十銓 (4967)-元大-忠孝券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	87.30	3.1	87.39	86.90	-1.1	4,041	-0.03%
2024/04/26	3	87.93	27	88.50	87.50	-24	4,026	-0.60%
2024/04/25	3	83.97	7	86.53	85.60	-4	3,923	-0.10%
2024/04/24	8	81.58	0	0.00	82.50	8	3,850	0.21%
2024/04/23	4	78.50	0	0.00	78.90	4	3,879	0.10%
2024/04/22	0	0.00	2	77.70	77.90	-2	3,960	-0.05%
2024/04/19	0	0.00	2	80.10	80.20	-2	4,119	-0.05%
2024/04/18	1	81.00	0	0.00	81.90	1	4,105	0.02%
2024/04/17	8	81.54	0	0.00	81.20	8	4,113	0.19%
2024/04/16	4	81.28	53	81.51	81.00	-49	4,112	-1.19%
2024/04/15	8	88.00	23	87.87	87.60	-15	4,056	-0.37%
2024/04/12	4	90.55	1	90.00	89.90	3	3,999	0.08%
2024/04/11	32	91.07	54	89.44	89.50	-22	3,843	-0.57%
2024/04/10	76	90.28	100.1	89.95	90.00	-24.1	3,703	-0.65%
2024/04/09	25	85.54	27	85.26	85.60	-2	3,391	-0.06%
2024/04/08	18	85.41	27	85.38	85.50	-9	3,361	-0.27%
2024/04/03	4	83.80	0	0.00	83.80	4	3,363	0.12%
2024/04/02	42.1	84.97	41	83.69	82.70	1.1	3,452	0.03%
2024/04/01	6	80.07	16	80.46	80.10	-10	3,337	-0.30%
2024/03/29	4	79.58	0	0.00	79.00	4	3,352	0.12%
2024/03/28	2	80.50	2	80.20	79.00	0	3,372	0.00%
2024/03/26	6	81.04	2	80.65	78.90	4	3,576	0.11%
2024/03/25	1	80.60	0	0.00	80.00	1	3,533	0.03%
2024/03/22	16.1	83.37	4.2	82.54	80.80	11.9	3,608	0.33%
2024/03/21	98.4	82.42	59	82.50	83.60	39.4	3,567	1.10%
2024/03/20	4	78.60	22	77.91	77.50	-18	3,492	-0.51%
2024/03/19	113.1	78.59	3	78.27	78.00	110.1	3,613	3.05%	大買/鉅額交易
2024/03/15	6	79.05	3	77.87	77.50	3	4,057	0.07%
2024/03/13	3	78.83	0	0.00	79.50	3	4,747	0.06%
2024/03/12	0.1	81.20	3	80.70	81.60	-2.9	5,059	-0.06%
2024/03/08	2	78.05	1	81.00	78.00	1	5,235	0.02%
2024/03/07	13	82.03	1	84.00	80.60	12	5,288	0.23%
2024/03/06	0	0.00	24	82.28	82.30	-24	5,298	-0.45%
2024/03/05	2	83.00	0.1	83.40	83.00	1.9	5,365	0.04%
2024/03/04	2	85.90	10	85.60	84.30	-8	5,395	-0.15%
2024/03/01	0	0.00	0.1	84.40	84.90	-0.1	5,412	0.00%
2024/02/29	1	83.80	4	83.55	83.30	-3	5,462	-0.05%
2024/02/27	6	85.88	34	83.64	83.50	-28	5,536	-0.51%
2024/02/26	1.5	84.23	0	0.00	83.90	1.5	5,603	0.03%
2024/02/23	2	87.45	0	0.00	85.90	2	5,648	0.04%
2024/02/22	25	86.66	1	86.00	86.70	24	5,696	0.42%
2024/02/21	7	86.61	10.1	87.96	86.00	-3.1	5,745	-0.05%
2024/02/20	1	84.60	18	84.27	83.80	-17	5,679	-0.30%
2024/02/19	2	84.60	2	84.90	83.40	0	5,872	0.00%
2024/02/16	10	81.40	4	80.18	81.40	6	6,115	0.10%
2024/02/15	1	78.80	2	78.20	79.00	-1	6,318	-0.02%
2024/02/02	1	77.53	0	0.00	77.50	1	6,913	0.02%
2024/01/31	15	77.53	15	78.10	78.30	0	7,329	0.00%
2024/01/30	1.1	78.43	15.1	78.30	78.30	-14	7,548	-0.19%
2024/01/29	3	79.23	0	0.00	79.80	3	7,872	0.04%
2024/01/26	3	79.03	0	0.00	78.60	3	8,642	0.03%
2024/01/25	6	79.42	6	79.65	80.00	0	9,093	0.00%
2024/01/24	6	81.78	6	81.55	80.80	0	9,240	0.00%
2024/01/23	6	82.45	0	0.00	82.00	6	9,355	0.06%
2024/01/19	0	0.00	1	81.40	81.50	-1	9,499	-0.01%
2024/01/18	1	81.40	0	0.00	81.30	1	9,581	0.01%
2024/01/17	2	80.70	2	82.90	82.90	0	9,635	0.00%
2024/01/16	7.4	84.50	0	0.00	83.20	7.4	9,695	0.08%
2024/01/15	0	0.00	7	86.01	85.20	-7	9,698	-0.07%
2024/01/12	0	0.00	1.2	79.80	78.40	-1.2	9,703	-0.01%
2024/01/11	0.5	79.90	0	0.00	79.00	0.5	10,017	0.00%
2024/01/10	1.2	79.10	2.1	78.72	79.10	-0.9	10,174	-0.01%
2024/01/08	0.1	79.60	0	0.00	79.70	0.1	10,424	0.00%
2024/01/05	1	80.30	1.5	80.94	79.30	-0.5	10,546	0.00%
2024/01/04	19	79.09	20	80.93	79.00	-1	10,606	-0.01%
2024/01/03	53	82.50	48	82.19	81.80	5	10,620	0.05%
2024/01/02	19	85.70	14	85.75	85.70	5	10,624	0.05%
2023/12/29	25	87.70	24	88.41	87.60	1	10,714	0.01%
2023/12/28	4	88.83	75	90.13	90.30	-71	10,837	-0.66%
2023/12/27	0	0.00	7	87.39	88.40	-7	11,166	-0.06%
2023/12/26	2	85.90	1	85.90	85.50	1	11,180	0.01%
2023/12/25	3	85.93	1	85.70	85.40	2	11,177	0.02%
2023/12/22	114	88.16	223	88.76	87.00	-109	11,165	-0.98%	大買/大賣/鉅額交易
2023/12/21	1.1	86.02	75	86.35	86.40	-73.9	10,977	-0.67%
2023/12/20	9	85.39	55	85.50	85.50	-46	10,974	-0.42%
2023/12/19	82	85.88	70.1	85.38	85.40	12	10,962	0.11%
2023/12/18	4	87.60	0	0.00	88.40	4	10,921	0.04%
2023/12/15	40.3	88.96	24	89.55	88.30	16.3	10,925	0.15%
2023/12/14	128	90.62	43	90.11	89.10	85	10,854	0.78%	大買/
2023/12/13	31	90.95	0	0.00	90.70	31	10,779	0.29%
2023/12/12	60	91.82	28	91.02	92.00	32	10,904	0.29%
2023/12/11	5	92.04	18	92.12	92.90	-13	10,692	-0.12%
2023/12/08	20	89.51	44.1	90.34	88.70	-24.1	10,416	-0.23%
2023/12/07	32	88.52	32	90.20	87.50	0	10,067	0.00%
2023/12/06	214	89.67	5.1	87.30	90.00	209	9,835	2.12%	大買/鉅額交易
2023/12/05	25	85.18	100	84.90	85.30	-75	9,724	-0.77%
2023/12/04	90	88.34	5	87.52	87.10	85	9,842	0.86%
2023/12/01	13	85.82	200	86.07	85.20	-187	9,810	-1.91%	大賣/鉅額交易
2023/11/30	43	88.01	65	89.33	87.00	-22	9,806	-0.22%
2023/11/29	25	88.03	16	87.73	88.10	9	9,803	0.09%
2023/11/28	41	86.84	6	86.73	88.40	35	9,925	0.35%
2023/11/27	5	86.57	5	86.60	86.10	0	10,223	0.00%
2023/11/24	63	86.96	110	87.19	86.00	-47	10,214	-0.46%	大賣/
2023/11/23	60	89.08	44	89.45	89.00	16	10,127	0.16%
2023/11/22	12	88.93	9	89.29	90.30	3	9,979	0.03%
2023/11/21	35.1	88.54	31	90.52	88.30	4.1	9,909	0.04%
2023/11/20	20.1	91.05	18	91.48	90.90	2.1	9,838	0.02%
2023/11/17	100	88.83	37	87.99	90.20	63	9,763	0.65%
2023/11/16	65	89.57	48	89.39	88.90	17	9,657	0.18%
2023/11/15	43	93.12	45	93.36	92.70	-2	9,400	-0.02%
2023/11/14	20	93.48	19	91.32	94.20	1	9,114	0.01%
2023/11/13	198	91.88	79.9	91.02	91.50	118.2	8,890	1.33%	大買/鉅額交易
2023/11/10	20	88.92	64.1	89.68	87.10	-44.1	8,558	-0.52%
2023/11/09	56.1	87.67	106.1	87.53	86.40	-49.9	8,334	-0.60%	大賣/
2023/11/08	12	93.08	51.1	93.03	92.30	-39.1	8,138	-0.48%
2023/11/07	25	93.27	4.1	93.19	94.00	21	8,034	0.26%
2023/11/06	23	91.90	50	92.19	92.20	-27	7,820	-0.35%
2023/11/03	63	90.04	51.6	89.61	91.90	11.4	7,522	0.15%
2023/11/02	1	82.30	27.3	82.94	87.40	-26.3	6,747	-0.39%
2023/11/01	220	78.95	3.1	76.56	79.50	216.9	6,326	3.43%	大買/鉅額交易
2023/10/31	7	78.30	7	77.44	75.20	0	6,170	0.00%
2023/10/30	2	77.75	3	76.30	76.30	-1	6,027	-0.02%
2023/10/27	6	74.75	25	74.14	74.10	-19	5,898	-0.32%
2023/10/26	0	0.00	6	74.80	74.80	-6	5,899	-0.10%
2023/10/25	11	76.59	10.1	74.61	74.60	0.9	5,908	0.02%
2023/10/24	5	76.40	5	76.20	76.20	0	5,933	0.00%
2023/10/23	10	74.78	6	76.20	76.20	4	5,837	0.07%
2023/10/20	13	75.63	10	75.20	75.20	3	5,772	0.05%
2023/10/19	10	73.84	0.1	77.10	77.30	9.9	5,635	0.18%
2023/10/18	15	74.16	12	73.98	74.40	3	5,339	0.06%
2023/10/17	0	0.00	3	74.00	74.10	-3	5,194	-0.06%
2023/10/16	2	73.75	3	73.93	72.80	-1	5,074	-0.02%
2023/10/13	1	73.10	4	74.23	72.90	-3	5,020	-0.06%
2023/10/12	4	72.60	2	72.95	73.00	2	4,932	0.04%
2023/10/11	6	72.18	5	70.68	70.50	1	4,908	0.02%
2023/10/06	11	71.06	18	72.14	71.10	-7	4,941	-0.14%
2023/10/05	7	70.91	2	70.45	70.60	5	5,087	0.10%
2023/10/04	16	72.90	11	72.65	72.50	5	5,139	0.10%
2023/10/03	30	72.38	48	71.44	72.50	-18	4,990	-0.36%
2023/10/02	0	0.00	7	66.20	68.90	-7	4,693	-0.15%
2023/09/28	5	64.96	1	64.50	64.30	4	4,785	0.08%
2023/09/27	4	65.88	0	0.00	65.60	4	4,904	0.08%
2023/09/26	3	67.07	2	66.90	67.00	1	5,008	0.02%
2023/09/25	2	68.69	0	0.00	66.80	2	5,087	0.04%
2023/09/22	1	67.80	0	0.00	68.50	1	5,177	0.02%
2023/09/21	5	67.02	5.1	66.11	67.90	-0.1	5,576	0.00%
2023/09/20	5	67.46	2.1	67.59	67.50	3	5,933	0.05%
2023/09/19	1	68.40	5	67.44	67.40	-4	6,077	-0.07%
2023/09/18	4	70.90	2	69.60	69.40	2	6,175	0.03%
2023/09/15	14	71.58	10	70.75	70.40	4	6,256	0.06%
2023/09/14	2	70.10	5.6	70.02	70.00	-3.6	6,283	-0.06%
2023/09/13	9	68.13	10	67.84	68.60	-1	6,687	-0.01%
2023/09/12	2	68.00	1	69.54	67.90	1	6,989	0.01%
2023/09/11	9	68.68	8.2	67.27	67.00	0.8	7,038	0.01%
2023/09/08	1	67.10	3	67.33	66.60	-2	7,092	-0.03%
2023/09/07	4	68.05	4.2	68.43	68.10	-0.2	7,122	0.00%
2023/09/06	2	68.60	1	69.20	68.00	1	7,014	0.01%
2023/09/05	2.5	67.48	2	67.55	67.80	0.5	7,103	0.01%
2023/09/04	6	67.63	1.1	67.01	67.40	4.9	7,274	0.07%
2023/09/01	14	68.91	10	68.95	68.90	4	7,250	0.06%
2023/08/31	112.1	68.24	111	68.15	67.50	1.1	7,156	0.01%	大買/大賣/
2023/08/30	0	0.00	2.2	63.94	65.00	-2.2	6,871	-0.03%
2023/08/28	1.2	61.40	0	0.00	61.00	1.2	7,173	0.02%
2023/08/25	0	0.00	1	63.00	62.70	-1	7,625	-0.01%
2023/08/24	4	64.63	4.2	63.76	63.10	-0.2	7,654	0.00%
2023/08/23	0	0.00	1	63.60	64.00	-1	7,669	-0.01%
2023/08/22	0	0.00	1	63.10	63.20	-1	7,698	-0.01%
2023/08/18	2.2	62.52	0	0.00	60.10	2.2	7,780	0.03%
2023/08/17	2	62.65	1	63.40	62.40	1	7,796	0.01%
2023/08/16	0	0.00	0.3	63.06	63.30	-0.3	7,829	0.00%
2023/08/15	8	63.61	9	62.99	62.90	-1	7,914	-0.01%
2023/08/14	0	0.00	1	62.30	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	1.4	61.70	62.30	-1.4	8,188	-0.02%
2023/08/09	9	61.73	8	60.80	60.80	1	8,458	0.01%
2023/08/08	3	59.43	1	59.80	60.00	2	8,728	0.02%
2023/08/07	1	58.50	2	59.05	60.00	-1	8,917	-0.01%
2023/08/04	1	59.60	1	62.00	61.60	0	9,061	0.00%
2023/08/02	0.1	59.60	0	0.00	59.10	0.1	9,227	0.00%
2023/07/31	6.1	61.64	7	61.87	61.80	-0.9	9,433	-0.01%
2023/07/28	8	62.83	10	63.40	63.30	-2	9,480	-0.02%
2023/07/27	2	61.90	8	60.91	62.20	-6	9,501	-0.06%
2023/07/26	2	58.00	4	58.75	58.10	-2	9,565	-0.02%
2023/07/25	5.1	58.70	14	58.96	58.60	-8.9	9,631	-0.09%
2023/07/24	22.4	59.35	20	59.56	59.20	2.4	9,778	0.02%
2023/07/21	1	60.00	1	61.20	61.40	0	9,867	0.00%
2023/07/20	25.2	61.28	26	61.30	61.20	-0.8	10,005	-0.01%
2023/07/19	23	61.65	33	62.13	61.60	-10	10,129	-0.10%
2023/07/18	42.2	61.71	44	62.29	61.60	-1.8	10,220	-0.02%
2023/07/17	1	64.50	1	65.50	64.40	0	10,247	0.00%
2023/07/14	50	65.97	37.7	65.98	65.50	12.3	10,357	0.12%
2023/07/13	41	66.53	32	66.18	66.20	9	10,429	0.09%
2023/07/12	11.4	66.00	12.2	65.54	66.00	-0.8	10,514	-0.01%
2023/07/11	70.1	63.26	64	63.31	62.80	6.1	10,539	0.06%
2023/07/10	23.1	62.62	23	61.01	61.70	0.1	10,486	0.00%
2023/07/07	44.3	62.76	41	63.35	62.50	3.3	10,793	0.03%
2023/07/06	45.3	67.19	38	68.22	66.80	7.3	11,227	0.07%
2023/07/05	53.3	70.93	51	69.90	70.50	2.3	11,303	0.02%
2023/07/04	53	71.80	54	72.15	71.50	-1	11,645	-0.01%
2023/07/03	9.8	72.10	23	71.97	71.70	-13.2	11,809	-0.11%
2023/06/30	28.3	72.19	21	72.16	71.80	7.3	12,128	0.06%
2023/06/29	67	73.69	55	74.40	73.50	12	12,450	0.10%
2023/06/28	14	74.81	20	75.61	74.50	-6	12,127	-0.05%
2023/06/27	5	71.14	0	0.00	70.70	5	11,848	0.04%
2023/06/26	7.2	73.77	8	71.53	71.50	-0.8	11,744	-0.01%
2023/06/21	12	73.38	17.1	73.96	74.40	-5.1	11,768	-0.04%
2023/06/20	22	72.89	36	72.68	73.60	-14	11,761	-0.12%
2023/06/19	27.1	73.29	15	75.03	72.40	12.1	11,688	0.10%
2023/06/16	23	67.54	19	69.05	71.60	4	11,376	0.04%
2023/06/15	8	65.93	15	65.31	65.10	-7	11,211	-0.06%
2023/06/14	3	65.10	0	0.00	65.60	3	11,231	0.03%
2023/06/13	1	63.20	1	63.30	63.00	0	11,130	0.00%
2023/06/09	13	64.22	4	63.30	63.30	9	11,129	0.08%
2023/06/08	3	63.20	25	63.89	62.50	-22	11,067	-0.20%
2023/06/07	0	0.00	1	61.00	61.40	-1	10,968	-0.01%
2023/06/06	1	59.00	1	59.80	60.10	0	11,055	0.00%
2023/06/05	1	61.80	0	0.00	61.00	1	11,130	0.01%
2023/06/02	6	62.47	18	62.65	62.10	-12	11,145	-0.11%
2023/06/01	28	61.54	14	61.66	61.90	14	11,128	0.13%
2023/05/31	27	61.80	18	61.21	61.00	9	11,012	0.08%
2023/05/30	0.1	58.70	0	0.00	58.20	0.1	10,715	0.00%
2023/05/29	2	58.90	2	58.80	58.70	0	10,826	0.00%
2023/05/26	9	57.91	12	57.77	57.00	-3	11,129	-0.03%
2023/05/25	14	57.51	12	57.00	57.50	2	11,218	0.02%
2023/05/24	7	58.10	8	58.48	58.00	-1	11,230	-0.01%
2023/05/22	13	58.18	12	57.85	58.20	1	11,234	0.01%
2023/05/19	9	58.59	8	58.46	58.60	1	11,246	0.01%
2023/05/18	101	58.88	91	58.65	59.30	10	11,193	0.09%	大買/
2023/05/17	57	56.78	1	57.30	56.80	56	10,954	0.51%
2023/05/16	6.2	59.03	1	60.30	56.10	5.2	10,878	0.05%
2023/05/15	1	57.90	20	57.13	57.70	-19	10,583	-0.18%
2023/05/12	39	58.44	46	58.56	58.60	-7	10,492	-0.07%
2023/05/11	7	65.26	6.3	62.07	59.60	0.7	10,180	0.01%
2023/05/10	9	66.66	47	66.61	66.20	-38	9,969	-0.38%
2023/05/09	8	67.41	3.2	66.31	66.30	4.8	9,771	0.05%
2023/05/08	39.2	74.12	47	74.34	73.60	-7.8	9,576	-0.08%
2023/05/05	0.1	74.60	0	0.00	75.20	0.1	9,448	0.00%
2023/05/04	48.1	73.29	50	71.37	73.80	-1.9	9,307	-0.02%
2023/05/02	14	71.25	20	72.05	71.40	-6	9,066	-0.07%
2023/04/28	6	67.55	1	67.20	67.90	5	8,893	0.06%
2023/04/27	9	69.21	12	68.28	67.70	-3	8,792	-0.03%
2023/04/26	9	70.11	4	69.78	68.60	5	8,607	0.06%
2023/04/25	59	78.85	63	74.67	71.50	-4	8,461	-0.05%
2023/04/24	86.3	77.71	88	77.45	77.00	-1.7	8,273	-0.02%
2023/04/21	10	74.69	12	71.94	73.20	-2	8,109	-0.02%
2023/04/20	22	73.70	20	73.04	73.50	2	7,977	0.03%
2023/04/19	26	75.82	18	76.07	75.60	8	7,853	0.10%
2023/04/18	12.3	78.53	14	79.47	78.50	-1.7	7,683	-0.02%
2023/04/17	8.2	81.33	17	81.23	80.90	-8.9	7,536	-0.12%
2023/04/14	18	77.89	13	77.65	79.80	5	7,311	0.07%
2023/04/13	43	75.46	44	74.91	75.00	-1	7,027	-0.01%
2023/04/12	33.7	77.11	38	76.76	76.90	-4.3	6,894	-0.06%
2023/04/11	14.6	73.43	25	75.55	76.40	-10.4	6,494	-0.16%
2023/04/10	35	71.33	47.2	71.24	71.70	-12.2	5,901	-0.21%
2023/04/07	41	71.00	28.2	72.61	72.60	12.8	5,659	0.23%
2023/04/06	9	70.22	13.4	69.35	69.30	-4.4	5,168	-0.09%
2023/03/31	9	67.16	32	68.20	68.40	-23	4,878	-0.47%
2023/03/30	34.3	67.85	10	67.62	67.90	24.3	4,454	0.55%
2023/03/29	8	65.20	8	63.70	65.20	0	4,006	0.00%
2023/03/28	26	63.75	20	63.57	63.80	6	3,910	0.15%
2023/03/27	34	66.31	32	67.20	66.10	2	3,780	0.05%
2023/03/24	4.2	69.34	4	68.45	69.10	0.2	3,685	0.00%
2023/03/23	2.3	67.71	22	67.64	67.70	-19.7	3,509	-0.56%
2023/03/22	22.8	66.99	11.9	66.25	67.10	10.9	3,378	0.32%
2023/03/21	32	67.95	30	68.02	68.00	2	3,198	0.06%
2023/03/20	23.2	66.75	11.7	64.49	68.50	11.5	2,925	0.39%
2023/03/17	5	61.96	4	62.23	62.30	1	2,719	0.04%
2023/03/16	10	60.00	1	59.60	59.60	9	2,540	0.35%
2023/03/15	0	0.00	1	60.80	60.30	-1	2,469	-0.04%
2023/03/14	2	59.75	70	59.50	60.30	-68	2,370	-2.87%
2023/03/13	71	60.06	2	59.70	60.10	69	2,300	3.00%
2023/03/10	5	58.76	66	58.39	58.20	-61	2,210	-2.76%
2023/03/09	4	62.87	83	60.57	60.00	-79	2,072	-3.81%
2023/03/08	150	61.34	8.1	62.23	63.30	141.9	1,919	7.39%	大買/鉅額交易
2023/03/07	5	59.22	7	59.41	58.90	-2	1,756	-0.11%
2023/03/06	3	58.93	1	60.00	59.00	2	1,675	0.12%
2023/03/03	2	58.00	6	57.57	57.40	-4	1,534	-0.26%
2023/03/02	1	55.20	7.2	55.93	57.40	-6.2	1,421	-0.44%
2023/03/01	1	54.50	1	54.10	55.70	0	1,244	0.00%
2023/02/24	5	51.80	6.4	50.97	51.80	-1.4	1,091	-0.13%
2023/02/22	5	45.15	5.7	45.22	45.20	-0.7	570	-0.12%
2023/02/21	6.1	46.74	6	46.20	43.70	0.1	495	0.01%
2023/02/17	1	43.50	1	42.60	43.90	0	372	0.00%
2023/02/16	1.3	40.14	0	0.00	40.20	1.3	304	0.41%
2023/02/14	0	0.00	1	38.55	38.55	-1	214	-0.47%
2023/02/09	0.6	34.80	0	0.00	34.95	0.6	187	0.32%
2023/02/03	0.8	33.20	0	0.00	33.30	0.8	171	0.47%
2023/02/02	1	33.70	0	0.00	33.60	1	171	0.58%
2022/12/16	0.7	31.39	0	0.00	30.80	0.7	384	0.18%
2022/11/28	0	29.90	0	0.00	29.55	0	409	0.00%
2022/11/17	0.3	31.50	0	0.00	31.70	0.3	441	0.07%
2022/10/18	0	0.00	0.7	30.80	30.65	-0.7	485	-0.14%
2022/09/28	0	26.45	0	0.00	26.05	0	498	0.00%
2022/09/27	0	26.45	0	0.00	26.70	0	495	0.00%
2022/09/26	0	27.95	0	0.00	26.85	0	496	0.00%
2022/09/21	0	28.90	0	0.00	28.90	0	505	0.00%
2022/09/16	2	31.90	0	0.00	31.40	2	492	0.41%
2022/08/22	0	29.90	0	0.00	29.45	0	442	0.00%
2022/07/28	0	27.95	0	0.00	27.85	0	572	0.00%
2022/07/25	3	28.45	0	0.00	28.40	3	650	0.46%
2022/07/15	0	27.95	0	0.00	27.90	0	678	0.00%
2022/06/23	0	27.45	0	0.00	27.05	0	913	0.00%
2022/06/22	0	28.45	0	0.00	27.55	0	920	0.00%
2022/06/20	0	28.35	0	0.00	27.45	0	916	0.00%
2022/06/17	0	29.15	0	0.00	29.10	0	902	0.00%
2022/06/16	0	30.95	0	0.00	29.85	0	893	0.00%
2022/06/14	0	29.70	0	0.00	29.95	0	879	0.00%
2022/06/08	0.1	31.70	2	31.70	31.65	-1.9	888	-0.21%
2022/06/07	0	31.90	0	0.00	31.70	0	895	0.00%
2022/06/06	0.1	32.05	0	0.00	32.00	0.1	902	0.01%
2022/05/30	6	32.60	0	0.00	32.05	6	936	0.64%
2022/05/26	0	31.45	0	0.00	31.10	0	935	0.00%
2022/05/11	0	30.25	0	0.00	30.55	0	1,249	0.00%
2022/05/09	0	31.38	2	30.33	29.70	-2	1,229	-0.16%
2022/05/06	0	0.00	2	32.45	32.70	-2	1,204	-0.17%
2022/05/03	0	0.00	1	32.30	32.50	-1	1,152	-0.09%
2022/04/29	0	34.00	0	0.00	32.50	0	1,144	0.00%
2022/04/28	0	36.45	2	36.50	36.10	-2	1,111	-0.18%
2022/04/26	1	37.50	1	37.25	37.55	0	1,103	0.00%
2022/04/25	0	0.00	2	37.25	37.15	-2	1,105	-0.18%
2022/04/19	0	36.90	1	36.65	36.60	-1	1,118	-0.09%
2022/04/15	0	36.85	2	36.85	37.00	-2	1,132	-0.18%
2022/04/14	0	0.00	2	36.80	36.80	-2	1,144	-0.17%
2022/04/12	0	36.90	0	0.00	37.20	0	1,163	0.00%
2022/04/01	0	36.90	0	0.00	37.10	0	1,657	0.00%
2022/03/30	0	0.00	10	36.70	36.75	-10	1,686	-0.59%
2022/03/29	0	36.45	0	0.00	36.45	0	1,698	0.00%
2022/03/28	5	36.62	10	36.75	36.85	-5	1,788	-0.28%
2022/03/25	0	41.10	0	0.00	40.65	0	1,673	0.00%
2022/03/24	0	41.80	1	41.35	41.35	-1	1,674	-0.06%
2022/03/21	0	41.95	0	0.00	41.75	0	1,794	0.00%
2022/03/18	1	42.00	0	0.00	42.05	1	1,896	0.05%
2022/03/14	0	41.95	0	0.00	40.95	0	2,077	0.00%
2022/03/07	0	42.00	0	0.00	41.95	0	2,336	0.00%
2022/03/04	0	0.00	5	43.00	43.05	-5	2,333	-0.21%
2022/03/03	0	0.00	20	44.03	43.95	-20	2,353	-0.85%
2022/03/02	20	43.64	1	43.35	43.55	19	2,376	0.80%
2022/02/25	1	43.45	0	0.00	43.00	1	2,495	0.04%
2022/02/24	1	44.35	2	42.93	42.85	-1	2,878	-0.03%
2022/02/23	0	0.00	2	44.00	45.30	-2	2,921	-0.07%
2022/02/22	4	44.50	4	44.16	44.05	0	2,928	0.00%
2022/02/21	4	46.39	2	46.50	46.00	2	2,929	0.07%
2022/02/18	1	44.90	2	46.25	46.90	-1	2,925	-0.03%
2022/02/17	3	44.88	0	0.00	44.55	3	2,878	0.10%
2022/02/16	2	43.75	1	43.90	43.80	1	2,834	0.04%
2022/02/14	1	42.50	0	0.00	42.20	1	2,940	0.03%
2022/02/08	0	0.00	1	43.35	43.80	-1	3,002	-0.03%
2022/01/25	0	41.65	0	0.00	41.65	0	3,078	0.00%
2022/01/24	0	42.00	0	0.00	41.95	0	3,105	0.00%
2022/01/21	0	42.45	0	0.00	42.35	0	3,124	0.00%
2022/01/20	0	43.55	0	0.00	43.40	0	3,145	0.00%
2022/01/17	1	43.40	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	0	43.95	0	0.00	43.80	0	3,289	0.00%
2022/01/11	0	0.00	1	44.80	44.50	-1	3,309	-0.03%
2022/01/06	1	46.30	0	0.00	46.30	1	3,330	0.03%
2022/01/05	0	0.00	2	46.80	46.40	-2	3,351	-0.06%
2021/12/30	1	50.30	21	51.05	48.50	-20	3,349	-0.60%
2021/12/28	0	0.00	5	47.80	47.95	-5	2,964	-0.17%
2021/12/24	10	49.00	0	0.00	47.75	10	3,011	0.33%
2021/12/22	8	49.56	19	49.54	47.70	-11	3,040	-0.36%
2021/12/20	12	47.74	12	47.40	47.40	0	2,907	0.00%
2021/12/17	0	0.00	1	47.50	48.20	-1	2,906	-0.03%
2021/12/16	1	48.40	4	49.20	48.35	-3	2,896	-0.10%
2021/12/15	5	48.35	6	48.15	48.10	-1	2,842	-0.04%
2021/12/14	8	47.29	9	47.63	48.65	-1	2,818	-0.04%
2021/12/13	2	46.00	3	47.63	49.00	-1	2,731	-0.04%
2021/12/09	0	0.00	3	45.47	45.10	-3	2,616	-0.11%
2021/12/08	0	46.00	1	46.05	45.50	-1	2,615	-0.04%
2021/12/07	2	46.73	2	47.20	46.50	0	2,599	0.00%
2021/12/03	1	46.10	3	45.70	46.60	-2	2,562	-0.08%
2021/12/02	8	46.68	5	46.16	45.45	3	2,551	0.12%
2021/11/30	1	43.35	0	0.00	43.25	1	2,483	0.04%
2021/11/29	0	42.40	0	0.00	42.80	0	2,531	0.00%
2021/11/26	2	43.85	4	45.18	43.95	-2	2,610	-0.08%
2021/11/25	1	46.00	0	0.00	45.15	1	2,607	0.04%
2021/11/23	42	48.95	4	48.95	48.00	38	2,533	1.50%
2021/11/18	0	44.05	0	0.00	44.00	0	2,201	0.00%
2021/11/17	2	43.95	0	0.00	44.00	2	2,246	0.09%
2021/11/12	0	41.85	1	41.10	41.25	-1	2,327	-0.04%
2021/11/11	1	39.65	2	42.05	41.95	-1	2,377	-0.04%
2021/11/10	1	43.10	0	0.00	43.10	1	2,457	0.04%
2021/11/08	0	44.75	0	0.00	44.05	0	2,664	0.00%
2021/11/03	0	0.00	4	45.05	45.55	-4	3,215	-0.12%
2021/11/01	1	45.35	1	44.60	45.80	0	3,454	0.00%
2021/10/26	6	44.48	0	0.00	43.10	6	3,744	0.16%
2021/10/25	0	0.00	6	44.42	44.65	-6	3,809	-0.16%
2021/10/22	0	0.00	1	43.30	43.05	-1	3,954	-0.03%
2021/10/21	1	42.70	0	0.00	42.30	1	4,226	0.02%
2021/10/19	1	42.00	0	0.00	42.10	1	4,628	0.02%
2021/10/18	0	0.00	100	41.60	41.50	-100	5,050	-1.98%
2021/10/15	2	41.50	0	0.00	41.55	2	5,239	0.04%
2021/10/08	6	41.83	1	43.00	41.65	5	5,640	0.09%
2021/10/07	1	42.20	0	0.00	42.80	1	5,787	0.02%
2021/10/05	0	0.00	1	40.15	42.90	-1	6,223	-0.02%
2021/10/04	0	41.65	0	0.00	41.10	0	6,320	0.00%
2021/10/01	0	0.00	3	43.50	42.60	-3	6,446	-0.05%
2021/09/30	1	45.15	0	0.00	44.95	1	6,685	0.01%
2021/09/29	3	45.47	2	45.45	44.80	1	7,198	0.01%
2021/09/28	103	49.75	2	49.80	49.55	101	7,341	1.38%	大買/鉅額交易
2021/09/23	0	0.00	2	50.00	49.40	-2	7,952	-0.03%
2021/09/15	1	49.85	0	0.00	49.30	1	9,416	0.01%
2021/09/14	0	0.00	150	50.61	50.10	-150	9,626	-1.56%	大賣/鉅額交易
2021/09/09	1	50.10	0	0.00	50.50	1	9,755	0.01%
2021/09/08	0	0.00	1	49.50	49.30	-1	9,789	-0.01%
2021/09/07	2	49.63	0	0.00	49.90	2	9,854	0.02%
2021/09/06	1	50.30	0	0.00	50.00	1	10,008	0.01%
2021/09/02	0	0.00	6	54.12	52.00	-6	10,166	-0.06%
2021/09/01	4	53.90	0	0.00	54.00	4	10,233	0.04%
2021/08/30	1	51.40	0	0.00	51.20	1	10,356	0.01%
2021/08/27	6	51.70	0	0.00	51.50	6	10,566	0.06%
2021/08/26	1	52.50	2	52.00	52.10	-1	10,832	-0.01%
2021/08/25	2	53.00	2	52.75	53.30	0	10,896	0.00%
2021/08/24	0	0.00	1	51.70	51.70	-1	11,038	-0.01%
2021/08/19	3	52.60	2	53.00	51.00	1	11,207	0.01%
2021/08/18	6	51.67	0	0.00	54.20	6	11,280	0.05%
2021/08/17	0	0.00	2	51.80	51.00	-2	11,396	-0.02%
2021/08/16	0	0.00	2	52.95	51.80	-2	11,437	-0.02%
2021/08/13	2	53.85	2	54.00	52.90	0	11,424	0.00%
2021/08/12	5	57.94	0	0.00	57.50	5	11,334	0.04%
2021/08/11	10	60.90	2	61.00	58.10	8	11,391	0.07%
2021/08/10	54	63.20	1	63.40	63.20	53	11,389	0.47%
2021/08/09	1	72.50	9	70.82	70.20	-8	11,176	-0.07%
2021/08/06	6	74.45	5	74.10	73.50	1	11,199	0.01%
2021/08/05	13	75.72	13	75.59	75.00	0	11,280	0.00%
2021/08/04	7	72.87	2	73.50	74.70	5	11,241	0.04%
2021/08/03	0	0.00	1	72.80	73.10	-1	11,296	-0.01%
2021/08/02	1	73.20	1	72.50	73.00	0	11,473	0.00%
2021/07/30	0	0.00	2	74.25	71.80	-2	11,636	-0.02%
2021/07/29	6	74.08	2	72.75	73.90	4	11,682	0.03%
2021/07/28	2	70.30	6	69.52	72.00	-4	11,851	-0.03%
2021/07/27	102	74.60	9	77.26	74.00	93	12,059	0.77%	大買/
2021/07/26	7	76.06	21	76.26	76.70	-14	12,296	-0.11%
2021/07/23	11	74.10	2	74.65	74.70	9	12,494	0.07%
2021/07/22	11	74.30	18	75.56	73.90	-7	12,719	-0.06%
2021/07/21	14	73.07	8	72.80	72.30	6	12,787	0.05%
2021/07/20	5	72.92	10	73.30	71.80	-5	13,115	-0.04%
2021/07/19	22	73.99	5.2	74.24	74.50	16.8	13,352	0.13%
2021/07/15	9	72.58	6	72.35	72.30	3	13,949	0.02%
2021/07/14	4	72.35	3	72.43	72.80	1	14,706	0.01%
2021/07/13	5	73.80	2	74.30	71.40	3	14,760	0.02%
2021/07/12	6	73.25	6	73.78	74.10	0	14,617	0.00%
2021/07/09	2	71.00	3	70.80	71.00	-1	14,415	-0.01%
2021/07/08	14	73.64	2	74.65	72.80	12	14,349	0.08%
2021/07/07	20	75.89	4	75.83	74.00	16	14,287	0.11%
2021/07/06	12	76.38	9	75.51	74.50	3	14,083	0.02%
2021/07/05	0	0.00	7.1	77.19	77.30	-7.1	13,652	-0.05%
2021/07/02	5	70.12	2	70.70	70.30	3	13,503	0.02%
2021/07/01	4	70.38	4	70.23	68.70	0	13,427	0.00%
2021/06/30	7	70.23	11	70.20	71.50	-4	13,389	-0.03%
2021/06/29	44	72.16	50	70.95	69.00	-6	13,375	-0.04%
2021/06/28	12.1	70.11	15	70.27	71.40	-2.9	13,009	-0.02%
2021/06/25	40	66.52	35	66.90	66.40	5	12,519	0.04%
2021/06/24	0	0.00	1	63.50	63.50	-1	12,178	-0.01%
2021/06/23	34	63.76	34	63.14	63.30	0	12,069	0.00%
2021/06/22	3	60.33	6	59.67	59.30	-3	11,868	-0.03%
2021/06/21	2	61.90	0	0.00	60.60	2	11,810	0.02%
2021/06/18	1	63.40	2	62.95	62.30	-1	11,783	-0.01%
2021/06/17	0	0.00	2	63.00	63.30	-2	11,783	-0.02%
2021/06/16	0	0.00	7	63.30	62.50	-7	11,772	-0.06%
2021/06/15	6	64.07	7	64.70	64.50	-1	11,716	-0.01%
2021/06/11	2	63.40	2	63.70	62.30	0	11,580	0.00%
2021/06/10	3	63.87	2	63.25	63.30	1	11,550	0.01%
2021/06/09	8	62.84	6	63.74	62.40	2	11,447	0.02%
2021/06/08	2	62.95	1	62.30	62.90	1	11,373	0.01%
2021/06/07	0	0.00	2	62.75	62.00	-2	11,326	-0.02%
2021/06/04	12	63.73	27	63.79	63.10	-15	11,219	-0.13%
2021/06/03	18.2	62.14	57	62.10	62.30	-38.8	11,029	-0.35%
2021/06/02	2	58.55	2	59.25	59.60	0	10,792	0.00%
2021/06/01	36	61.42	8	60.54	59.30	28	10,752	0.26%
2021/05/31	24	57.98	1	59.10	58.30	23	10,601	0.22%
2021/05/28	4	57.93	3	58.47	58.70	1	10,562	0.01%
2021/05/27	2	55.90	5	55.94	56.80	-3	10,528	-0.03%
2021/05/26	1	56.30	1	55.00	55.00	0	10,541	0.00%
2021/05/25	3	55.83	7	56.86	56.60	-4	10,559	-0.04%
2021/05/24	4	51.63	4	52.65	52.80	0	10,801	0.00%
2021/05/21	3	49.15	4	49.53	50.10	-1	10,990	-0.01%
2021/05/20	1	47.85	9	47.82	47.95	-8	11,014	-0.07%
2021/05/19	4	47.91	1	47.85	48.15	3	11,109	0.03%
2021/05/18	9	46.79	5	48.32	48.35	4	11,189	0.04%
2021/05/17	7	44.29	1	47.40	44.20	6	11,145	0.05%
2021/05/14	3	49.07	9	49.59	49.10	-6	11,160	-0.05%
2021/05/13	4	50.98	0	0.00	50.00	4	11,209	0.04%
2021/05/12	1	52.60	5	53.52	52.10	-4	11,088	-0.04%
2021/05/11	7	59.50	22	59.34	57.40	-15	10,961	-0.14%
2021/05/10	5	63.52	1.2	63.59	63.70	3.9	10,811	0.04%
2021/05/07	26	61.55	4	61.90	62.70	22	10,631	0.21%
2021/05/06	4	60.25	2	58.90	58.90	2	10,447	0.02%
2021/05/05	16	61.56	5	60.82	58.60	11	10,340	0.11%
2021/05/04	6	57.93	11	56.90	58.20	-5	10,195	-0.05%
2021/05/03	39	68.25	29	65.32	62.50	10	9,945	0.10%
2021/04/29	16	67.73	25	66.86	68.80	-9	9,505	-0.09%
2021/04/28	9.2	69.05	16	69.56	66.20	-6.9	9,183	-0.07%
2021/04/27	24.1	68.88	23	69.95	68.50	1.1	8,863	0.01%
2021/04/26	8	66.25	8	66.80	66.90	0	8,441	0.00%
2021/04/23	15	56.87	3	58.97	60.90	12	8,004	0.15%
2021/04/22	6	59.67	17	59.76	55.40	-11	7,791	-0.14%
2021/04/21	30	59.07	24	60.11	59.70	6	7,564	0.08%
2021/04/20	20	57.06	42	58.66	57.00	-22	7,334	-0.30%
2021/04/19	3	55.20	8	55.63	54.30	-5	7,020	-0.07%
2021/04/16	1	53.50	5	54.02	53.80	-4	6,976	-0.06%
2021/04/15	1	52.90	30	52.01	52.70	-29	7,187	-0.40%
2021/04/14	1	51.70	19	49.69	52.10	-18	7,431	-0.24%
2021/04/13	5	52.66	3	52.40	51.10	2	7,575	0.03%
2021/04/12	6	52.35	1	51.90	52.30	5	7,632	0.07%
2021/04/09	1	53.90	0	0.00	53.50	1	7,943	0.01%
2021/04/08	5	52.90	1	53.20	52.80	4	8,433	0.05%
2021/04/07	6	53.83	0	0.00	53.20	6	8,810	0.07%
2021/04/06	25	55.08	3	54.80	54.40	22	9,015	0.24%
2021/04/01	25	53.67	14	53.24	52.80	11	9,230	0.12%
2021/03/31	1	51.50	0	0.00	51.90	1	9,286	0.01%
2021/03/30	1	51.20	2	51.90	51.20	-1	9,457	-0.01%
2021/03/29	4	52.20	10	51.54	51.70	-6	9,460	-0.06%
2021/03/26	0	0.00	2	49.85	50.10	-2	9,422	-0.02%
2021/03/23	1	49.05	3	49.30	48.80	-2	9,566	-0.02%
2021/03/22	3	48.85	0.3	48.90	48.70	2.7	9,591	0.03%
2021/03/19	1	50.30	0	0.00	49.85	1	9,678	0.01%
2021/03/18	1	50.90	15	51.70	50.90	-14	9,784	-0.14%
2021/03/17	4	51.90	0	0.00	51.30	4	10,056	0.04%
2021/03/16	2	51.85	6	51.63	52.00	-4	10,324	-0.04%
2021/03/15	1	51.20	0	0.00	51.00	1	10,333	0.01%
2021/03/12	0	0.00	1	51.50	51.20	-1	10,354	-0.01%
2021/03/11	1	51.80	0	0.00	52.20	1	10,462	0.01%
2021/03/10	0	0.00	12	50.82	50.60	-12	10,619	-0.11%
2021/03/09	0	0.00	3	49.10	49.60	-3	10,816	-0.03%
2021/03/08	14	49.10	4	50.24	48.55	10	11,086	0.09%
2021/03/05	10	49.18	20	49.02	48.60	-10	11,074	-0.09%
2021/03/04	1	51.30	0	0.00	50.20	1	11,008	0.01%
2021/03/03	0	0.00	1	51.00	51.20	-1	10,972	-0.01%
2021/03/02	0	0.00	4	52.75	52.10	-4	10,902	-0.04%
2021/02/26	0	0.00	7	51.33	51.80	-7	10,773	-0.06%
2021/02/25	13	53.87	0	0.00	52.30	13	10,684	0.12%
2021/02/24	23	56.25	32	56.12	52.80	-9	10,557	-0.09%
2021/02/23	9	55.83	26	56.25	56.80	-17	10,123	-0.17%
2021/02/22	17	54.39	27	54.49	54.50	-10	9,802	-0.10%
2021/02/19	14	52.28	24	52.46	52.80	-10	9,634	-0.10%
2021/02/18	33	51.16	32	51.07	50.90	1	9,447	0.01%
2021/02/17	7	50.20	1	51.60	49.65	6	9,254	0.06%
2021/02/05	2	48.65	3	48.60	48.50	-1	9,157	-0.01%
2021/02/04	27	49.34	6	48.89	49.00	21	9,068	0.23%
2021/02/03	0	0.00	1	46.90	46.50	-1	8,884	-0.01%
2021/02/02	2	47.00	1	46.20	46.70	1	8,850	0.01%
2021/01/28	2	45.50	0	0.00	45.20	2	8,708	0.02%
2021/01/27	0	0.00	5	46.75	46.90	-5	8,667	-0.06%
2021/01/26	7	47.12	0	0.00	46.40	7	8,582	0.08%
2021/01/25	5	46.95	9	45.13	47.00	-4	8,445	-0.05%
2021/01/22	7	44.90	0	0.00	45.15	7	8,317	0.08%
2021/01/21	14	45.85	0	0.00	44.20	14	8,227	0.17%
2021/01/20	2	48.88	1	48.25	46.30	1	8,101	0.01%
2021/01/19	5	48.73	0	0.00	48.80	5	7,995	0.06%
2021/01/18	2	48.80	2	48.85	48.80	0	7,898	0.00%
2021/01/15	3	50.20	10	50.10	50.90	-7	7,803	-0.09%
2021/01/14	8	51.35	9	50.73	51.30	-1	7,666	-0.01%
2021/01/13	19	52.41	5	51.00	51.90	14	7,479	0.19%
2021/01/12	63	54.26	48	53.26	51.40	15	7,251	0.21%
2021/01/11	5	53.80	15	55.04	55.40	-10	6,715	-0.15%
2021/01/08	31	51.06	10	50.76	50.40	21	6,537	0.32%
2021/01/07	11	50.20	24	50.13	50.00	-13	6,244	-0.21%
2021/01/06	28	50.46	16	48.99	47.80	12	5,954	0.20%
2021/01/05	10	50.18	18	49.55	49.60	-8	5,746	-0.14%
2021/01/04	71	51.22	146	50.95	49.50	-75	5,595	-1.34%	大賣/
2020/12/31	121	49.66	95	49.56	50.40	26	5,227	0.50%	大買/
2020/12/30	83	47.75	36	47.39	47.60	47	4,637	1.01%
2020/12/29	15	45.82	102	45.44	45.00	-87	4,213	-2.06%	大賣/
2020/12/28	108	45.85	53	46.55	47.20	55	3,919	1.40%	大買/
2020/12/25	53	42.53	18	42.71	42.95	35	3,516	1.00%
2020/12/24	4	40.68	27	39.51	40.90	-23	3,227	-0.71%
2020/12/23	21	38.35	2	38.50	38.60	19	3,014	0.63%
2020/12/22	5	37.90	8	37.49	36.50	-3	2,975	-0.10%
2020/12/21	1	37.60	0	0.00	37.40	1	2,946	0.03%
2020/12/18	6	38.45	0	0.00	38.00	6	2,921	0.21%
2020/12/17	10	39.26	2	40.15	38.55	8	2,893	0.28%
2020/12/16	2	38.00	2	37.70	37.50	0	2,751	0.00%
2020/12/15	2	37.50	15	38.87	37.50	-13	2,709	-0.48%
2020/12/14	24	40.58	96	40.56	40.10	-72	2,581	-2.79%
2020/12/11	199	40.15	83	38.93	42.00	116	2,433	4.77%	大買/鉅額交易
2020/12/10	3	39.73	23	39.98	39.40	-20	2,129	-0.94%
2020/12/09	27	38.38	10	38.30	38.10	17	1,817	0.94%
2020/12/07	18	39.23	0	0.00	39.00	18	1,717	1.05%
2020/12/04	6	37.85	12	38.11	38.05	-6	1,557	-0.39%
2020/12/03	1	36.65	54	35.91	36.50	-53	1,347	-3.93%
2020/12/02	43	37.23	0	0.00	37.65	43	1,114	3.86%
2020/12/01	23	34.40	12	34.05	34.25	11	807	1.36%
2020/11/23	1	32.80	3	32.10	32.85	-2	786	-0.25%
2020/11/20	0	0.00	4	31.55	31.60	-4	782	-0.51%
2020/11/17	5	30.07	2	30.20	30.20	3	827	0.36%
2020/11/13	2	29.80	5	30.27	30.40	-3	937	-0.32%
2020/11/12	2	32.50	0	0.00	32.30	2	932	0.21%
2020/11/11	1	33.20	0	0.00	33.15	1	974	0.10%
2020/11/09	1	33.55	0	0.00	33.55	1	1,039	0.10%
2020/11/02	0	0.00	2	32.15	32.10	-2	1,187	-0.17%
2020/10/26	0	0.00	1	34.35	34.30	-1	1,487	-0.07%
2020/10/14	2	34.75	0	0.00	34.85	2	1,792	0.11%
2020/10/12	0	0.00	1	34.65	34.25	-1	1,892	-0.05%
2020/09/25	0	0.00	1	33.90	32.60	-1	2,726	-0.04%
2020/09/24	2	34.10	10	34.05	33.90	-8	2,727	-0.29%
2020/09/18	10	37.70	2	37.30	37.35	8	2,764	0.29%
2020/09/16	0	0.00	6	37.33	37.15	-6	2,768	-0.22%
2020/09/15	5	37.16	0	0.00	37.15	5	2,779	0.18%
2020/09/14	0	0.00	2	37.58	37.55	-2	2,788	-0.07%
2020/09/10	6	37.30	44	37.10	36.70	-38	2,801	-1.36%
2020/09/08	1	36.35	0	0.00	36.10	1	2,830	0.04%
2020/09/07	1	36.65	1	36.05	36.05	0	2,859	0.00%
2020/09/03	1	36.40	1	36.15	36.05	0	2,959	0.00%
2020/09/02	4	35.85	0	0.00	35.80	4	3,007	0.13%
2020/08/31	0	0.00	1	36.00	35.85	-1	3,158	-0.03%
2020/08/28	1	35.30	3	35.73	35.60	-2	3,362	-0.06%
2020/08/27	2	36.90	4	35.60	35.60	-2	3,481	-0.06%
2020/08/26	1	36.80	2	37.25	36.80	-1	3,570	-0.03%
2020/08/25	0	0.00	11	36.66	36.80	-11	3,622	-0.30%
2020/08/24	10	36.34	10	36.10	36.60	0	3,636	0.00%
2020/08/21	1.1	34.86	1	35.15	34.85	0.1	3,730	0.00%
2020/08/20	6	34.19	7	33.76	34.60	-1	3,913	-0.03%
2020/08/19	13	35.63	0	0.00	35.45	13	3,912	0.33%
2020/08/18	1	37.55	0	0.00	37.45	1	3,872	0.03%
2020/08/17	0	0.00	19	38.41	38.05	-19	3,933	-0.48%
2020/08/14	3	38.47	0	0.00	38.50	3	3,923	0.08%
2020/08/13	0	0.00	4	39.15	38.85	-4	4,001	-0.10%
2020/08/11	11	39.37	0	0.00	39.10	11	4,037	0.27%
2020/08/10	1	40.00	1	40.70	40.00	0	4,042	0.00%
2020/08/07	2	41.58	1	41.30	41.30	1	4,071	0.02%
2020/08/06	1	41.25	1	41.30	41.75	0	4,090	0.00%
2020/08/05	0	0.00	3	40.88	41.05	-3	4,118	-0.07%
2020/08/04	4	41.20	0	0.00	40.70	4	4,199	0.10%
2020/08/03	2	42.05	2	42.15	41.50	0	4,301	0.00%
2020/07/31	2	42.00	1	41.90	42.20	1	4,338	0.02%
2020/07/30	3	41.88	6	41.72	42.30	-3	4,369	-0.07%
2020/07/29	1	39.10	3	39.18	40.05	-2	4,315	-0.05%
2020/07/28	2	39.38	9	38.81	38.70	-7	4,379	-0.16%
2020/07/27	4	40.21	0	0.00	39.85	4	4,468	0.09%
2020/07/24	6	41.43	3	41.95	40.45	3	4,924	0.06%
2020/07/22	13	42.22	9	42.12	41.80	4	5,060	0.08%
2020/07/21	4	41.46	2	41.60	41.45	2	5,110	0.04%
2020/07/17	4	40.14	2	39.90	39.80	2	5,284	0.04%
2020/07/16	4	41.08	2	41.00	41.15	2	5,441	0.04%
2020/07/15	3	42.65	2	40.75	40.75	1	5,505	0.02%
2020/07/14	10	43.25	9	43.37	42.65	1	5,430	0.02%
2020/07/13	5	41.92	1	42.65	42.65	4	5,121	0.08%
2020/07/09	0	0.00	1	39.60	39.50	-1	5,068	-0.02%
2020/07/06	0	0.00	1	39.05	39.15	-1	5,208	-0.02%
2020/07/03	0	0.00	3	39.02	38.80	-3	5,355	-0.06%
2020/07/01	1	39.10	5	38.97	39.00	-4	5,689	-0.07%
2020/06/30	0	0.00	5	38.90	38.70	-5	5,762	-0.09%
2020/06/29	1	38.05	0	0.00	38.15	1	5,952	0.02%
2020/06/24	0	0.00	1	38.40	38.40	-1	6,074	-0.02%
2020/06/23	0	0.00	1	38.60	38.55	-1	6,164	-0.02%
2020/06/22	12	38.73	0	0.00	38.65	12	6,160	0.19%
2020/06/19	0	0.00	1	39.05	38.95	-1	6,145	-0.02%
2020/06/18	2	39.15	1	39.00	39.10	1	6,145	0.02%
2020/06/17	1	39.55	3	39.53	39.40	-2	6,204	-0.03%
2020/06/16	2	39.55	34	39.30	39.75	-32	6,437	-0.50%
2020/06/15	16	38.72	2	38.78	38.70	14	6,445	0.22%
2020/06/12	20	38.90	2	38.45	39.50	18	6,551	0.27%
2020/06/11	3	39.70	54	40.92	39.10	-51	6,634	-0.77%
2020/06/10	2	41.43	1	41.85	40.90	1	6,713	0.01%
2020/06/09	2	41.70	35	41.73	41.55	-33	6,838	-0.48%
2020/06/08	13	41.58	17	41.87	41.35	-4	6,938	-0.06%
2020/06/05	22	41.50	7	41.48	41.30	15	6,947	0.22%
2020/06/04	7	41.19	24	41.75	40.90	-17	6,998	-0.24%
2020/06/03	21	42.74	1	42.90	42.90	20	6,893	0.29%
2020/06/02	2	42.40	10	42.43	42.25	-8	6,858	-0.12%
2020/06/01	7	41.44	7	41.70	41.75	0	6,965	0.00%
2020/05/29	8	40.79	6	40.77	40.90	2	7,018	0.03%
2020/05/28	9	41.97	5	42.11	40.50	4	7,155	0.06%
2020/05/27	60	41.74	31	42.20	42.05	29	7,191	0.40%
2020/05/26	1	41.55	2	41.43	41.05	-1	7,331	-0.01%
2020/05/25	2	40.08	1	40.40	40.90	1	7,350	0.01%
2020/05/22	26	41.11	31	41.85	40.80	-5	7,432	-0.07%
2020/05/21	3	40.93	0	0.00	40.70	3	7,498	0.04%
2020/05/20	4	40.88	5	40.80	40.90	-1	7,514	-0.01%
2020/05/19	2	39.00	7	39.24	39.45	-5	7,609	-0.07%
2020/05/18	0	0.00	11	38.29	38.40	-11	7,643	-0.14%
2020/05/15	11	38.31	3	37.95	37.85	8	7,715	0.10%
2020/05/14	14	39.25	4	39.75	38.50	10	7,924	0.13%
2020/05/13	3	40.75	0	0.00	40.70	3	8,068	0.04%
2020/05/12	2	41.23	4	41.15	40.65	-2	8,138	-0.02%
2020/05/11	4	42.09	21	41.79	41.25	-17	8,125	-0.21%
2020/05/08	33	43.33	39	43.21	42.85	-6	8,055	-0.07%
2020/05/07	8	42.39	9	42.14	42.00	-1	7,952	-0.01%
2020/05/06	20	42.28	3	41.87	41.40	17	8,021	0.21%
2020/05/05	1	41.90	10	41.61	41.25	-9	7,967	-0.11%
2020/05/04	10	40.97	9	40.30	41.00	1	8,032	0.01%
2020/04/30	54	42.40	11	42.03	41.50	43	8,009	0.54%
2020/04/29	27	43.56	41	43.46	42.10	-14	8,008	-0.17%
2020/04/28	5	42.13	4	41.81	41.60	1	7,605	0.01%
2020/04/27	3	41.95	8	41.71	42.30	-5	7,532	-0.07%
2020/04/24	32	41.80	14	41.54	41.10	18	7,577	0.24%
2020/04/23	15	41.83	2	41.83	42.00	13	7,618	0.17%
2020/04/22	1	39.45	7	40.63	40.85	-6	7,550	-0.08%
2020/04/21	14	40.69	9	41.05	39.60	5	7,471	0.07%
2020/04/20	8	40.83	32	40.82	40.60	-24	7,323	-0.33%
2020/04/17	6	40.63	5	39.80	39.50	1	7,215	0.01%
2020/04/16	4	40.25	5	40.34	40.15	-1	7,152	-0.01%
2020/04/15	9	40.24	3	40.42	40.10	6	7,102	0.08%
2020/04/14	31	41.01	8	41.24	40.35	23	7,053	0.33%
2020/04/13	5	39.19	6	39.79	38.65	-1	6,936	-0.01%
2020/04/10	1	39.55	3	39.95	39.45	-2	6,900	-0.03%
2020/04/09	15	40.15	16	40.06	38.70	-1	6,832	-0.01%
2020/04/08	28	40.18	12	40.05	40.55	16	6,738	0.24%
2020/04/07	9	38.56	6	38.91	39.40	3	6,561	0.05%
2020/04/06	1	35.15	1	36.65	36.65	0	6,346	0.00%
2020/04/01	5	33.56	8	33.36	33.35	-3	6,205	-0.05%
2020/03/31	4	33.70	7	33.44	33.20	-3	6,118	-0.05%
2020/03/30	3	32.47	2	32.85	32.85	1	5,954	0.02%
2020/03/27	1	34.65	4	34.73	34.75	-3	5,823	-0.05%
2020/03/24	0	0.00	4	26.15	26.15	-4	5,789	-0.07%
2020/03/23	2	23.30	0	0.00	23.80	2	5,810	0.03%
2020/03/20	23	26.10	3	27.42	25.80	20	5,810	0.34%
2020/03/19	5	26.45	0	0.00	26.45	5	5,691	0.09%
2020/03/18	3	30.87	4	29.49	29.35	-1	5,764	-0.02%
2020/03/17	8	33.91	9	33.22	32.60	-1	5,749	-0.02%
2020/03/16	6	37.83	4	36.20	36.20	2	5,824	0.03%
2020/03/13	4	39.68	2	38.80	40.20	2	5,759	0.03%
2020/03/12	0	0.00	1	41.45	42.00	-1	5,582	-0.02%
2020/03/11	2	44.88	1	45.30	42.95	1	5,422	0.02%
2020/03/10	1	45.40	2	43.05	46.20	-1	5,315	-0.02%
2020/03/09	5	45.28	0	0.00	43.90	5	5,190	0.10%
2020/03/06	6	47.10	5	46.61	46.50	1	5,084	0.02%
2020/03/05	8	47.08	14	46.84	47.10	-6	4,993	-0.12%
2020/03/04	0	0.00	21	45.30	45.90	-21	4,785	-0.44%
2020/03/03	16	44.71	3	44.55	43.85	13	4,664	0.28%
2020/03/02	4	42.11	4	42.43	43.25	0	4,494	0.00%
2020/02/27	23	43.99	7	44.63	40.35	16	4,322	0.37%
2020/02/26	2	42.00	2	41.90	41.65	0	3,983	0.00%
2020/02/25	2	41.53	5	42.06	42.05	-3	3,899	-0.08%
2020/02/24	13	41.91	23	41.65	41.50	-10	3,772	-0.27%
2020/02/20	8	41.23	7	40.57	40.00	1	3,538	0.03%
2020/02/19	3	39.35	0	0.00	39.30	3	3,318	0.09%
2020/02/18	4	38.86	4	38.60	38.50	0	3,243	0.00%
2020/02/17	6	39.19	20	38.96	38.55	-14	3,125	-0.45%
2020/02/14	8	36.35	6	37.43	38.90	2	2,867	0.07%
2020/02/13	12	35.96	11	35.71	35.40	1	2,648	0.04%
2020/02/11	1	34.65	9	34.79	34.85	-8	2,485	-0.32%
2020/02/10	8	34.69	0	0.00	34.20	8	2,454	0.33%
2020/02/07	18	35.09	7	35.84	34.70	11	2,413	0.46%
2020/02/06	7	36.08	1	36.40	36.20	6	2,273	0.26%
2020/02/05	5	37.12	10	37.50	36.20	-5	2,219	-0.23%
2020/02/04	1	36.70	0	0.00	36.55	1	2,077	0.05%
2020/02/03	2	34.98	1	36.40	37.00	1	2,012	0.05%
2020/01/31	1	34.10	1	35.80	35.65	0	1,885	0.00%
2020/01/30	0	0.00	1	33.30	33.30	-1	1,797	-0.06%
2020/01/20	0	0.00	1	36.35	37.00	-1	1,741	-0.06%
2020/01/17	4	35.56	2	35.08	35.75	2	1,597	0.13%
2020/01/16	2	33.00	1	32.85	33.85	1	1,431	0.07%
2020/01/15	0	0.00	2	31.80	31.65	-2	1,336	-0.15%
2020/01/14	1	31.30	0	0.00	31.90	1	1,321	0.08%
2020/01/13	0	0.00	1	31.00	31.00	-1	1,251	-0.08%
2020/01/03	1	30.80	5	30.40	30.60	-4	1,196	-0.33%
2020/01/02	1	31.25	0	0.00	31.20	1	1,182	0.08%
2019/12/30	0	0.00	2	30.30	30.25	-2	1,140	-0.18%
2019/12/27	1	30.35	1	30.40	30.20	0	1,134	0.00%
2019/12/26	0	0.00	1	30.65	30.50	-1	1,128	-0.09%
2019/12/25	1	31.45	1	30.95	30.90	0	1,123	0.00%
2019/12/24	0	0.00	8	30.43	30.95	-8	1,080	-0.74%
2019/12/23	0	0.00	1	30.60	30.55	-1	1,073	-0.09%
2019/12/20	0	0.00	1	30.30	30.25	-1	1,059	-0.09%
2019/12/19	1	30.95	5	30.64	30.55	-4	1,041	-0.38%
2019/12/18	3	29.73	4	30.50	30.00	-1	995	-0.10%
2019/12/17	10	30.48	9	30.35	30.40	1	956	0.10%
2019/12/16	20	32.93	17	32.85	32.35	3	875	0.34%
2019/12/13	36	31.06	10	31.52	31.50	26	744	3.49%
2019/12/12	13	31.45	8	31.36	30.50	5	643	0.78%
2019/12/11	5	30.65	0	0.00	32.10	5	519	0.96%
2019/12/10	0	0.00	2	28.55	29.20	-2	326	-0.61%
2019/12/02	1	25.05	1	25.75	26.35	0	242	0.00%
2019/10/23	0	0.00	1	24.40	24.60	-1	409	-0.24%
2019/10/17	0	0.00	1	23.45	23.45	-1	442	-0.23%
2019/10/09	0	0.00	1	22.45	22.45	-1	500	-0.20%
2019/10/08	0	0.00	1	22.50	22.45	-1	510	-0.20%
2019/10/07	2	21.70	2	21.90	22.00	0	523	0.00%
2019/10/04	0	0.00	1	22.15	22.15	-1	522	-0.19%
2019/10/02	1	22.75	1	22.25	22.20	0	528	0.00%
2019/09/27	2	25.45	0	0.00	25.45	2	521	0.38%
2019/09/26	1	25.40	0	0.00	25.50	1	516	0.19%
2019/09/25	1	25.50	0	0.00	25.50	1	513	0.19%
2019/09/24	1	25.55	0	0.00	25.55	1	511	0.20%
2019/09/03	20	25.08	0	0.00	25.10	20	500	4.00%
2019/08/30	0	0.00	1	25.00	24.90	-1	502	-0.20%
2019/08/28	0	0.00	3	24.00	24.00	-3	497	-0.60%
2019/08/23	1	24.40	0	0.00	24.35	1	491	0.20%
2019/08/19	0	0.00	3	24.45	24.65	-3	468	-0.64%
2019/08/12	0	0.00	3	23.60	24.05	-3	451	-0.66%
2019/08/08	1	24.95	137.9	24.93	25.05	-136.9	428	-31.98%	大賣/鉅額交易
2019/07/29	0	0.00	8	29.90	29.50	-8	332	-2.41%
2019/07/26	0	0.00	1	29.75	29.35	-1	316	-0.32%
2019/07/23	1	29.00	1	29.05	29.00	0	279	0.00%
2019/07/16	9	29.14	0	0.00	29.10	9	243	3.70%
2019/07/15	0	0.00	4	30.14	29.80	-4	225	-1.77%
2019/07/12	0	0.00	1	28.60	28.60	-1	199	-0.50%
2019/07/11	0	0.00	2	28.70	28.60	-2	195	-1.02%
2019/07/08	0	0.00	2	27.75	27.70	-2	193	-1.04%
2019/07/05	1	27.95	0	0.00	27.95	1	195	0.51%
2019/07/03	1	27.50	0	0.00	27.70	1	202	0.49%
2019/05/17	2	26.20	0	0.00	26.10	2	408	0.49%
2019/05/10	2	26.45	0	0.00	26.45	2	427	0.47%
2019/05/08	2	27.05	0	0.00	27.05	2	432	0.46%
2019/05/07	3	27.20	0	0.00	27.20	3	435	0.69%
2019/04/30	0	0.00	1	27.30	27.35	-1	468	-0.21%
2019/04/19	2	27.50	0	0.00	27.55	2	666	0.30%
2019/04/18	3	27.62	0	0.00	27.70	3	697	0.43%
2019/04/17	3	28.00	0	0.00	27.85	3	702	0.43%
2019/04/16	2	27.05	0	0.00	27.30	2	703	0.28%
2019/04/15	1	27.40	0	0.00	27.30	1	698	0.14%
2019/04/12	5	27.77	0	0.00	27.70	5	690	0.72%
2019/04/10	9	28.37	0	0.00	28.35	9	685	1.31%
2019/04/09	9	28.15	0	0.00	28.10	9	689	1.31%
2019/04/08	1	28.20	0	0.00	28.05	1	689	0.15%
2019/04/03	2	28.08	0	0.00	28.15	2	695	0.29%
2019/03/26	0	0.00	1	29.05	28.85	-1	724	-0.14%
2019/03/22	4	27.95	0	0.00	28.05	4	712	0.56%
2019/03/21	3	28.20	0	0.00	28.15	3	709	0.42%
2019/03/20	5	28.11	0	0.00	28.20	5	702	0.71%
2019/03/19	9	28.21	1	28.55	28.55	8	701	1.14%
2019/03/15	1	27.60	0	0.00	27.50	1	693	0.14%
2019/03/14	8	27.69	0	0.00	27.65	8	703	1.14%
2019/03/13	10	27.55	0	0.00	27.75	10	708	1.41%
2019/03/12	0	0.00	1	27.70	27.75	-1	707	-0.14%
2019/03/11	0	0.00	6	27.37	27.55	-6	702	-0.85%
2019/03/04	0	0.00	1	27.70	27.60	-1	701	-0.14%
2019/02/26	0	0.00	2	27.75	27.35	-2	694	-0.29%
2019/02/25	0	0.00	7	27.75	27.70	-7	687	-1.02%
2019/02/22	0	0.00	5	28.25	28.05	-5	680	-0.73%
2019/02/21	0	0.00	2	28.80	28.45	-2	671	-0.30%
2019/02/20	2	28.48	3	27.90	28.50	-1	657	-0.15%
2019/02/19	0	0.00	3	28.95	29.00	-3	630	-0.48%
2019/02/18	1	26.60	0	0.00	26.50	1	588	0.17%
2019/02/14	0	0.00	10	26.30	26.20	-10	576	-1.73%
2019/02/11	0	0.00	10	26.00	25.50	-10	561	-1.78%
2019/01/30	0	0.00	20	26.25	26.15	-20	554	-3.60%
2019/01/29	0	0.00	33	26.31	26.20	-33	552	-5.98%
2019/01/28	0	0.00	25	26.69	26.65	-25	546	-4.57%
2019/01/25	0	0.00	49	26.67	26.65	-49	541	-9.04%
2019/01/24	0	0.00	3	26.85	26.75	-3	537	-0.56%
2019/01/23	2	27.15	4	27.48	27.10	-2	530	-0.38%
2019/01/22	0	0.00	11	26.52	27.10	-11	514	-2.14%
2019/01/21	1	26.40	9	26.57	26.40	-8	505	-1.58%
2019/01/18	0	0.00	8	27.46	27.20	-8	491	-1.63%
2019/01/17	2	27.68	0	0.00	27.20	2	480	0.42%
2019/01/16	2	26.55	2	27.63	28.70	0	463	0.00%
2019/01/14	5	29.10	4	29.98	28.50	1	401	0.25%