20	-1	4,113	-0.02%
2024/04/16	2	81.15	3	81.77	81.00	-1	4,112	-0.02%
2024/04/12	5	90.34	3	90.43	89.90	2	3,999	0.05%
2024/04/11	5	89.80	6	90.13	89.50	-1	3,843	-0.03%
2024/04/10	4	91.90	11.5	89.89	90.00	-7.5	3,703	-0.20%
2024/04/09	1.1	85.84	0	0.00	85.60	1.1	3,391	0.03%
2024/04/08	5	85.52	14	86.50	85.50	-9	3,361	-0.27%
2024/04/03	4	82.93	3	83.33	83.80	1	3,363	0.03%
2024/04/02	6	84.27	9	84.24	82.70	-3	3,452	-0.09%
2024/04/01	1	80.00	0	0.00	80.10	1	3,337	0.03%
2024/03/29	0	0.00	1	79.00	79.00	-1	3,352	-0.03%
2024/03/27	0	0.00	1	80.20	80.10	-1	3,560	-0.03%
2024/03/26	6	81.45	0	0.00	78.90	6	3,576	0.17%
2024/03/25	0	0.00	2	80.10	80.00	-2	3,533	-0.06%
2024/03/22	0	0.00	2.1	82.20	80.80	-2.1	3,608	-0.06%
2024/03/21	5	83.14	6	83.80	83.60	-1	3,567	-0.03%
2024/03/20	1	78.10	0	0.00	77.50	1	3,492	0.03%
2024/03/19	0	0.00	1	78.60	78.00	-1	3,613	-0.03%
2024/03/18	1	78.00	1	78.00	78.00	0	3,690	0.00%
2024/03/15	6	78.61	5	77.80	77.50	1	4,057	0.03%
2024/03/13	5	80.88	0	0.00	79.50	5	4,747	0.11%
2024/03/11	1	78.70	0	0.00	78.60	1	5,186	0.02%
2024/03/07	1	85.00	0	0.00	80.60	1	5,288	0.02%
2024/03/06	1	82.20	0	0.00	82.30	1	5,298	0.02%
2024/03/05	1	83.10	2	83.65	83.00	-1	5,365	-0.02%
2024/03/04	0	0.00	1	86.10	84.30	-1	5,395	-0.02%
2024/02/29	1	83.80	0	0.00	83.30	1	5,462	0.02%
2024/02/27	2	83.40	0	0.00	83.50	2	5,536	0.04%
2024/02/26	3.1	85.33	0	0.00	83.90	3.1	5,603	0.06%
2024/02/23	3	87.60	0	0.00	85.90	3	5,648	0.05%
2024/02/21	3	87.47	12	86.63	86.00	-9	5,745	-0.16%
2024/02/20	6	84.27	4	84.33	83.80	2	5,679	0.04%
2024/02/19	0	0.00	1	83.30	83.40	-1	5,872	-0.02%
2024/02/16	3	80.63	0	0.00	81.40	3	6,115	0.05%
2024/02/15	1	78.30	0	0.00	79.00	1	6,318	0.02%
2024/02/05	1	77.20	0	0.00	77.20	1	6,647	0.02%
2024/02/02	0	0.00	2	77.80	77.50	-2	6,913	-0.03%
2024/02/01	1	78.10	0	0.00	78.40	1	7,142	0.01%
2024/01/25	0	0.00	1	79.20	80.00	-1	9,093	-0.01%
2024/01/24	1	81.90	3	82.40	80.80	-2	9,240	-0.02%
2024/01/23	3	82.83	0	0.00	82.00	3	9,355	0.03%
2024/01/22	1	82.00	0	0.00	82.40	1	9,478	0.01%
2024/01/18	1	81.20	6	81.55	81.30	-5	9,581	-0.05%
2024/01/17	2	81.25	0	0.00	82.90	2	9,635	0.02%
2024/01/16	2	84.25	2	83.25	83.20	0	9,695	0.00%
2024/01/15	6	81.67	8	83.28	85.20	-2	9,698	-0.02%
2024/01/12	0	0.00	1	79.70	78.40	-1	9,703	-0.01%
2024/01/11	1	79.50	2	79.25	79.00	-1	10,017	-0.01%
2024/01/08	4	79.65	0	0.00	79.70	4	10,424	0.04%
2024/01/05	1	81.10	20	80.00	79.30	-19	10,546	-0.18%
2024/01/04	6	80.62	7	80.46	79.00	-1	10,606	-0.01%
2024/01/03	3	83.60	5	83.50	81.80	-2	10,620	-0.02%
2023/12/29	3	89.81	1	89.00	87.60	2	10,714	0.02%
2023/12/28	2.3	88.78	1	89.30	90.30	1.3	10,837	0.01%
2023/12/27	0	0.00	5	87.42	88.40	-5	11,166	-0.04%
2023/12/26	1	86.00	0	0.00	85.50	1	11,180	0.01%
2023/12/25	5	86.20	1	85.70	85.40	4	11,177	0.04%
2023/12/22	5	88.86	7	89.17	87.00	-2	11,165	-0.02%
2023/12/21	3	85.83	3	86.40	86.40	0	10,977	0.00%
2023/12/20	1	85.90	1	85.60	85.50	0	10,974	0.00%
2023/12/19	0	0.00	10	85.90	85.40	-10	10,962	-0.09%
2023/12/18	6	88.40	13	89.00	88.40	-7	10,921	-0.06%
2023/12/15	2.2	89.99	10	90.80	88.30	-7.9	10,925	-0.07%
2023/12/14	12	90.83	12	92.57	89.10	0	10,854	0.00%
2023/12/13	21	91.67	2	91.45	90.70	19	10,779	0.18%
2023/12/12	20.2	92.86	10.2	93.00	92.00	10	10,904	0.09%
2023/12/11	29	91.29	38	91.83	92.90	-9	10,692	-0.08%
2023/12/08	24	91.10	9	91.90	88.70	15	10,416	0.14%
2023/12/07	10.2	91.14	13	90.12	87.50	-2.8	10,067	-0.03%
2023/12/06	5	89.56	4	89.18	90.00	1	9,835	0.01%
2023/12/05	1	85.50	0	0.00	85.30	1	9,724	0.01%
2023/12/04	1	87.10	0	0.00	87.10	1	9,842	0.01%
2023/12/01	1	86.80	1	86.50	85.20	0	9,810	0.00%
2023/11/29	1	87.90	0	0.00	88.10	1	9,803	0.01%
2023/11/28	2	86.45	1	87.00	88.40	1	9,925	0.01%
2023/11/27	0	0.00	1	84.70	86.10	-1	10,223	-0.01%
2023/11/24	0	0.00	7	88.34	86.00	-7	10,214	-0.07%
2023/11/23	1	90.20	1	90.00	89.00	0	10,127	0.00%
2023/11/22	3	89.37	5	88.82	90.30	-2	9,979	-0.02%
2023/11/21	4	91.03	0	0.00	88.30	4	9,909	0.04%
2023/11/20	5	91.40	6	90.72	90.90	-1	9,838	-0.01%
2023/11/17	4	89.20	6	88.17	90.20	-2	9,763	-0.02%
2023/11/16	1	89.30	1	93.50	88.90	0	9,657	0.00%
2023/11/15	6	93.80	3	94.83	92.70	3	9,400	0.03%
2023/11/13	4	90.93	4.1	91.87	91.50	-0.1	8,890	0.00%
2023/11/10	3.1	88.51	3	87.83	87.10	0.1	8,558	0.00%
2023/11/09	4	89.53	3	91.17	86.40	1	8,334	0.01%
2023/11/07	2	91.00	2	91.20	94.00	0	8,034	0.00%
2023/11/06	8	91.75	8.8	92.17	92.20	-0.8	7,820	-0.01%
2023/11/03	20	89.25	21.8	90.10	91.90	-1.8	7,522	-0.02%
2023/11/02	27	82.57	39.8	82.94	87.40	-12.8	6,747	-0.19%
2023/11/01	3	77.90	11.5	78.45	79.50	-8.5	6,326	-0.13%
2023/10/31	8	78.04	4	79.13	75.20	4	6,170	0.06%
2023/10/30	10	75.87	10	76.94	76.30	0	6,027	0.00%
2023/10/27	0.1	74.20	2	74.75	74.10	-1.9	5,898	-0.03%
2023/10/26	1	73.90	6.1	74.75	74.80	-5.1	5,899	-0.09%
2023/10/25	0.3	75.02	0	0.00	74.60	0.3	5,908	0.01%
2023/10/24	11	75.73	0	0.00	76.20	11	5,933	0.19%
2023/10/23	0.1	75.50	3	76.20	76.20	-2.9	5,837	-0.05%
2023/10/20	10.1	73.32	7	75.19	75.20	3.1	5,772	0.05%
2023/10/19	20	75.58	21	76.71	77.30	-1	5,635	-0.02%
2023/10/18	6	73.10	7	73.87	74.40	-1	5,339	-0.02%
2023/10/17	0	0.00	2	75.45	74.10	-2	5,194	-0.04%
2023/10/16	3	73.20	3	74.50	72.80	0	5,074	0.00%
2023/10/13	3	72.77	2	74.05	72.90	1	5,020	0.02%
2023/10/12	0	0.00	1	72.10	73.00	-1	4,932	-0.02%
2023/10/11	3	71.97	3	71.57	70.50	0	4,908	0.00%
2023/10/06	6	71.95	26.3	71.49	71.10	-20.3	4,941	-0.41%
2023/10/05	13	70.88	40	71.13	70.60	-27	5,087	-0.53%
2023/10/04	114	72.50	66.8	72.97	72.50	47.2	5,139	0.92%	大買/
2023/10/03	32.1	71.74	34.2	72.05	72.50	-2.1	4,990	-0.04%
2023/10/02	1	66.30	1	69.00	68.90	0	4,693	0.00%
2023/09/28	2	64.80	1	64.60	64.30	1	4,785	0.02%
2023/09/26	1	66.50	0	0.00	67.00	1	5,008	0.02%
2023/09/25	1.2	67.13	3	69.40	66.80	-1.8	5,087	-0.04%
2023/09/21	1	65.50	0	0.00	67.90	1	5,576	0.02%
2023/09/20	3	67.50	1	67.20	67.50	2	5,933	0.03%
2023/09/19	1	69.00	1	69.30	67.40	0	6,077	0.00%
2023/09/18	22.1	69.95	22	70.77	69.40	0.1	6,175	0.00%
2023/09/15	2	71.35	4	71.50	70.40	-2	6,256	-0.03%
2023/09/14	4	69.18	7	70.00	70.00	-3	6,283	-0.05%
2023/09/13	33	66.75	33	68.08	68.60	0	6,687	0.00%
2023/09/12	58	67.74	61	68.45	67.90	-3	6,989	-0.04%
2023/09/11	3	68.17	2	67.00	67.00	1	7,038	0.01%
2023/09/08	0	0.00	3	68.30	66.60	-3	7,092	-0.04%
2023/09/07	0	0.00	13	70.14	68.10	-13	7,122	-0.18%
2023/09/06	3	68.60	3	68.10	68.00	0	7,014	0.00%
2023/09/05	2	67.30	1	67.50	67.80	1	7,103	0.01%
2023/09/04	33	67.19	21	66.93	67.40	12	7,274	0.16%
2023/09/01	30	68.87	31	68.64	68.90	-1	7,250	-0.01%
2023/08/31	23	68.12	32	68.23	67.50	-9	7,156	-0.13%
2023/08/30	1	65.00	1	63.00	65.00	0	6,871	0.00%
2023/08/28	1	61.00	0	0.00	61.00	1	7,173	0.01%
2023/08/24	3	65.00	1	65.50	63.10	2	7,654	0.03%
2023/08/23	1	63.20	0	0.00	64.00	1	7,669	0.01%
2023/08/22	0	0.00	1	63.20	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	1	61.90	61.90	-1	7,736	-0.01%
2023/08/18	0	0.00	10	60.51	60.10	-10	7,780	-0.13%
2023/08/17	4	62.60	6	62.80	62.40	-2	7,796	-0.03%
2023/08/15	16	62.90	26	63.45	62.90	-10	7,914	-0.13%
2023/08/14	1	61.10	1	62.50	62.90	0	8,142	0.00%
2023/08/11	36	62.29	38	61.61	62.30	-2	8,188	-0.02%
2023/08/10	1	60.20	1	59.20	58.80	0	8,392	0.00%
2023/08/09	13	61.85	3	60.70	60.80	10	8,458	0.12%
2023/08/07	0	0.00	16	59.39	60.00	-16	8,917	-0.18%
2023/08/02	2	59.30	0	0.00	59.10	2	9,227	0.02%
2023/08/01	2	61.60	0	0.00	61.20	2	9,315	0.02%
2023/07/31	1	63.40	4	61.50	61.80	-3	9,433	-0.03%
2023/07/28	44	62.90	39	63.63	63.30	5	9,480	0.05%
2023/07/27	2	62.60	28	62.40	62.20	-26	9,501	-0.27%
2023/07/26	1	57.90	1	59.30	58.10	0	9,565	0.00%
2023/07/25	0	0.00	1.2	58.68	58.60	-1.2	9,631	-0.01%
2023/07/24	3	59.63	0	0.00	59.20	3	9,778	0.03%
2023/07/20	2	61.35	0	0.00	61.20	2	10,005	0.02%
2023/07/19	2	62.00	3	62.70	61.60	-1	10,129	-0.01%
2023/07/18	1	63.30	2	64.80	61.60	-1	10,220	-0.01%
2023/07/17	0	0.00	5	64.00	64.40	-5	10,247	-0.05%
2023/07/14	31	65.50	58	66.72	65.50	-27	10,357	-0.26%
2023/07/13	4	66.80	7	66.47	66.20	-3	10,429	-0.03%
2023/07/12	67.2	65.99	106	64.63	66.00	-38.8	10,514	-0.37%	大賣/
2023/07/11	148	63.79	21	64.55	62.80	127	10,539	1.21%	大買/鉅額交易
2023/07/10	2	61.30	1	61.80	61.70	1	10,486	0.01%
2023/07/07	3	63.70	1	65.20	62.50	2	10,793	0.02%
2023/07/06	1.3	68.45	1	67.90	66.80	0.3	11,227	0.00%
2023/07/05	0	0.00	2.2	70.62	70.50	-2.2	11,303	-0.02%
2023/07/04	30	72.02	32	73.19	71.50	-2	11,645	-0.02%
2023/07/03	2	73.25	1	72.30	71.70	1	11,809	0.01%
2023/06/30	4	72.13	4	72.23	71.80	0	12,128	0.00%
2023/06/29	28.1	75.00	20.2	74.67	73.50	7.9	12,450	0.06%
2023/06/28	10.1	76.10	15	75.39	74.50	-4.9	12,127	-0.04%
2023/06/27	5	72.06	4	71.45	70.70	1	11,848	0.01%
2023/06/26	2	73.00	3	72.87	71.50	-1	11,744	-0.01%
2023/06/20	37.1	71.81	44	72.90	73.60	-7	11,761	-0.06%
2023/06/19	15.1	73.48	9	74.19	72.40	6.1	11,688	0.05%
2023/06/16	3	69.07	29.2	70.57	71.60	-26.2	11,376	-0.23%
2023/06/15	3	65.40	6.8	66.88	65.10	-3.8	11,211	-0.03%
2023/06/14	8	65.21	8	64.50	65.60	0	11,231	0.00%
2023/06/12	48	62.51	52	63.41	62.90	-4	11,150	-0.04%
2023/06/09	39	63.09	34	64.16	63.30	5	11,129	0.04%
2023/06/08	6	62.60	2	63.05	62.50	4	11,067	0.04%
2023/06/07	2	61.60	2	61.20	61.40	0	10,968	0.00%
2023/06/06	16.6	59.62	2	59.45	60.10	14.6	11,055	0.13%
2023/06/02	2	63.35	2	63.55	62.10	0	11,145	0.00%
2023/06/01	27	60.93	24	61.56	61.90	3	11,128	0.03%
2023/05/31	13	61.58	6	60.93	61.00	7	11,012	0.06%
2023/05/30	1.2	58.25	27	58.10	58.20	-25.8	10,715	-0.24%
2023/05/29	1	59.00	0	0.00	58.70	1	10,826	0.01%
2023/05/26	2	58.50	1	57.30	57.00	1	11,129	0.01%
2023/05/25	4	56.70	4	57.50	57.50	0	11,218	0.00%
2023/05/24	2	58.15	1	59.40	58.00	1	11,230	0.01%
2023/05/23	14	58.89	14.1	58.69	59.00	-0.1	11,233	0.00%
2023/05/22	1	58.30	0	0.00	58.20	1	11,234	0.01%
2023/05/19	1	60.00	1	58.30	58.60	0	11,246	0.00%
2023/05/18	14	59.50	13	59.39	59.30	1	11,193	0.01%
2023/05/17	1.1	56.41	1	57.20	56.80	0.1	10,954	0.00%
2023/05/16	8.1	57.65	12	57.65	56.10	-4	10,878	-0.04%
2023/05/15	2	58.00	3	57.87	57.70	-1	10,583	-0.01%
2023/05/12	16	58.89	40	58.58	58.60	-24	10,492	-0.23%
2023/05/11	11	61.43	0	0.00	59.60	11	10,180	0.11%
2023/05/10	1	66.60	0	0.00	66.20	1	9,969	0.01%
2023/05/09	28	68.83	3	69.13	66.30	25	9,771	0.26%
2023/05/08	5	74.12	2	75.35	73.60	3	9,576	0.03%
2023/05/05	4	73.90	4	74.68	75.20	0	9,448	0.00%
2023/05/04	4	71.93	3	72.30	73.80	1	9,307	0.01%
2023/05/03	6	71.33	3.1	73.52	72.90	2.9	9,211	0.03%
2023/05/02	1	71.40	0	0.00	71.40	1	9,066	0.01%
2023/04/27	0.1	68.60	0	0.00	67.70	0.1	8,792	0.00%
2023/04/26	0	0.00	1	71.90	68.60	-1	8,607	-0.01%
2023/04/25	3	75.37	2	73.60	71.50	1	8,461	0.01%
2023/04/24	7.1	77.14	6	76.35	77.00	1.1	8,273	0.01%
2023/04/21	1	73.00	1	73.20	73.20	0	8,109	0.00%
2023/04/20	1.6	73.45	2	73.20	73.50	-0.4	7,977	-0.01%
2023/04/19	2	77.50	2	75.50	75.60	0	7,853	0.00%
2023/04/18	0	0.00	2	79.15	78.50	-2	7,683	-0.03%
2023/04/17	18	81.24	17.4	81.33	80.90	0.6	7,536	0.01%
2023/04/14	15	76.85	17	77.65	79.80	-2	7,311	-0.03%
2023/04/13	4	75.80	5.5	75.01	75.00	-1.5	7,027	-0.02%
2023/04/12	14	77.42	15.3	77.54	76.90	-1.3	6,894	-0.02%
2023/04/11	14	73.81	15	74.02	76.40	-1	6,494	-0.02%
2023/04/10	5	71.78	5.5	71.29	71.70	-0.5	5,901	-0.01%
2023/04/07	9	73.06	9.5	72.74	72.60	-0.5	5,659	-0.01%
2023/04/06	9.5	69.88	10	70.47	69.30	-0.5	5,168	-0.01%
2023/03/31	37.3	66.29	37	68.23	68.40	0.3	4,878	0.01%
2023/03/30	46	67.65	46	67.86	67.90	0	4,454	0.00%
2023/03/29	13	64.12	13	64.54	65.20	0	4,006	0.00%
2023/03/27	1	67.40	0	0.00	66.10	1	3,780	0.03%
2023/03/24	0	0.00	1	68.50	69.10	-1	3,685	-0.03%
2023/03/23	1	67.10	2	66.95	67.70	-1	3,509	-0.03%
2023/03/22	1	67.10	3.1	67.10	67.10	-2.1	3,378	-0.06%
2023/03/21	5	68.46	7	68.44	68.00	-2	3,198	-0.06%
2023/03/20	3	64.83	0.7	65.80	68.50	2.3	2,925	0.08%
2023/03/17	2.5	62.56	3	61.70	62.30	-0.5	2,719	-0.02%
2023/03/16	1	61.00	2	60.00	59.60	-1	2,540	-0.04%
2023/03/15	7	60.90	5	60.46	60.30	2	2,469	0.08%
2023/03/14	1	59.50	1	59.90	60.30	0	2,370	0.00%
2023/03/13	2.1	58.64	2	59.15	60.10	0.1	2,300	0.00%
2023/03/09	0.3	63.80	2.1	60.70	60.00	-1.8	2,072	-0.09%
2023/03/08	1	62.20	4	63.30	63.30	-3	1,919	-0.16%
2023/03/06	3	58.77	4.4	58.68	59.00	-1.4	1,675	-0.08%
2023/03/03	0	0.00	0.4	57.00	57.40	-0.4	1,534	-0.03%
2023/03/02	1	57.60	3.1	55.80	57.40	-2.1	1,421	-0.15%
2023/03/01	2.2	53.74	6	54.03	55.70	-3.8	1,244	-0.31%
2023/02/24	7	50.54	4	50.80	51.80	3	1,091	0.27%
2023/02/23	0	0.00	4.8	49.26	49.70	-4.8	719	-0.67%
2023/02/22	1	45.35	1	45.15	45.20	0	570	0.00%
2023/02/21	3	45.27	4.7	45.15	43.70	-1.7	495	-0.34%
2023/02/20	4	44.33	3.7	45.60	45.80	0.3	434	0.07%
2023/02/17	1	41.20	13.5	43.72	43.90	-12.5	372	-3.36%
2023/02/16	0	0.00	14	40.00	40.20	-14	304	-4.60%
2023/02/15	0	0.00	0.7	38.80	38.60	-0.7	257	-0.27%
2023/02/14	1	35.95	1	38.25	38.55	0	214	0.00%
2023/02/07	0	0.00	1	33.40	33.40	-1	176	-0.57%
2023/02/01	0	33.10	1	33.50	33.50	-1	169	-0.59%
2023/01/13	0	0.00	3	31.90	31.80	-3	168	-1.78%
2023/01/12	0	0.00	0.2	32.05	31.95	-0.2	169	-0.11%
2023/01/09	0	0.00	0	31.80	31.85	0	173	0.00%
2023/01/06	0	0.00	3	32.10	31.90	-3	174	-1.71%
2023/01/04	0	0.00	3	31.00	31.00	-3	170	-1.76%
2022/12/16	0	0.00	3	31.80	30.80	-3	384	-0.78%
2022/12/02	0	0.00	0.7	30.80	31.15	-0.7	405	-0.17%
2022/11/30	3.4	30.00	0	0.00	30.10	3.4	408	0.83%
2022/11/29	0	0.00	0.5	29.83	30.00	-0.5	409	-0.12%
2022/11/10	2	31.33	0	0.00	31.30	2	449	0.44%
2022/11/09	0	0.00	1	32.10	32.10	-1	450	-0.22%
2022/11/08	0	0.00	1	31.55	31.60	-1	452	-0.22%
2022/11/04	1	30.70	0	0.00	31.05	1	457	0.22%
2022/10/24	1	29.90	0	0.00	29.65	1	478	0.21%
2022/10/19	0	0.00	0.7	30.65	31.45	-0.7	481	-0.15%
2022/10/14	0	0.00	0.7	30.10	30.25	-0.7	492	-0.14%
2022/10/13	2	32.10	2	29.90	29.50	0	492	0.00%
2022/10/12	0.2	30.50	0	0.00	31.30	0.2	491	0.04%
2022/09/28	0	0.00	1	26.20	26.05	-1	498	-0.20%
2022/09/23	0	0.00	6	28.10	28.15	-6	504	-1.19%
2022/09/20	17	29.20	0	0.00	29.20	17	503	3.38%
2022/09/19	3	30.53	0	0.00	29.80	3	499	0.60%
2022/09/16	1	31.90	0	0.00	31.40	1	492	0.20%
2022/09/15	4	31.90	6	32.29	32.40	-2	481	-0.42%
2022/09/14	2	31.18	2	30.95	31.20	0	415	0.00%
2022/09/06	0	0.00	1	28.60	28.70	-1	404	-0.25%
2022/08/31	0	0.00	0	29.60	29.75	0	406	0.00%
2022/08/16	5	30.95	5	30.25	29.55	0	440	0.00%
2022/08/11	0	0.00	6	29.49	29.55	-6	446	-1.34%
2022/08/10	0	0.00	1	28.50	28.60	-1	435	-0.23%
2022/08/04	1	26.85	1	26.90	26.95	0	461	0.00%
2022/07/29	1	28.20	0	0.00	28.20	1	537	0.19%
2022/07/27	0	0.00	1	28.30	28.50	-1	591	-0.17%
2022/07/07	0	0.00	2	25.95	26.50	-2	699	-0.29%
2022/07/01	1	26.45	1.1	26.21	26.20	-0.1	709	-0.01%
2022/06/29	1	28.20	0	0.00	28.30	1	698	0.14%
2022/06/28	1	28.90	0	0.00	28.75	1	714	0.14%
2022/06/23	1	27.25	0	0.00	27.05	1	913	0.11%
2022/06/20	0	0.00	2	27.60	27.45	-2	916	-0.22%
2022/06/16	3	30.30	0	0.00	29.85	3	893	0.34%
2022/06/15	0	0.00	3	30.88	30.90	-3	886	-0.34%
2022/06/14	3	29.25	0	0.00	29.95	3	879	0.34%
2022/06/13	1	30.00	0	0.00	30.10	1	879	0.11%
2022/06/07	3	31.80	0	0.00	31.70	3	895	0.33%
2022/06/02	3	32.75	0	0.00	32.25	3	917	0.33%
2022/05/30	1	32.50	1	32.65	32.05	0	936	0.00%
2022/05/26	0	0.00	1	31.50	31.10	-1	935	-0.11%
2022/05/25	2	31.30	0	0.00	31.40	2	948	0.21%
2022/05/24	0	0.00	2	31.63	30.90	-2	981	-0.20%
2022/05/19	0.1	33.00	0	0.00	32.80	0.1	1,052	0.00%
2022/05/17	1	31.45	0	0.00	31.55	1	1,231	0.08%
2022/05/16	1	30.90	0	0.00	30.50	1	1,241	0.08%
2022/05/12	1	30.30	1	30.50	29.90	0	1,251	0.00%
2022/05/11	1	30.05	1	30.70	30.55	0	1,249	0.00%
2022/05/10	2	30.60	1	30.35	31.25	1	1,248	0.08%
2022/05/09	0	0.00	2	30.65	29.70	-2	1,229	-0.16%
2022/05/06	1	32.65	2	32.63	32.70	-1	1,204	-0.08%
2022/05/05	1	33.45	2	33.58	33.70	-1	1,197	-0.08%
2022/04/29	1	32.50	0	0.00	32.50	1	1,144	0.09%
2022/04/25	0	37.25	0	0.00	37.15	0	1,105	0.00%
2022/04/21	0	0.00	1	37.20	37.20	-1	1,108	-0.09%
2022/04/08	0	0.00	6	36.85	36.80	-6	1,217	-0.49%
2022/04/07	1	37.15	0	0.00	36.85	1	1,633	0.06%
2022/04/01	0	0.00	1	36.90	37.10	-1	1,657	-0.06%
2022/03/31	0	0.00	3	37.10	37.10	-3	1,675	-0.18%
2022/03/30	1	36.70	0	0.00	36.75	1	1,686	0.06%
2022/03/29	5	36.31	2	36.95	36.45	3	1,698	0.18%
2022/03/28	5	36.84	2	36.60	36.85	3	1,788	0.17%
2022/03/25	0	0.00	2	40.85	40.65	-2	1,673	-0.12%
2022/03/24	3	41.25	2	41.25	41.35	1	1,674	0.06%
2022/03/21	4	41.73	0	0.00	41.75	4	1,794	0.22%
2022/03/07	0	0.00	1	41.85	41.95	-1	2,336	-0.04%
2022/02/23	0	0.00	4	44.19	45.30	-4	2,921	-0.14%
2022/02/22	0	0.00	1	43.95	44.05	-1	2,928	-0.03%
2022/02/21	6	46.10	0	0.00	46.00	6	2,929	0.20%
2022/02/18	3	45.98	5	45.82	46.90	-2	2,925	-0.07%
2022/02/17	3	45.18	1	45.65	44.55	2	2,878	0.07%
2022/02/07	0	0.00	2	42.05	43.20	-2	3,016	-0.07%
2022/01/19	1	43.80	1	43.75	43.55	0	3,167	0.00%
2022/01/17	1	43.40	0	0.00	43.85	1	3,234	0.03%
2022/01/14	0	0.00	1	43.30	43.35	-1	3,250	-0.03%
2022/01/12	3	43.60	0	0.00	43.80	3	3,289	0.09%
2022/01/11	0	0.00	1	44.50	44.50	-1	3,309	-0.03%
2022/01/07	1	45.55	0	0.00	45.50	1	3,318	0.03%
2022/01/06	1	46.50	3	45.75	46.30	-2	3,330	-0.06%
2022/01/05	3	46.58	0	0.00	46.40	3	3,351	0.09%
2022/01/04	1	47.10	0	47.60	47.05	1	3,362	0.03%
2022/01/03	5	47.90	2	48.05	47.65	3	3,361	0.09%
2021/12/30	8	50.44	10	50.58	48.50	-2	3,349	-0.06%
2021/12/29	0	0.00	3	47.85	49.00	-3	2,954	-0.10%
2021/12/28	2	47.90	0	0.00	47.95	2	2,964	0.07%
2021/12/27	3	48.00	2	48.08	48.50	1	2,990	0.03%
2021/12/24	3	47.75	0	0.00	47.75	3	3,011	0.10%
2021/12/23	1	48.10	1	47.75	47.95	0	3,006	0.00%
2021/12/22	14	49.74	18	49.01	47.70	-4	3,040	-0.13%
2021/12/21	1	48.25	0	0.00	47.60	1	2,932	0.03%
2021/12/20	0	48.10	0	0.00	47.40	0	2,907	0.00%
2021/12/17	1	47.35	1	47.40	48.20	0	2,906	0.00%
2021/12/16	5	49.07	3	49.73	48.35	2	2,896	0.07%
2021/12/15	1	47.90	2	47.85	48.10	-1	2,842	-0.04%
2021/12/14	5	47.71	4	48.06	48.65	1	2,818	0.04%
2021/12/13	3	47.03	14	48.85	49.00	-11	2,731	-0.40%
2021/12/10	1	44.40	0	0.00	44.55	1	2,604	0.04%
2021/12/09	1	45.75	0	0.00	45.10	1	2,616	0.04%
2021/12/08	0	0.00	1	46.10	45.50	-1	2,615	-0.04%
2021/12/06	2	46.20	3	46.33	45.95	-1	2,575	-0.04%
2021/12/03	1	46.65	0	0.00	46.60	1	2,562	0.04%
2021/12/02	2	46.53	7	46.41	45.45	-5	2,551	-0.20%
2021/12/01	1	43.20	0	0.00	44.40	1	2,475	0.04%
2021/11/30	2	43.43	0	0.00	43.25	2	2,483	0.08%
2021/11/25	0	0.00	1	46.15	45.15	-1	2,607	-0.04%
2021/11/23	19	48.74	13	48.08	48.00	6	2,533	0.24%
2021/11/22	0	0.00	8	46.07	47.50	-8	2,189	-0.37%
2021/11/19	0	0.00	1	43.20	43.20	-1	2,165	-0.05%
2021/11/18	0	0.00	1	44.40	44.00	-1	2,201	-0.05%
2021/11/16	1	43.45	3	43.05	43.00	-2	2,277	-0.09%
2021/11/12	4	41.31	1	41.00	41.25	3	2,327	0.13%
2021/11/11	1	42.00	14	41.14	41.95	-13	2,377	-0.55%
2021/11/10	2	42.80	0	0.00	43.10	2	2,457	0.08%
2021/11/08	0	0.00	1	44.30	44.05	-1	2,664	-0.04%
2021/11/05	5	44.51	0	0.00	44.80	5	2,828	0.18%
2021/11/04	1	45.60	0	0.00	45.00	1	3,119	0.03%
2021/11/02	7	45.52	0	0.00	44.30	7	3,261	0.21%
2021/11/01	1	45.85	1	45.80	45.80	0	3,454	0.00%
2021/10/28	3	44.73	1	45.20	44.95	2	3,580	0.06%
2021/10/27	2	44.20	10	44.10	44.05	-8	3,620	-0.22%
2021/10/26	2	44.10	0	0.00	43.10	2	3,744	0.05%
2021/10/25	1	43.80	1	43.80	44.65	0	3,809	0.00%
2021/10/19	1	41.95	1	42.20	42.10	0	4,628	0.00%
2021/10/15	1	41.55	1	41.60	41.55	0	5,239	0.00%
2021/10/14	0	0.00	2	40.45	41.00	-2	5,337	-0.04%
2021/10/13	0	0.00	1	39.90	40.00	-1	5,450	-0.02%
2021/10/05	13	42.57	12	40.18	42.90	1	6,223	0.02%
2021/10/04	5	42.20	0	0.00	41.10	5	6,320	0.08%
2021/10/01	0	0.00	5	43.43	42.60	-5	6,446	-0.08%
2021/09/30	4	45.09	0	0.00	44.95	4	6,685	0.06%
2021/09/28	1	49.70	0	0.00	49.55	1	7,341	0.01%
2021/09/27	0	0.00	3	50.90	50.80	-3	7,491	-0.04%
2021/09/23	3	49.30	0	0.00	49.40	3	7,952	0.04%
2021/09/22	0	0.00	2	49.58	49.35	-2	8,353	-0.02%
2021/09/17	0	0.00	2	50.35	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	1	49.65	49.35	-1	9,282	-0.01%
2021/09/14	1	51.20	1	50.70	50.10	0	9,626	0.00%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/10	0	0.00	1	50.60	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	3	51.00	50.50	-3	9,755	-0.03%
2021/09/08	3	49.30	5	49.56	49.30	-2	9,789	-0.02%
2021/09/07	3	49.73	1	49.95	49.90	2	9,854	0.02%
2021/09/06	3	52.00	0	0.00	50.00	3	10,008	0.03%
2021/09/03	1	52.30	5	52.20	52.30	-4	10,054	-0.04%
2021/09/02	6	52.87	0	0.00	52.00	6	10,166	0.06%
2021/09/01	12	54.01	12	53.95	54.00	0	10,233	0.00%
2021/08/31	2	51.55	1	52.00	52.00	1	10,233	0.01%
2021/08/30	0	0.00	1	51.30	51.20	-1	10,356	-0.01%
2021/08/27	3	51.97	1	51.70	51.50	2	10,566	0.02%
2021/08/26	1	52.20	0	0.00	52.10	1	10,832	0.01%
2021/08/25	0	0.00	2	52.90	53.30	-2	10,896	-0.02%
2021/08/24	14	52.35	12	52.59	51.70	2	11,038	0.02%
2021/08/23	5	53.00	7	53.64	53.70	-2	11,095	-0.02%
2021/08/20	1	51.30	1	50.90	51.20	0	11,190	0.00%
2021/08/19	3	52.37	4	52.05	51.00	-1	11,207	-0.01%
2021/08/18	9	52.62	5	53.10	54.20	4	11,280	0.04%
2021/08/17	4	51.33	6	51.13	51.00	-2	11,396	-0.02%
2021/08/16	10	52.05	4	51.80	51.80	6	11,437	0.05%
2021/08/13	9	53.61	4	53.90	52.90	5	11,424	0.04%
2021/08/12	7	58.19	2	58.20	57.50	5	11,334	0.04%
2021/08/11	3	58.37	7	58.56	58.10	-4	11,391	-0.04%
2021/08/10	20	63.55	2	64.10	63.20	18	11,389	0.16%
2021/08/09	6	70.98	4	72.50	70.20	2	11,176	0.02%
2021/08/06	2	74.05	2	74.10	73.50	0	11,199	0.00%
2021/08/05	8	75.38	12	75.63	75.00	-4	11,280	-0.04%
2021/08/04	10	73.26	7	73.90	74.70	3	11,241	0.03%
2021/08/03	5	72.82	1	73.20	73.10	4	11,296	0.04%
2021/08/02	1	73.00	2	73.20	73.00	-1	11,473	-0.01%
2021/07/30	9	73.49	8	74.60	71.80	1	11,636	0.01%
2021/07/29	5	72.36	1	73.40	73.90	4	11,682	0.03%
2021/07/28	9	70.87	8	71.63	72.00	1	11,851	0.01%
2021/07/27	11	76.35	9	76.29	74.00	2	12,059	0.02%
2021/07/26	13	76.18	89	75.99	76.70	-76	12,296	-0.62%
2021/07/23	15	74.32	7	74.59	74.70	8	12,494	0.06%
2021/07/22	106	75.13	215	76.02	73.90	-109	12,719	-0.86%	大買/大賣/鉅額交易
2021/07/21	57	73.51	46	72.70	72.30	11	12,787	0.09%
2021/07/20	58	73.41	15	73.25	71.80	43	13,115	0.33%
2021/07/19	9	74.21	3	74.67	74.50	6	13,352	0.04%
2021/07/16	107	73.92	1	73.70	73.90	106	13,632	0.78%	大買/鉅額交易
2021/07/15	6	72.10	8	72.73	72.30	-2	13,949	-0.01%
2021/07/14	10	73.00	9.1	72.27	72.80	0.9	14,706	0.01%
2021/07/13	4	72.53	11	73.16	71.40	-7	14,760	-0.05%
2021/07/12	9.1	73.54	3	73.00	74.10	6.1	14,617	0.04%
2021/07/09	4	71.00	4	71.15	71.00	0	14,415	0.00%
2021/07/08	7	73.42	1.2	73.97	72.80	5.8	14,349	0.04%
2021/07/07	18	76.26	20	75.19	74.00	-2	14,287	-0.01%
2021/07/06	27.1	76.10	13	76.62	74.50	14.1	14,083	0.10%
2021/07/05	1	74.00	14	77.07	77.30	-13	13,652	-0.10%
2021/07/02	2	69.40	3	70.48	70.30	-0.9	13,503	-0.01%
2021/07/01	29.1	70.17	20	69.49	68.70	9.1	13,427	0.07%
2021/06/30	10	70.51	20	70.40	71.50	-10.1	13,389	-0.08%
2021/06/29	15	71.91	28	71.09	69.00	-13	13,375	-0.10%
2021/06/28	17	69.76	26	70.37	71.40	-9	13,009	-0.07%
2021/06/25	35.2	66.14	12	66.08	66.40	23.2	12,519	0.18%
2021/06/24	7	63.73	5	63.36	63.50	2	12,178	0.02%
2021/06/23	10	62.49	24	62.58	63.30	-14	12,069	-0.12%
2021/06/22	0	0.00	1	59.40	59.30	-1	11,868	-0.01%
2021/06/21	5	61.22	8	61.10	60.60	-3	11,810	-0.03%
2021/06/18	4	62.45	3	63.60	62.30	1	11,783	0.01%
2021/06/17	3	62.63	3	63.03	63.30	0	11,783	0.00%
2021/06/16	9	63.56	1	64.30	62.50	8	11,772	0.07%
2021/06/15	3	64.23	14	64.42	64.50	-11	11,716	-0.09%
2021/06/11	0	0.00	6	64.00	62.30	-6	11,580	-0.05%
2021/06/10	4	63.98	3	63.67	63.30	1	11,550	0.01%
2021/06/09	14	62.86	1	62.40	62.40	13	11,447	0.11%
2021/06/08	13	62.59	0	0.00	62.90	13	11,373	0.11%
2021/06/07	5	62.90	10	62.20	62.00	-5	11,326	-0.04%
2021/06/04	5	63.50	15	64.23	63.10	-10	11,219	-0.09%
2021/06/03	36	63.13	7	64.00	62.30	29	11,029	0.26%
2021/06/02	1	58.60	6	59.77	59.60	-5	10,792	-0.05%
2021/06/01	7	60.56	5	60.36	59.30	2	10,752	0.02%
2021/05/31	9	58.59	7	58.33	58.30	2	10,601	0.02%
2021/05/28	8	59.00	14	58.96	58.70	-6	10,562	-0.06%
2021/05/27	5	55.94	11	55.53	56.80	-6	10,528	-0.06%
2021/05/26	13	56.02	6	56.40	55.00	7	10,541	0.07%
2021/05/25	14	56.17	7	56.17	56.60	7	10,559	0.07%
2021/05/24	11	53.27	5	52.60	52.80	6	10,801	0.06%
2021/05/20	4	48.23	4	47.90	47.95	0	11,014	0.00%
2021/05/18	10	47.00	11	47.29	48.35	-1	11,189	-0.01%
2021/05/17	1	44.20	1	44.20	44.20	0	11,145	0.00%
2021/05/14	2	51.10	1	50.70	49.10	1	11,160	0.01%
2021/05/13	16	49.00	9	48.67	50.00	7	11,209	0.06%
2021/05/12	20	52.07	6	52.05	52.10	14	11,088	0.13%
2021/05/11	7	57.61	13	58.75	57.40	-6	10,961	-0.05%
2021/05/10	19	63.63	16	64.48	63.70	3	10,811	0.03%
2021/05/07	3	62.70	18	61.32	62.70	-15	10,631	-0.14%
2021/05/06	8	58.35	0.4	59.00	58.90	7.6	10,447	0.07%
2021/05/05	18	60.76	14	61.01	58.60	4	10,340	0.04%
2021/05/04	18	59.29	1	57.00	58.20	17	10,195	0.17%
2021/05/03	29.4	66.90	6	69.12	62.50	23.4	9,945	0.24%
2021/04/29	12	68.06	1	67.90	68.80	11	9,505	0.12%
2021/04/28	15	68.67	151	71.45	66.20	-136	9,183	-1.48%	大賣/鉅額交易
2021/04/27	42	70.25	11	71.14	68.50	31	8,863	0.35%
2021/04/26	12	66.44	9	66.58	66.90	3	8,441	0.04%
2021/04/23	11	57.60	10	58.02	60.90	1	8,004	0.01%
2021/04/22	3	58.10	22	57.92	55.40	-19	7,791	-0.24%
2021/04/21	64	59.29	62	59.73	59.70	2	7,564	0.03%
2021/04/20	25	57.26	29	57.24	57.00	-4	7,334	-0.05%
2021/04/19	15	55.13	5	55.42	54.30	10	7,020	0.14%
2021/04/16	1	53.60	8	53.73	53.80	-7	6,976	-0.10%
2021/04/15	3	53.10	0	0.00	52.70	3	7,187	0.04%
2021/04/14	1	51.90	2	51.80	52.10	-1	7,431	-0.01%
2021/04/13	5	53.00	5	53.06	51.10	0	7,575	0.00%
2021/04/12	6	52.70	5	52.86	52.30	1	7,632	0.01%
2021/04/09	5	52.10	4	52.60	53.50	1	7,943	0.01%
2021/04/08	0	0.00	1	53.00	52.80	-1	8,433	-0.01%
2021/04/07	3	53.37	10	53.32	53.20	-7	8,810	-0.08%
2021/04/06	13	54.90	7.2	55.21	54.40	5.9	9,015	0.06%
2021/04/01	4	52.48	9	52.84	52.80	-5	9,230	-0.05%
2021/03/31	0.1	51.80	0	0.00	51.90	0.1	9,286	0.00%
2021/03/30	4	51.35	1	51.40	51.20	3	9,457	0.03%
2021/03/29	1	51.80	3	51.77	51.70	-2	9,460	-0.02%
2021/03/26	1	49.75	4	49.75	50.10	-3	9,422	-0.03%
2021/03/25	0	0.00	2	48.70	48.70	-2	9,421	-0.02%
2021/03/24	1	48.85	6	48.33	48.30	-5	9,435	-0.05%
2021/03/23	1	48.90	2	48.75	48.80	-1	9,566	-0.01%
2021/03/22	2	49.00	4	49.20	48.70	-2	9,591	-0.02%
2021/03/19	2	49.90	0	0.00	49.85	2	9,678	0.02%
2021/03/18	5	51.34	0	0.00	50.90	5	9,784	0.05%
2021/03/17	9	51.68	0	0.00	51.30	9	10,056	0.09%
2021/03/16	1	52.20	1	52.80	52.00	0	10,324	0.00%
2021/03/15	1	51.50	3	50.90	51.00	-2	10,333	-0.02%
2021/03/12	5	51.66	1	51.50	51.20	4	10,354	0.04%
2021/03/11	0	0.00	2	52.15	52.20	-2	10,462	-0.02%
2021/03/10	4	50.60	1	50.50	50.60	3	10,619	0.03%
2021/03/09	2	48.83	2	48.75	49.60	0	10,816	0.00%
2021/03/05	0	0.00	1	49.05	48.60	-1	11,074	-0.01%
2021/03/04	1	50.90	1	51.00	50.20	0	11,008	0.00%
2021/03/03	2	51.10	5	50.92	51.20	-3	10,972	-0.03%
2021/03/02	9	53.51	1	52.20	52.10	8	10,902	0.07%
2021/02/26	1	51.70	0	0.00	51.80	1	10,773	0.01%
2021/02/25	1	53.60	0	0.00	52.30	1	10,684	0.01%
2021/02/24	19	56.13	13	56.12	52.80	6	10,557	0.06%
2021/02/23	2	56.50	1	56.30	56.80	1	10,123	0.01%
2021/02/22	5.1	54.69	2	53.55	54.50	3.1	9,802	0.03%
2021/02/19	14	52.06	17	52.76	52.80	-3	9,634	-0.03%
2021/02/18	6	51.63	2	51.70	50.90	4	9,447	0.04%
2021/02/17	1	49.40	2	49.45	49.65	-1	9,254	-0.01%
2021/02/05	2	49.20	3	48.48	48.50	-1	9,157	-0.01%
2021/02/04	2	47.85	5	48.43	49.00	-3	9,068	-0.03%
2021/02/02	1	45.65	0	0.00	46.70	1	8,850	0.01%
2021/01/29	0	0.00	1	45.50	45.35	-1	8,749	-0.01%
2021/01/28	1	46.00	0	0.00	45.20	1	8,708	0.01%
2021/01/27	1	46.70	0	0.00	46.90	1	8,667	0.01%
2021/01/26	2	46.63	0	0.00	46.40	2	8,582	0.02%
2021/01/25	0	0.00	1	47.10	47.00	-1	8,445	-0.01%
2021/01/22	0	0.00	12	44.80	45.15	-12	8,317	-0.14%
2021/01/21	4	44.64	0	0.00	44.20	4	8,227	0.05%
2021/01/20	11	48.77	0	0.00	46.30	11	8,101	0.14%
2021/01/19	1	48.45	1	48.80	48.80	0	7,995	0.00%
2021/01/15	3	50.00	4	51.55	50.90	-1	7,803	-0.01%
2021/01/14	8	50.73	16	51.58	51.30	-8	7,666	-0.10%
2021/01/13	11	52.55	6	52.57	51.90	5	7,479	0.07%
2021/01/12	10	53.84	96	53.21	51.40	-86	7,251	-1.19%
2021/01/11	0	0.00	8	54.55	55.40	-8	6,715	-0.12%
2021/01/08	21	50.65	20	50.97	50.40	1	6,537	0.02%
2021/01/07	250	50.88	18	50.49	50.00	232	6,244	3.71%	大買/鉅額交易
2021/01/06	5	49.46	4	49.15	47.80	1	5,954	0.02%
2021/01/05	1	49.90	3	49.93	49.60	-2	5,746	-0.03%
2021/01/04	11	50.67	9	51.08	49.50	2	5,595	0.04%
2020/12/31	22	49.93	13	49.87	50.40	9	5,227	0.17%
2020/12/30	3	47.43	13	48.47	47.60	-10	4,637	-0.22%
2020/12/29	23	45.83	14	45.11	45.00	9	4,213	0.21%
2020/12/28	6	46.43	31	46.91	47.20	-25	3,919	-0.64%
2020/12/25	4	42.23	5	42.80	42.95	-1	3,516	-0.03%
2020/12/24	23	40.51	6	40.53	40.90	17	3,227	0.53%
2020/12/23	2	38.00	3	38.47	38.60	-1	3,014	-0.03%
2020/12/22	1	37.80	0	0.00	36.50	1	2,975	0.03%
2020/12/21	6	37.78	5	38.00	37.40	1	2,946	0.03%
2020/12/18	3	38.23	2	38.28	38.00	1	2,921	0.03%
2020/12/17	9	39.56	9	39.61	38.55	0	2,893	0.00%
2020/12/16	2	38.18	0	0.00	37.50	2	2,751	0.07%
2020/12/15	10	37.84	13	38.13	37.50	-3	2,709	-0.11%
2020/12/14	10	40.38	4	40.65	40.10	6	2,581	0.23%
2020/12/11	4	40.85	8	40.99	42.00	-4	2,433	-0.16%
2020/12/10	2	40.08	6	39.55	39.40	-4	2,129	-0.19%
2020/12/09	5	38.14	2	38.05	38.10	3	1,817	0.17%
2020/12/08	4	38.44	0	0.00	38.45	4	1,752	0.23%
2020/12/07	1	38.60	6	39.33	39.00	-5	1,717	-0.29%
2020/12/04	9	37.45	11	37.92	38.05	-2	1,557	-0.13%
2020/12/03	8	37.24	2	36.85	36.50	6	1,347	0.45%
2020/12/02	0	0.00	2	37.65	37.65	-2	1,114	-0.18%
2020/12/01	2	33.30	1	34.30	34.25	1	807	0.12%
2020/11/27	0	0.00	5	32.60	32.90	-5	767	-0.65%
2020/11/25	3	32.17	0	0.00	32.00	3	772	0.39%
2020/11/17	1	30.11	0	0.00	30.20	1	827	0.12%
2020/11/13	0	33.25	3	29.80	30.40	-3	937	-0.32%
2020/11/12	3	32.50	0	0.00	32.30	3	932	0.32%
2020/11/06	0	0.00	2	33.40	33.30	-2	1,051	-0.19%
2020/11/02	2	32.05	0	0.00	32.10	2	1,187	0.17%
2020/10/30	2	33.10	2	32.75	32.60	0	1,203	0.00%
2020/10/22	0	0.00	4	34.40	34.40	-4	1,545	-0.26%
2020/10/19	2	34.50	2	34.30	35.15	0	1,649	0.00%
2020/10/12	1	34.45	0	0.00	34.25	1	1,892	0.05%
2020/10/08	4	34.93	0	0.00	34.60	4	2,022	0.20%
2020/09/30	0	0.00	1	33.35	33.25	-1	2,636	-0.04%
2020/09/17	0	0.00	2	37.50	37.25	-2	2,769	-0.07%
2020/09/15	4	37.25	0	0.00	37.15	4	2,779	0.14%
2020/09/09	1	36.50	0	0.00	36.55	1	2,804	0.04%
2020/08/25	1	36.55	0	0.00	36.80	1	3,622	0.03%
2020/08/21	0	0.00	10	34.80	34.85	-10	3,730	-0.27%
2020/08/19	0	0.00	1	37.10	35.45	-1	3,912	-0.03%
2020/08/18	1	38.05	0	0.00	37.45	1	3,872	0.03%
2020/08/17	1	38.05	12	37.94	38.05	-11	3,933	-0.28%
2020/08/14	0	0.00	9	38.85	38.50	-9	3,923	-0.23%
2020/08/13	1	39.00	1	39.05	38.85	0	4,001	0.00%
2020/08/12	4	39.60	0	0.00	39.70	4	4,010	0.10%
2020/08/11	1	39.75	0	0.00	39.10	1	4,037	0.02%
2020/08/10	2	40.60	0	0.00	40.00	2	4,042	0.05%
2020/08/07	20	41.78	4	41.28	41.30	16	4,071	0.39%
2020/08/04	0	0.00	1	41.50	40.70	-1	4,199	-0.02%
2020/08/03	1	41.80	0	0.00	41.50	1	4,301	0.02%
2020/07/31	1	42.60	3	42.15	42.20	-2	4,338	-0.05%
2020/07/30	1	41.95	8	42.03	42.30	-7	4,369	-0.16%
2020/07/29	3	39.33	0	0.00	40.05	3	4,315	0.07%
2020/07/24	7	41.63	31	40.77	40.45	-24	4,924	-0.49%
2020/07/22	22	42.13	0	0.00	41.80	22	5,060	0.43%
2020/07/21	10	41.65	10	41.45	41.45	0	5,110	0.00%
2020/07/20	11	40.91	0	0.00	40.80	11	5,230	0.21%
2020/07/16	0	0.00	1	40.70	41.15	-1	5,441	-0.02%
2020/07/15	0	0.00	2	42.08	40.75	-2	5,505	-0.04%
2020/07/14	35	43.30	28	43.97	42.65	7	5,430	0.13%
2020/07/13	0	0.00	8	42.26	42.65	-8	5,121	-0.16%
2020/07/09	0	0.00	1	39.90	39.50	-1	5,068	-0.02%
2020/07/08	0	0.00	1	39.30	39.30	-1	5,060	-0.02%
2020/07/07	2	39.68	2	39.63	39.35	0	5,120	0.00%
2020/07/03	2	39.10	0	0.00	38.80	2	5,355	0.04%
2020/07/02	1	39.10	1	39.10	39.20	0	5,556	0.00%
2020/07/01	1	39.10	0	0.00	39.00	1	5,689	0.02%
2020/06/30	4	38.86	0	0.00	38.70	4	5,762	0.07%
2020/06/19	0	0.00	4	39.10	38.95	-4	6,145	-0.07%
2020/06/15	3	38.70	0	0.00	38.70	3	6,445	0.05%
2020/06/12	2	38.58	3	38.97	39.50	-1	6,551	-0.02%
2020/06/11	2	40.25	0	0.00	39.10	2	6,634	0.03%
2020/06/10	3	41.90	0	0.00	40.90	3	6,713	0.04%
2020/06/09	1	41.60	115	41.72	41.55	-114	6,838	-1.67%	大賣/鉅額交易
2020/06/08	0	0.00	1	42.00	41.35	-1	6,938	-0.01%
2020/06/05	2	41.40	0	0.00	41.30	2	6,947	0.03%
2020/06/04	7	42.38	1	41.60	40.90	6	6,998	0.09%
2020/06/03	1	42.40	1	42.75	42.90	0	6,893	0.00%
2020/06/02	4	42.10	1	42.25	42.25	3	6,858	0.04%
2020/05/29	1	40.50	0	0.00	40.90	1	7,018	0.01%
2020/05/28	1	40.85	1	42.55	40.50	0	7,155	0.00%
2020/05/27	1	42.10	12	42.53	42.05	-11	7,191	-0.15%
2020/05/26	0	0.00	1	41.45	41.05	-1	7,331	-0.01%
2020/05/25	1	40.90	0	0.00	40.90	1	7,350	0.01%
2020/05/22	4	41.65	15	41.76	40.80	-11	7,432	-0.15%
2020/05/21	19	41.11	0	0.00	40.70	19	7,498	0.25%
2020/05/20	4	40.56	9	40.64	40.90	-5	7,514	-0.07%
2020/05/18	1	37.45	2	38.40	38.40	-1	7,643	-0.01%
2020/05/15	1	38.00	1	38.20	37.85	0	7,715	0.00%
2020/05/14	0	0.00	19	38.99	38.50	-19	7,924	-0.24%
2020/05/13	3	41.07	2	40.60	40.70	1	8,068	0.01%
2020/05/12	5	41.25	0	0.00	40.65	5	8,138	0.06%
2020/05/11	1	41.65	9	42.21	41.25	-8	8,125	-0.10%
2020/05/08	20	42.86	2	42.73	42.85	18	8,055	0.22%
2020/05/07	2	42.30	0	0.00	42.00	2	7,952	0.03%
2020/05/06	1	41.50	3	41.62	41.40	-2	8,021	-0.02%
2020/05/05	4	41.59	10	41.60	41.25	-6	7,967	-0.08%
2020/05/04	4	40.74	0	0.00	41.00	4	8,032	0.05%
2020/04/30	3	42.20	2	42.30	41.50	1	8,009	0.01%
2020/04/29	7	44.75	18	43.43	42.10	-11	8,008	-0.14%
2020/04/28	4	42.06	0	0.00	41.60	4	7,605	0.05%
2020/04/27	2	41.28	12	41.43	42.30	-10	7,532	-0.13%
2020/04/24	26	42.24	34	41.53	41.10	-8	7,577	-0.11%
2020/04/23	14	41.64	15	41.47	42.00	-1	7,618	-0.01%
2020/04/22	6	39.68	10	40.14	40.85	-4	7,550	-0.05%
2020/04/21	17	41.28	20	41.14	39.60	-3	7,471	-0.04%
2020/04/20	47	40.76	38	40.51	40.60	9	7,323	0.12%
2020/04/17	10	40.48	12	40.61	39.50	-2	7,215	-0.03%
2020/04/15	2	40.45	1	40.55	40.10	1	7,102	0.01%
2020/04/14	11	40.31	14	40.99	40.35	-3	7,053	-0.04%
2020/04/13	3	40.00	10	39.99	38.65	-7	6,936	-0.10%
2020/04/10	2	39.33	4	40.00	39.45	-2	6,900	-0.03%
2020/04/09	25	40.07	4	40.16	38.70	21	6,832	0.31%
2020/04/08	16	39.25	16	39.43	40.55	0	6,738	0.00%
2020/04/07	11	38.48	12	38.79	39.40	-1	6,561	-0.02%
2020/04/06	9	34.56	10	35.14	36.65	-1	6,346	-0.02%
2020/03/31	3	34.47	2	33.80	33.20	1	6,118	0.02%
2020/03/30	9	32.65	5	32.49	32.85	4	5,954	0.07%
2020/03/27	21	34.66	3	34.75	34.75	18	5,823	0.31%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	0	0.00	1	23.70	23.80	-1	5,810	-0.02%
2020/03/20	4	26.38	2	27.05	25.80	2	5,810	0.03%
2020/03/18	0	0.00	4	30.85	29.35	-4	5,764	-0.07%
2020/03/16	2	37.90	15	39.29	36.20	-13	5,824	-0.22%
2020/03/13	12	39.60	13	39.76	40.20	-1	5,759	-0.02%
2020/03/12	11	41.20	30	42.15	42.00	-19	5,582	-0.34%
2020/03/11	17	45.40	15	45.49	42.95	2	5,422	0.04%
2020/03/10	1	43.00	17	44.00	46.20	-16	5,315	-0.30%
2020/03/09	0	0.00	16	46.42	43.90	-16	5,190	-0.31%
2020/03/06	3	46.85	0	0.00	46.50	3	5,084	0.06%
2020/03/05	54	46.93	29	47.15	47.10	25	4,993	0.50%
2020/03/04	1	43.95	1	45.30	45.90	0	4,785	0.00%
2020/03/03	19	44.59	18	45.04	43.85	1	4,664	0.02%
2020/03/02	25	42.66	25	42.96	43.25	0	4,494	0.00%
2020/02/27	5	42.68	12	44.74	40.35	-7	4,322	-0.16%
2020/02/26	0	0.00	20	41.69	41.65	-20	3,983	-0.50%
2020/02/25	115	42.04	0	0.00	42.05	115	3,899	2.95%	大買/鉅額交易
2020/02/24	34	41.54	8	41.81	41.50	26	3,772	0.69%
2020/02/21	2	39.75	4	40.08	40.50	-2	3,605	-0.06%
2020/02/20	7	40.94	21	41.14	40.00	-14	3,538	-0.40%
2020/02/19	5	38.40	9	38.78	39.30	-4	3,318	-0.12%
2020/02/18	0	0.00	1	38.50	38.50	-1	3,243	-0.03%
2020/02/17	8	39.29	33	39.54	38.55	-25	3,125	-0.80%
2020/02/14	3	38.05	12	36.43	38.90	-9	2,867	-0.31%
2020/02/13	31	36.74	1	35.40	35.40	30	2,648	1.13%
2020/02/12	0	0.00	1	35.25	35.15	-1	2,532	-0.04%
2020/02/11	2	34.63	0	0.00	34.85	2	2,485	0.08%
2020/02/10	51	34.80	0	0.00	34.20	51	2,454	2.08%
2020/02/07	3	35.53	0	0.00	34.70	3	2,413	0.12%
2020/02/06	6	36.13	0	0.00	36.20	6	2,273	0.26%
2020/02/05	2	36.75	0	0.00	36.20	2	2,219	0.09%
2020/02/04	5	36.70	0	0.00	36.55	5	2,077	0.24%
2020/02/03	24	36.07	14	36.42	37.00	10	2,012	0.50%
2020/01/31	0	0.00	2	35.25	35.65	-2	1,885	-0.11%
2020/01/30	1	33.30	0	0.00	33.30	1	1,797	0.06%
2020/01/20	7	36.50	7	37.15	37.00	0	1,741	0.00%
2020/01/17	10	34.87	10	35.73	35.75	0	1,597	0.00%
2020/01/16	1	33.50	17	32.94	33.85	-16	1,431	-1.12%
2020/01/15	4	31.50	0	0.00	31.65	4	1,336	0.30%
2020/01/14	0	0.00	2	31.90	31.90	-2	1,321	-0.15%
2020/01/08	1	30.00	0	0.00	30.30	1	1,225	0.08%
2020/01/07	1	29.75	0	0.00	30.10	1	1,213	0.08%
2020/01/02	0	0.00	2	31.25	31.20	-2	1,182	-0.17%
2019/12/31	1	30.40	0	0.00	30.25	1	1,145	0.09%
2019/12/30	3	30.30	7	30.25	30.25	-4	1,140	-0.35%
2019/12/27	1	30.40	0	0.00	30.20	1	1,134	0.09%
2019/12/25	1	31.85	0	0.00	30.90	1	1,123	0.09%
2019/12/23	1	30.40	3	30.67	30.55	-2	1,073	-0.19%
2019/12/20	4	30.44	7	30.25	30.25	-3	1,059	-0.28%
2019/12/19	18	30.56	2	30.95	30.55	16	1,041	1.54%
2019/12/18	2	29.93	2	30.30	30.00	0	995	0.00%
2019/12/17	8	30.30	9	30.56	30.40	-1	956	-0.10%
2019/12/16	1	33.30	0	0.00	32.35	1	875	0.11%
2019/12/12	3	31.30	3	30.90	30.50	0	643	0.00%
2019/12/11	8	31.48	4	31.16	32.10	4	519	0.77%
2019/12/10	0	0.00	1	29.20	29.20	-1	326	-0.31%
2019/10/29	0	0.00	2	24.70	24.70	-2	356	-0.56%
2019/09/27	2	25.45	0	0.00	25.45	2	521	0.38%
2019/09/26	0	0.00	2	25.48	25.50	-2	516	-0.39%
2019/08/29	0	0.00	3	24.00	24.00	-3	498	-0.60%
2019/08/08	1	25.05	0	0.00	25.05	1	428	0.23%
2019/08/07	1	27.15	0	0.00	27.40	1	363	0.27%
2019/08/06	0	0.00	1	26.60	27.45	-1	359	-0.28%
2019/08/05	1	28.25	0	0.00	27.65	1	355	0.28%
2019/07/31	3	28.80	0	0.00	28.65	3	349	0.86%
2019/07/30	0	0.00	2	29.40	28.90	-2	345	-0.58%
2019/07/29	0	0.00	1	30.00	29.50	-1	332	-0.30%
2019/07/16	2	29.20	0	0.00	29.10	2	243	0.82%
2019/07/15	0	0.00	2	29.95	29.80	-2	225	-0.89%
2019/07/12	0	0.00	1	28.60	28.60	-1	199	-0.50%
2019/07/10	2	28.05	0	0.00	28.25	2	188	1.06%
2019/07/05	0	0.00	1	27.90	27.95	-1	195	-0.51%
2019/07/04	0	0.00	1	27.70	27.75	-1	198	-0.50%
2019/06/27	0	0.00	1	27.80	27.80	-1	205	-0.49%
2019/06/10	0	0.00	1	26.95	26.95	-1	273	-0.37%
2019/05/17	1	26.35	0	0.00	26.10	1	408	0.24%
2019/05/15	0	0.00	1	26.55	26.80	-1	416	-0.24%
2019/05/14	1	26.10	0	0.00	26.20	1	424	0.24%
2019/05/10	1	26.90	0	0.00	26.45	1	427	0.23%
2019/05/08	1	27.10	0	0.00	27.05	1	432	0.23%
2019/05/07	1	27.25	0	0.00	27.20	1	435	0.23%
2019/04/29	1	27.60	0	0.00	27.10	1	481	0.21%
2019/04/09	0	0.00	2	28.20	28.10	-2	689	-0.29%
2019/04/03	2	28.10	0	0.00	28.15	2	695	0.29%
2019/03/26	0	0.00	1	28.90	28.85	-1	724	-0.14%
2019/03/25	0	0.00	1	28.00	28.15	-1	712	-0.14%
2019/03/22	2	28.30	0	0.00	28.05	2	712	0.28%
2019/03/18	0	0.00	5	27.60	27.70	-5	690	-0.72%
2019/03/14	1	27.65	0	0.00	27.65	1	703	0.14%
2019/03/13	1	27.60	0	0.00	27.75	1	708	0.14%
2019/02/25	1	27.65	0	0.00	27.70	1	687	0.15%
2019/02/22	2	28.30	0	0.00	28.05	2	680	0.29%
2019/02/21	1	28.65	0	0.00	28.45	1	671	0.15%
2019/02/20	5	28.25	0	0.00	28.50	5	657	0.76%
2019/02/19	0	0.00	1	28.70	29.00	-1	630	-0.16%
2019/02/14	0	0.00	3	26.25	26.20	-3	576	-0.52%
2019/02/13	1	26.60	0	0.00	26.50	1	573	0.17%
2019/02/11	0	0.00	7	25.69	25.50	-7	561	-1.25%
2019/01/23	2	27.18	0	0.00	27.10	2	530	0.38%
2019/01/21	0	0.00	3	26.43	26.40	-3	505	-0.59%
2019/01/18	0	0.00	5	27.55	27.20	-5	491	-1.02%
2019/01/16	7	27.00	0	0.00	28.70	7	463	1.51%
2019/01/15	3	27.60	0	0.00	27.50	3	434	0.69%
2019/01/14	3	28.57	1	28.65	28.50	2	401	0.50%