十銓 (4967)-元大-金華券商分點個股進出

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
146.0
漲跌
▼0.5
漲幅
-0.34%
成交量
10,047張
產業
上市半導體類股
495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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	2	146.75	6	148.67	146.00	-4	17,017	-0.02%
2024/06/25	7.2	143.93	5	143.30	146.50	2.2	16,877	0.01%
2024/06/24	6	149.75	3	148.67	146.50	3	16,725	0.02%
2024/06/21	10	145.00	5	146.70	148.00	5	16,477	0.03%
2024/06/20	18	146.64	19.2	146.87	148.50	-1.2	16,308	-0.01%
2024/06/19	28	143.77	10	141.85	140.50	18	15,937	0.11%
2024/06/18	28.2	151.90	20.3	149.39	149.50	7.9	15,590	0.05%
2024/06/17	6	161.50	0	0.00	161.50	6	15,027	0.04%
2024/06/14	13	178.00	22	178.52	179.00	-9	14,924	-0.06%
2024/06/13	21	167.50	13	167.58	168.00	8	14,144	0.06%
2024/06/12	7	150.86	11	158.95	161.00	-4	13,165	-0.03%
2024/06/11	14	148.89	6	146.75	146.50	8	12,663	0.06%
2024/06/07	6	141.83	19	142.39	143.50	-13	12,059	-0.11%
2024/06/06	8	133.56	9	132.17	130.50	-1	11,671	-0.01%
2024/06/05	5	131.20	6	130.33	130.00	-1	11,278	-0.01%
2024/06/04	8	135.19	6.1	134.50	131.00	1.9	10,909	0.02%
2024/06/03	4	125.25	3	125.33	131.00	1	10,190	0.01%
2024/05/31	3	120.83	1	121.44	119.50	2	9,949	0.02%
2024/05/30	11.2	125.29	8.5	125.94	121.50	2.7	9,751	0.03%
2024/05/29	5	118.20	9	120.50	124.00	-4	9,207	-0.04%
2024/05/28	1	112.00	0	0.00	113.00	1	8,888	0.01%
2024/05/27	2.3	112.63	0	0.00	113.50	2.3	8,804	0.03%
2024/05/24	5.5	111.95	6	110.25	112.00	-0.5	8,696	-0.01%
2024/05/23	4.1	107.27	1	106.00	106.00	3.1	8,358	0.04%
2024/05/22	1	105.50	2	106.75	107.00	-1	8,285	-0.01%
2024/05/21	3	106.83	3	107.50	106.50	0	8,224	0.00%
2024/05/20	1	106.00	0	0.00	104.00	1	8,161	0.01%
2024/05/17	0	0.00	4	106.00	104.00	-4	8,172	-0.05%
2024/05/16	4	106.50	2	105.00	106.50	2	8,182	0.02%
2024/05/15	2	107.00	0	0.00	107.50	2	8,104	0.02%
2024/05/13	3	110.33	2	108.75	107.00	1	7,883	0.01%
2024/05/10	0	0.00	4	112.13	112.50	-4	7,539	-0.05%
2024/05/09	9	113.17	2	115.50	110.00	7	7,103	0.10%
2024/05/08	37	115.27	34	115.38	117.50	3	6,646	0.05%
2024/05/07	2	110.75	3.2	112.91	114.00	-1.2	5,643	-0.02%
2024/05/06	1.1	103.55	24.1	103.87	104.00	-23	5,188	-0.44%
2024/05/03	9	95.61	12	95.43	94.70	-3	4,627	-0.06%
2024/05/02	0	0.00	1.2	91.46	93.50	-1.2	4,274	-0.03%
2024/04/30	1	89.80	0	0.00	89.80	1	4,118	0.02%
2024/04/29	0	86.40	0	0.00	86.90	0	4,041	0.00%
2024/04/26	0	86.80	1	88.10	87.50	-1	4,026	-0.02%
2024/04/25	1	88.19	1	83.50	85.60	0	3,923	0.00%
2024/04/22	1	78.80	6	78.60	77.90	-5	3,960	-0.13%
2024/04/19	0	80.10	1	80.00	80.20	-1	4,119	-0.02%
2024/04/18	0	81.30	0	0.00	81.90	0	4,105	0.00%
2024/04/16	0	81.40	0	0.00	81.00	0	4,112	0.00%
2024/04/15	0	87.80	0	0.00	87.60	0	4,056	0.00%
2024/04/12	15.1	90.69	14	91.84	89.90	1.1	3,999	0.03%
2024/04/10	17	91.12	21	91.20	90.00	-4	3,703	-0.11%
2024/04/09	0	0.00	1	85.10	85.60	-1	3,391	-0.03%
2024/04/08	1	86.60	0	0.00	85.50	1	3,361	0.03%
2024/04/03	5	83.00	5	83.80	83.80	0	3,363	0.00%
2024/04/02	0	0.00	3	84.20	82.70	-3	3,452	-0.09%
2024/03/29	0	0.00	1	79.30	79.00	-1	3,352	-0.03%
2024/03/27	1	79.90	0	0.00	80.10	1	3,560	0.03%
2024/03/26	11.1	80.07	0	0.00	78.90	11.1	3,576	0.31%
2024/03/22	11.5	82.72	10	83.49	80.80	1.5	3,608	0.04%
2024/03/21	12.4	82.24	13	83.16	83.60	-0.6	3,567	-0.02%
2024/03/15	2	77.90	0	0.00	77.50	2	4,057	0.05%
2024/03/14	0	0.00	7	78.59	80.20	-7	4,317	-0.16%
2024/03/11	0	0.00	1	78.70	78.60	-1	5,186	-0.02%
2024/03/08	2	78.00	0	80.50	78.00	2	5,235	0.04%
2024/03/07	1	81.00	1	81.20	80.60	0	5,288	0.00%
2024/03/06	0	82.50	0	0.00	82.30	0	5,298	0.00%
2024/02/27	1	87.00	4	85.98	83.50	-3	5,536	-0.05%
2024/02/26	1	84.20	0	0.00	83.90	1	5,603	0.02%
2024/02/23	6	88.10	3	87.40	85.90	3	5,648	0.05%
2024/02/22	1	86.70	11	86.76	86.70	-10	5,696	-0.18%
2024/02/21	2	87.74	4	86.60	86.00	-2	5,745	-0.03%
2024/02/20	2	84.00	3.5	84.17	83.80	-1.5	5,679	-0.03%
2024/02/02	1	77.70	0	0.00	77.50	1	6,913	0.01%
2024/02/01	1	78.60	0	0.00	78.40	1	7,142	0.01%
2024/01/29	0	0.00	1	77.40	79.80	-1	7,872	-0.01%
2024/01/22	2	82.00	0	0.00	82.40	2	9,478	0.02%
2024/01/16	12	83.64	1	83.00	83.20	11	9,695	0.11%
2024/01/15	1	85.60	1	85.90	85.20	0	9,698	0.00%
2024/01/08	0	0.00	1	78.80	79.70	-1	10,424	-0.01%
2024/01/05	1	80.10	0	0.00	79.30	1	10,546	0.01%
2024/01/04	2	79.45	2	79.45	79.00	0	10,606	0.00%
2024/01/03	0	0.00	1	82.10	81.80	-1	10,620	-0.01%
2024/01/02	0	0.00	1	86.60	85.70	-1	10,624	-0.01%
2023/12/28	4	89.60	5	89.86	90.30	-1	10,837	-0.01%
2023/12/27	0	0.00	1	86.90	88.40	-1	11,166	-0.01%
2023/12/26	2	85.85	0	0.00	85.50	2	11,180	0.02%
2023/12/22	3	89.93	1	90.20	87.00	2	11,165	0.02%
2023/12/19	11	85.44	0	0.00	85.40	11	10,962	0.10%
2023/12/18	1	88.20	1	88.50	88.40	0	10,921	0.00%
2023/12/15	3	91.03	8	89.96	88.30	-5	10,925	-0.05%
2023/12/14	18	91.72	11	90.53	89.10	7	10,854	0.06%
2023/12/13	2	91.20	13	91.72	90.70	-11	10,779	-0.10%
2023/12/12	33	91.68	14	90.74	92.00	19	10,904	0.17%
2023/12/11	12	91.63	5	92.20	92.90	7	10,692	0.07%
2023/12/08	25.1	92.09	16.1	91.16	88.70	9	10,416	0.09%
2023/12/07	24.3	90.92	20.2	88.66	87.50	4.2	10,067	0.04%
2023/12/06	2	89.70	3.2	89.21	90.00	-1.2	9,835	-0.01%
2023/12/05	1.1	84.23	0	0.00	85.30	1.1	9,724	0.01%
2023/12/04	0.3	88.50	0	0.00	87.10	0.3	9,842	0.00%
2023/12/01	1	86.00	0	0.00	85.20	1	9,810	0.01%
2023/11/30	1	89.60	1	89.90	87.00	0	9,806	0.00%
2023/11/29	0.1	87.90	0	0.00	88.10	0.1	9,803	0.00%
2023/11/27	2	85.70	1	86.60	86.10	1	10,223	0.01%
2023/11/24	2	87.10	0	0.00	86.00	2	10,214	0.02%
2023/11/23	11	89.95	11	89.23	89.00	0	10,127	0.00%
2023/11/22	1	88.60	1.4	89.44	90.30	-0.4	9,979	0.00%
2023/11/21	6	91.57	7	89.83	88.30	-1	9,909	-0.01%
2023/11/20	1	91.80	1	90.60	90.90	0	9,838	0.00%
2023/11/16	8.1	91.20	5	90.20	88.90	3.1	9,657	0.03%
2023/11/15	24	93.83	23	94.45	92.70	1	9,400	0.01%
2023/11/14	37	92.24	33.2	92.44	94.20	3.8	9,114	0.04%
2023/11/13	6	90.77	5.2	91.77	91.50	0.8	8,890	0.01%
2023/11/10	0	0.00	1	87.40	87.10	-1	8,558	-0.01%
2023/11/09	1	86.40	15	87.67	86.40	-14	8,334	-0.17%
2023/11/08	10.1	93.40	9	92.62	92.30	1.1	8,138	0.01%
2023/11/07	5	93.72	5.2	93.76	94.00	-0.2	8,034	0.00%
2023/11/06	70	91.86	63	92.04	92.20	7	7,820	0.09%
2023/11/03	39	88.49	40.7	88.93	91.90	-1.7	7,522	-0.02%
2023/11/02	10	83.49	9	84.33	87.40	1	6,747	0.01%
2023/11/01	1	78.10	2	78.75	79.50	-1	6,326	-0.02%
2023/10/31	0	0.00	1	74.50	75.20	-1	6,170	-0.02%
2023/10/30	5	76.74	6.1	77.41	76.30	-1.1	6,027	-0.02%
2023/10/26	0	0.00	0	76.00	74.80	0	5,899	0.00%
2023/10/25	1	74.80	10	76.40	74.60	-9	5,908	-0.15%
2023/10/23	16	74.78	18	75.54	76.20	-2	5,837	-0.03%
2023/10/20	4.7	74.52	2	75.20	75.20	2.7	5,772	0.05%
2023/10/19	4	76.70	17	77.03	77.30	-13	5,635	-0.23%
2023/10/18	4	71.95	4.8	73.56	74.40	-0.8	5,339	-0.01%
2023/10/17	0.8	75.00	4	74.50	74.10	-3.2	5,194	-0.06%
2023/10/16	3	73.30	1	73.40	72.80	2	5,074	0.04%
2023/10/13	2	73.50	10	73.31	72.90	-8	5,020	-0.16%
2023/10/12	12	72.70	4	72.75	73.00	8	4,932	0.16%
2023/10/11	37	70.98	34	71.03	70.50	3	4,908	0.06%
2023/10/06	3	71.87	2	70.91	71.10	1	4,941	0.02%
2023/10/05	4	70.35	0	0.00	70.60	4	5,087	0.08%
2023/10/04	43	72.93	43	72.80	72.50	0	5,139	0.00%
2023/10/03	11	72.37	14	72.30	72.50	-3	4,990	-0.06%
2023/09/27	10	66.00	0	0.00	65.60	10	4,904	0.20%
2023/09/21	1	66.80	1	67.90	67.90	0	5,576	0.00%
2023/09/20	0	0.00	2	68.00	67.50	-2	5,933	-0.03%
2023/09/19	2	68.80	0	0.00	67.40	2	6,077	0.03%
2023/09/18	3	70.00	4	70.63	69.40	-1	6,175	-0.02%
2023/09/15	14	71.65	15	71.95	70.40	-1	6,256	-0.02%
2023/09/14	5	69.80	4	70.90	70.00	1	6,283	0.02%
2023/09/13	1	66.00	2	67.70	68.60	-1	6,687	-0.01%
2023/09/12	5	67.50	1	67.70	67.90	4	6,989	0.06%
2023/09/11	2	69.15	3	68.33	67.00	-1	7,038	-0.01%
2023/09/08	2	67.45	0	0.00	66.60	2	7,092	0.03%
2023/09/07	1	67.40	1	68.80	68.10	0	7,122	0.00%
2023/09/06	1	68.10	2	68.45	68.00	-1	7,014	-0.01%
2023/09/05	0	0.00	0.1	67.80	67.80	-0.1	7,103	0.00%
2023/09/04	4	67.08	6	66.95	67.40	-2	7,274	-0.03%
2023/09/01	7	69.00	5	68.86	68.90	2	7,250	0.03%
2023/08/31	10	67.70	21	68.66	67.50	-11	7,156	-0.15%
2023/08/30	2	64.70	5	64.04	65.00	-3	6,871	-0.04%
2023/08/29	0	0.00	1	61.50	61.30	-1	6,955	-0.01%
2023/08/28	3	61.77	0	0.00	61.00	3	7,173	0.04%
2023/08/25	1	63.00	1	63.10	62.70	0	7,625	0.00%
2023/08/24	1	64.40	1	64.80	63.10	0	7,654	0.00%
2023/08/22	0	0.00	3	62.93	63.20	-3	7,698	-0.04%
2023/08/17	2	62.30	2	63.50	62.40	0	7,796	0.00%
2023/08/16	2	61.70	2	63.30	63.30	0	7,829	0.00%
2023/08/15	1	63.70	4	63.50	62.90	-3	7,914	-0.04%
2023/08/14	2	61.70	1	62.50	62.90	1	8,142	0.01%
2023/08/11	2	62.00	6	62.27	62.30	-4	8,188	-0.05%
2023/08/10	1	60.10	0	0.00	58.80	1	8,392	0.01%
2023/08/09	1	60.90	3	61.43	60.80	-2	8,458	-0.02%
2023/08/08	2	59.65	1	60.00	60.00	1	8,728	0.01%
2023/08/07	2	58.55	1	59.80	60.00	1	8,917	0.01%
2023/08/04	1	61.70	2	60.25	61.60	-1	9,061	-0.01%
2023/08/02	2	59.95	1	60.10	59.10	1	9,227	0.01%
2023/07/31	1	62.50	0	0.00	61.80	1	9,433	0.01%
2023/07/28	27	63.04	26	63.61	63.30	1	9,480	0.01%
2023/07/27	0	0.00	12	59.72	62.20	-12	9,501	-0.13%
2023/07/26	1	58.50	1	59.30	58.10	0	9,565	0.00%
2023/07/25	1	58.71	0	0.00	58.60	1	9,631	0.01%
2023/07/24	1	59.40	0	0.00	59.20	1	9,778	0.01%
2023/07/21	1	61.10	1	59.90	61.40	0	9,867	0.00%
2023/07/20	13	61.59	2	61.50	61.20	11	10,005	0.11%
2023/07/19	1	61.80	1	62.70	61.60	0	10,129	0.00%
2023/07/18	0.1	62.50	0	0.00	61.60	0.1	10,220	0.00%
2023/07/17	1	64.50	1	64.90	64.40	0	10,247	0.00%
2023/07/13	10	67.65	61	65.78	66.20	-51	10,429	-0.49%
2023/07/12	4	66.05	17	65.04	66.00	-13	10,514	-0.12%
2023/07/11	18	63.17	3	64.80	62.80	15	10,539	0.14%
2023/07/10	1	61.40	3	61.43	61.70	-2	10,486	-0.02%
2023/07/07	7	63.71	4	65.35	62.50	3	10,793	0.03%
2023/07/06	3	69.47	1	68.30	66.80	2	11,227	0.02%
2023/07/05	2	72.05	3	70.27	70.50	-1	11,303	-0.01%
2023/07/04	6	72.15	3	73.53	71.50	3	11,645	0.03%
2023/07/03	4	72.58	1	73.10	71.70	3	11,809	0.03%
2023/06/30	18	72.15	2	72.45	71.80	16	12,128	0.13%
2023/06/29	10	76.04	5	75.74	73.50	5	12,450	0.04%
2023/06/28	5	75.76	5	75.10	74.50	0	12,127	0.00%
2023/06/27	5	70.96	3	71.80	70.70	2	11,848	0.02%
2023/06/20	5	72.06	6	73.12	73.60	-1	11,761	-0.01%
2023/06/19	79	73.82	32	73.21	72.40	47	11,688	0.40%
2023/06/16	0	0.00	6	66.93	71.60	-6	11,376	-0.05%
2023/06/15	5	66.00	0	0.00	65.10	5	11,211	0.04%
2023/06/14	4	65.08	6	65.20	65.60	-2	11,231	-0.02%
2023/06/12	0	0.00	1	64.00	62.90	-1	11,150	-0.01%
2023/06/09	3	63.47	4	64.40	63.30	-1	11,129	-0.01%
2023/06/08	1	65.00	1	65.57	62.50	0	11,067	0.00%
2023/06/07	4	61.60	2	61.80	61.40	2	10,968	0.02%
2023/06/06	2	60.10	0	0.00	60.10	2	11,055	0.02%
2023/06/05	0	61.65	7	61.80	61.00	-7	11,130	-0.06%
2023/06/02	3	62.43	1	63.00	62.10	2	11,145	0.02%
2023/06/01	0	0.00	14	60.95	61.90	-14	11,128	-0.13%
2023/05/31	5	61.08	18	61.37	61.00	-13	11,012	-0.12%
2023/05/30	4	58.13	2	58.65	58.20	2	10,715	0.02%
2023/05/29	1	58.10	2	59.20	58.70	-1	10,826	-0.01%
2023/05/25	1	57.60	1	57.70	57.50	0	11,218	0.00%
2023/05/24	6	58.87	3	59.23	58.00	3	11,230	0.03%
2023/05/22	3	57.83	1	58.30	58.20	2	11,234	0.02%
2023/05/19	10	58.31	0	0.00	58.60	10	11,246	0.09%
2023/05/18	15	59.01	15	60.12	59.30	0	11,193	0.00%
2023/05/17	6	56.57	1	56.40	56.80	5	10,954	0.05%
2023/05/16	3	57.53	3	59.50	56.10	0	10,878	0.00%
2023/05/15	0	0.00	1	57.80	57.70	-1	10,583	-0.01%
2023/05/12	2	57.75	2	57.70	58.60	0	10,492	0.00%
2023/05/11	28	60.65	21	59.79	59.60	7	10,180	0.07%
2023/05/10	5	65.68	6	66.58	66.20	-1	9,969	-0.01%
2023/05/09	5	66.46	1	66.30	66.30	4	9,771	0.04%
2023/05/08	1	74.50	2	75.45	73.60	-1	9,576	-0.01%
2023/05/02	3	71.93	19	71.19	71.40	-16	9,066	-0.18%
2023/04/28	6	66.77	1	67.10	67.90	5	8,893	0.06%
2023/04/27	2	69.55	2	68.60	67.70	0	8,792	0.00%
2023/04/26	9	69.18	6	67.75	68.60	3	8,607	0.03%
2023/04/25	11	72.10	5	71.34	71.50	6	8,461	0.07%
2023/04/24	11	77.48	8	78.01	77.00	3	8,273	0.04%
2023/04/21	2	75.10	1	73.40	73.20	1	8,109	0.01%
2023/04/20	4	73.80	0.1	73.50	73.50	3.9	7,977	0.05%
2023/04/19	3	76.40	2	75.80	75.60	1	7,853	0.01%
2023/04/18	0	0.00	4	79.00	78.50	-4	7,683	-0.05%
2023/04/17	3	81.60	1	80.30	80.90	2	7,536	0.03%
2023/04/14	11	77.96	15	78.05	79.80	-4	7,311	-0.05%
2023/04/13	4	75.38	1	75.20	75.00	3	7,027	0.04%
2023/04/12	15	77.23	15	77.67	76.90	0	6,894	0.00%
2023/04/11	11	73.85	9.4	74.19	76.40	1.6	6,494	0.02%
2023/04/10	0	0.00	1	70.70	71.70	-1	5,901	-0.02%
2023/04/07	1	73.70	4.7	72.75	72.60	-3.7	5,659	-0.07%
2023/04/06	5	70.06	2.1	70.93	69.30	2.9	5,168	0.06%
2023/03/31	38	67.54	40	66.26	68.40	-2	4,878	-0.04%
2023/03/30	33	67.99	38	68.02	67.90	-5	4,454	-0.11%
2023/03/29	1	64.30	5	64.98	65.20	-4	4,006	-0.10%
2023/03/28	7	64.19	2	64.50	63.80	5	3,910	0.13%
2023/03/27	5	66.94	0	0.00	66.10	5	3,780	0.13%
2023/03/24	8	68.34	8	68.21	69.10	0	3,685	0.00%
2023/03/23	5	67.38	8	67.39	67.70	-3	3,509	-0.09%
2023/03/22	0	0.00	5	66.50	67.10	-5	3,378	-0.15%
2023/03/21	1	68.70	1	68.60	68.00	0	3,198	0.00%
2023/03/20	6	65.95	9.2	67.74	68.50	-3.2	2,925	-0.11%
2023/03/17	3	60.30	4.2	60.88	62.30	-1.2	2,719	-0.04%
2023/03/16	7	59.57	7	60.39	59.60	0	2,540	0.00%
2023/03/13	1	58.90	1	59.90	60.10	0	2,300	0.00%
2023/03/10	0	0.00	1	57.00	58.20	-1	2,210	-0.05%
2023/03/09	9	60.36	0	0.00	60.00	9	2,072	0.43%
2023/03/08	4	61.88	3.7	62.38	63.30	0.3	1,919	0.02%
2023/03/07	2	58.90	2	60.05	58.90	0	1,756	0.00%
2023/03/06	2	59.10	1	59.40	59.00	1	1,675	0.06%
2023/03/03	1	57.80	1	57.80	57.40	0	1,534	0.00%
2023/03/02	1	56.60	3	56.60	57.40	-2	1,421	-0.14%
2023/03/01	2	53.00	4	53.23	55.70	-2	1,244	-0.16%
2023/02/24	27	50.47	37	51.26	51.80	-10	1,091	-0.92%
2023/02/23	1	48.95	1	47.20	49.70	0	719	0.00%
2023/02/21	0	0.00	3	44.30	43.70	-3	495	-0.61%
2023/02/20	5	45.76	3	45.15	45.80	2	434	0.46%
2023/02/17	0	0.00	2	41.78	43.90	-2	372	-0.54%
2023/02/16	1	41.60	2	40.58	40.20	-1	304	-0.33%
2023/02/15	2	39.23	0	0.00	38.60	2	257	0.78%
2023/02/14	1	37.70	1	38.55	38.55	0	214	0.00%
2023/02/07	0	0.00	3	32.75	33.40	-3	176	-1.70%
2023/01/31	0	32.50	0	0.00	32.60	0	165	0.00%
2022/12/30	3	30.45	0	0.00	30.45	3	183	1.63%
2022/12/16	5	30.75	0	0.00	30.80	5	384	1.30%
2022/12/05	1	31.35	0	0.00	31.50	1	405	0.25%
2022/10/12	0.2	31.00	0	0.00	31.30	0.2	491	0.04%
2022/09/15	0	0.00	32	32.00	32.40	-32	481	-6.65%
2022/09/14	42	31.17	10	31.25	31.20	32	415	7.71%
2022/09/01	0	0.00	0	29.50	29.50	0	407	0.00%
2022/08/18	0	0.00	1	29.95	30.25	-1	441	-0.23%
2022/08/12	1	29.50	0	0.00	29.50	1	435	0.23%
2022/07/25	0	0.00	1	28.65	28.40	-1	650	-0.15%
2022/07/14	0	0.00	1	27.95	27.70	-1	685	-0.15%
2022/07/13	1	27.30	0	0.00	26.95	1	685	0.15%
2022/07/07	2	26.50	2	26.75	26.50	0	699	0.00%
2022/07/05	1	25.50	0	0.00	25.75	1	703	0.14%
2022/06/10	0	32.90	0	0.00	31.25	0	885	0.00%
2022/05/13	1	30.60	1	30.40	30.55	0	1,241	0.00%
2022/05/12	0	0.00	1	31.15	29.90	-1	1,251	-0.08%
2022/05/11	22	30.03	0	0.00	30.55	22	1,249	1.76%
2022/05/10	1	31.25	9	30.53	31.25	-8	1,248	-0.64%
2022/05/09	3	31.05	18	30.30	29.70	-15	1,229	-1.22%
2022/05/06	15	32.69	0	0.00	32.70	15	1,204	1.25%
2022/05/05	0	0.00	14	33.24	33.70	-14	1,197	-1.17%
2022/05/04	10	31.28	7	32.44	31.45	3	1,169	0.26%
2022/05/03	4	32.65	6	32.63	32.50	-2	1,152	-0.17%
2022/04/29	3	32.80	5	33.41	32.50	-2	1,144	-0.17%
2022/04/25	0	37.25	0	0.00	37.15	0	1,105	0.00%
2022/04/15	0	0.00	3	36.97	37.00	-3	1,132	-0.27%
2022/04/07	7	37.04	0	0.00	36.85	7	1,633	0.43%
2022/04/06	10	36.85	0	0.00	37.00	10	1,649	0.61%
2022/04/01	15	36.88	3	36.85	37.10	12	1,657	0.72%
2022/03/31	0	0.00	8	37.14	37.10	-8	1,675	-0.48%
2022/03/30	10	36.69	17	36.82	36.75	-7	1,686	-0.42%
2022/03/29	0	0.00	15	36.24	36.45	-15	1,698	-0.88%
2022/03/28	1	36.60	2	37.05	36.85	-1	1,788	-0.06%
2022/03/24	0	0.00	1	41.20	41.35	-1	1,674	-0.06%
2022/03/11	1	41.05	0	0.00	41.20	1	2,124	0.05%
2022/03/10	1	41.55	0	0.00	41.40	1	2,170	0.05%
2022/03/03	1	43.95	0	0.00	43.95	1	2,353	0.04%
2022/03/01	1	43.40	0	0.00	43.35	1	2,419	0.04%
2022/02/25	1	43.00	0	0.00	43.00	1	2,495	0.04%
2022/02/24	1	43.05	1	43.25	42.85	0	2,878	0.00%
2022/02/22	1	44.20	0	0.00	44.05	1	2,928	0.03%
2022/02/21	2	46.15	0	0.00	46.00	2	2,929	0.07%
2022/02/18	0	0.00	2	46.20	46.90	-2	2,925	-0.07%
2022/02/17	0	0.00	20	44.60	44.55	-20	2,878	-0.69%
2022/02/14	0	0.00	4	42.13	42.20	-4	2,940	-0.14%
2022/02/10	0	0.00	5	44.70	44.65	-5	2,986	-0.17%
2022/02/07	2	42.10	0	0.00	43.20	2	3,016	0.07%
2022/01/12	3	43.60	3	43.85	43.80	0	3,289	0.00%
2022/01/11	0	45.15	0	0.00	44.50	0	3,309	0.00%
2022/01/05	5	46.85	4	46.45	46.40	1	3,351	0.03%
2022/01/04	3	47.35	0	0.00	47.05	3	3,362	0.09%
2022/01/03	10	48.35	0	0.00	47.65	10	3,361	0.30%
2021/12/30	34	50.50	29	50.61	48.50	5	3,349	0.15%
2021/12/29	0	0.00	13	48.69	49.00	-13	2,954	-0.44%
2021/12/24	0	0.00	2	48.10	47.75	-2	3,011	-0.07%
2021/12/23	0	0.00	1	47.90	47.95	-1	3,006	-0.03%
2021/12/22	3	49.65	8	49.80	47.70	-5	3,040	-0.16%
2021/12/21	5	48.96	0	0.00	47.60	5	2,932	0.17%
2021/12/16	0	0.00	0	49.45	48.35	0	2,896	0.00%
2021/12/15	0	0.00	1	48.30	48.10	-1	2,842	-0.04%
2021/12/14	1	47.80	5	47.61	48.65	-4	2,818	-0.14%
2021/12/13	1	47.20	1	47.35	49.00	0	2,731	0.00%
2021/12/08	1	45.65	0	0.00	45.50	1	2,615	0.04%
2021/12/02	18	47.09	6	46.90	45.45	12	2,551	0.47%
2021/12/01	0	0.00	8	43.40	44.40	-8	2,475	-0.32%
2021/11/30	0	0.00	10	43.43	43.25	-10	2,483	-0.40%
2021/11/29	1	42.95	0	0.00	42.80	1	2,531	0.04%
2021/11/26	0	0.00	2	44.00	43.95	-2	2,610	-0.08%
2021/11/24	6	47.36	2	47.00	47.15	4	2,585	0.15%
2021/11/23	41	49.27	41	48.43	48.00	0	2,533	0.00%
2021/11/22	0	0.00	6	45.53	47.50	-6	2,189	-0.27%
2021/11/19	3	43.40	0	0.00	43.20	3	2,165	0.14%
2021/11/18	36	44.11	3	44.08	44.00	33	2,201	1.50%
2021/11/17	0	0.00	4	44.15	44.00	-4	2,246	-0.18%
2021/11/16	2	43.95	0	0.00	43.00	2	2,277	0.09%
2021/11/12	1	41.10	0	0.00	41.25	1	2,327	0.04%
2021/11/11	1	41.30	0	0.00	41.95	1	2,377	0.04%
2021/11/10	0	0.00	2	42.85	43.10	-2	2,457	-0.08%
2021/11/05	0	0.00	1	44.60	44.80	-1	2,828	-0.04%
2021/11/01	1	44.75	0	0.00	45.80	1	3,454	0.03%
2021/10/28	1	44.55	0	0.00	44.95	1	3,580	0.03%
2021/10/27	2	43.70	0	0.00	44.05	2	3,620	0.06%
2021/10/25	5	44.57	0	0.00	44.65	5	3,809	0.13%
2021/10/19	2	42.10	0	0.00	42.10	2	4,628	0.04%
2021/10/15	11	42.04	0	0.00	41.55	11	5,239	0.21%
2021/10/14	1	41.05	1	40.50	41.00	0	5,337	0.00%
2021/10/13	1	41.50	0	0.00	40.00	1	5,450	0.02%
2021/10/12	0	0.00	1	41.80	41.50	-1	5,567	-0.02%
2021/10/08	2	42.13	0	0.00	41.65	2	5,640	0.04%
2021/10/06	1	42.45	0	0.00	41.40	1	5,988	0.02%
2021/10/01	0	0.00	4	43.78	42.60	-4	6,446	-0.06%
2021/09/29	1	45.80	10	45.78	44.80	-9	7,198	-0.13%
2021/09/28	1	49.85	0	0.00	49.55	1	7,341	0.01%
2021/09/09	0	0.00	4	50.70	50.50	-4	9,755	-0.04%
2021/09/08	1	50.10	4	49.45	49.30	-3	9,789	-0.03%
2021/09/06	1	51.00	0	0.00	50.00	1	10,008	0.01%
2021/09/01	1	54.30	8	54.30	54.00	-7	10,233	-0.07%
2021/08/26	1	53.70	1	52.10	52.10	0	10,832	0.00%
2021/08/20	1	51.20	2	51.10	51.20	-1	11,190	-0.01%
2021/08/19	1	52.20	0	0.00	51.00	1	11,207	0.01%
2021/08/18	1	52.60	0	0.00	54.20	1	11,280	0.01%
2021/08/17	1	50.20	8	52.40	51.00	-7	11,396	-0.06%
2021/08/16	8	51.80	0	0.00	51.80	8	11,437	0.07%
2021/08/13	24	54.73	8	53.98	52.90	16	11,424	0.14%
2021/08/12	4	58.03	3.1	58.59	57.50	0.9	11,334	0.01%
2021/08/11	1.1	58.10	0	0.00	58.10	1.1	11,391	0.01%
2021/08/10	1	65.10	7	63.61	63.20	-6	11,389	-0.05%
2021/08/09	2	72.20	5	70.56	70.20	-3	11,176	-0.03%
2021/08/06	3	74.30	2	74.75	73.50	1	11,199	0.01%
2021/08/05	2	75.50	1	75.80	75.00	1	11,280	0.01%
2021/08/04	0	0.00	2	74.35	74.70	-2	11,241	-0.02%
2021/08/03	1	73.10	5.1	73.28	73.10	-4.1	11,296	-0.04%
2021/08/02	7	73.01	2	73.05	73.00	5	11,473	0.04%
2021/07/30	2	73.60	2	73.90	71.80	0	11,636	0.00%
2021/07/29	0	0.00	13	72.40	73.90	-13	11,682	-0.11%
2021/07/28	3	70.40	9	71.06	72.00	-6	11,851	-0.05%
2021/07/27	14	77.27	13	77.22	74.00	1	12,059	0.01%
2021/07/26	5	76.66	14	76.10	76.70	-9	12,296	-0.07%
2021/07/23	10	74.80	5	75.20	74.70	5	12,494	0.04%
2021/07/22	12	75.75	18	75.19	73.90	-6	12,719	-0.05%
2021/07/21	3	71.93	2	73.40	72.30	1	12,787	0.01%
2021/07/20	0	0.00	6	73.32	71.80	-6	13,115	-0.05%
2021/07/19	14	73.95	2	73.55	74.50	12	13,352	0.09%
2021/07/16	3	73.53	3	73.63	73.90	0	13,632	0.00%
2021/07/15	1	72.60	1	72.30	72.30	0	13,949	0.00%
2021/07/14	1	72.70	1	73.00	72.80	0	14,706	0.00%
2021/07/13	0	0.00	1	73.80	71.40	-1	14,760	-0.01%
2021/07/12	2	74.15	6	74.08	74.10	-4	14,617	-0.03%
2021/07/09	3	70.60	1.1	70.53	71.00	2	14,415	0.01%
2021/07/08	19	73.88	8	73.89	72.80	11	14,349	0.08%
2021/07/07	17	75.80	19.5	76.02	74.00	-2.5	14,287	-0.02%
2021/07/06	59.6	76.88	47	76.23	74.50	12.6	14,083	0.09%
2021/07/05	12	74.30	2.3	76.96	77.30	9.7	13,652	0.07%
2021/07/02	1	70.50	7	70.00	70.30	-6	13,503	-0.04%
2021/07/01	4	70.55	11	69.10	68.70	-7	13,427	-0.05%
2021/06/30	7	69.34	3	70.53	71.50	4	13,389	0.03%
2021/06/29	6.3	71.32	12.2	72.23	69.00	-5.9	13,375	-0.04%
2021/06/28	17	69.48	12	70.13	71.40	5	13,009	0.04%
2021/06/25	12.3	65.93	11	66.31	66.40	1.2	12,519	0.01%
2021/06/24	1	63.50	1	63.40	63.50	0	12,178	0.00%
2021/06/23	22	63.28	7	63.93	63.30	15	12,069	0.12%
2021/06/22	2	60.45	1	59.60	59.30	1	11,868	0.01%
2021/06/21	1	61.70	0	0.00	60.60	1	11,810	0.01%
2021/06/18	0	0.00	2	62.75	62.30	-2	11,783	-0.02%
2021/06/16	0	0.00	4	63.63	62.50	-4	11,772	-0.03%
2021/06/15	2	64.30	8	64.23	64.50	-6	11,716	-0.05%
2021/06/11	3	63.13	1	62.60	62.30	2	11,580	0.02%
2021/06/10	1	63.60	7	63.80	63.30	-6	11,550	-0.05%
2021/06/09	5	63.44	1	62.10	62.40	4	11,447	0.03%
2021/06/08	2	63.00	2.3	62.86	62.90	-0.3	11,373	0.00%
2021/06/07	3.2	62.73	4.6	64.05	62.00	-1.4	11,326	-0.01%
2021/06/04	17	64.02	19	63.88	63.10	-2	11,219	-0.02%
2021/06/03	2	62.85	9	62.49	62.30	-7	11,029	-0.06%
2021/06/02	2.1	59.77	3	59.40	59.60	-0.9	10,792	-0.01%
2021/06/01	2	60.65	2	60.10	59.30	0	10,752	0.00%
2021/05/31	2	58.55	4	59.00	58.30	-2	10,601	-0.02%
2021/05/28	8	58.83	3	58.33	58.70	5	10,562	0.05%
2021/05/27	1	56.30	2	56.55	56.80	-1	10,528	-0.01%
2021/05/26	1	55.70	2	54.90	55.00	-1	10,541	-0.01%
2021/05/25	2	56.45	4	56.60	56.60	-2	10,559	-0.02%
2021/05/24	4	52.28	5	50.32	52.80	-1	10,801	-0.01%
2021/05/21	5	49.44	2	49.98	50.10	3	10,990	0.03%
2021/05/20	0	0.00	1	48.95	47.95	-1	11,014	-0.01%
2021/05/19	2	46.90	2	47.80	48.15	0	11,109	0.00%
2021/05/18	1	47.35	0	0.00	48.35	1	11,189	0.01%
2021/05/14	5	50.54	0	0.00	49.10	5	11,160	0.04%
2021/05/13	1	50.00	0	0.00	50.00	1	11,209	0.01%
2021/05/12	2	51.80	1	52.40	52.10	1	11,088	0.01%
2021/05/11	5	58.34	0	0.00	57.40	5	10,961	0.05%
2021/05/10	4.3	64.38	19	63.64	63.70	-14.7	10,811	-0.14%
2021/05/07	8	63.20	10	62.43	62.70	-2	10,631	-0.02%
2021/05/06	36	59.43	30	57.60	58.90	6	10,447	0.06%
2021/05/05	4.1	60.11	5	61.18	58.60	-0.9	10,340	-0.01%
2021/05/04	8.2	60.12	4.1	59.50	58.20	4.1	10,195	0.04%
2021/05/03	28	67.93	18	68.51	62.50	10	9,945	0.10%
2021/04/29	27	67.11	130	64.90	68.80	-103	9,505	-1.08%	大賣/鉅額交易
2021/04/28	104	67.44	6	67.48	66.20	98	9,183	1.07%	大買/
2021/04/27	9.1	69.92	11	70.43	68.50	-1.9	8,863	-0.02%
2021/04/26	6	65.70	23	66.51	66.90	-17	8,441	-0.20%
2021/04/23	7	58.07	17	59.87	60.90	-10	8,004	-0.12%
2021/04/22	71	59.62	51	56.92	55.40	20	7,791	0.26%
2021/04/21	18	58.97	16	59.68	59.70	2	7,564	0.03%
2021/04/20	12	58.17	15	58.06	57.00	-3	7,334	-0.04%
2021/04/19	3	55.07	0	0.00	54.30	3	7,020	0.04%
2021/04/16	2	53.80	2	53.50	53.80	0	6,976	0.00%
2021/04/13	0	0.00	0.2	53.00	51.10	-0.2	7,575	0.00%
2021/04/12	0	0.00	1	53.00	52.30	-1	7,632	-0.01%
2021/04/09	1	53.80	2	52.15	53.50	-1	7,943	-0.01%
2021/04/07	8	53.48	0	0.00	53.20	8	8,810	0.09%
2021/04/06	9	54.52	2	54.60	54.40	7	9,015	0.08%
2021/04/01	18	53.42	3	53.37	52.80	15	9,230	0.16%
2021/03/31	0.2	51.80	0	0.00	51.90	0.2	9,286	0.00%
2021/03/29	2	51.45	6	52.07	51.70	-4	9,460	-0.04%
2021/03/26	1	50.00	0	0.00	50.10	1	9,422	0.01%
2021/03/22	0	0.00	1	49.55	48.70	-1	9,591	-0.01%
2021/03/17	0	0.00	3	52.20	51.30	-3	10,056	-0.03%
2021/03/16	0	0.00	1	52.60	52.00	-1	10,324	-0.01%
2021/03/15	1	50.80	1	50.70	51.00	0	10,333	0.00%
2021/03/12	1	52.80	0	0.00	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	2	50.65	1	50.90	50.60	1	10,619	0.01%
2021/03/09	6	48.54	1	48.95	49.60	5	10,816	0.05%
2021/03/02	0	0.00	1	52.30	52.10	-1	10,902	-0.01%
2021/02/26	2	51.70	0	0.00	51.80	2	10,773	0.02%
2021/02/25	3	53.60	1	53.60	52.30	2	10,684	0.02%
2021/02/24	4	57.48	3	54.93	52.80	1	10,557	0.01%
2021/02/23	9	56.92	9	54.38	56.80	0	10,123	0.00%
2021/02/22	6	55.00	0	0.00	54.50	6	9,802	0.06%
2021/02/19	6	52.68	5	52.22	52.80	1	9,634	0.01%
2021/02/18	0	0.00	10	52.00	50.90	-10	9,447	-0.11%
2021/02/17	3	50.50	0	0.00	49.65	3	9,254	0.03%
2021/02/05	6	49.29	5	48.80	48.50	1	9,157	0.01%
2021/02/04	2	48.90	1	49.15	49.00	1	9,068	0.01%
2021/02/03	1	46.50	1	47.10	46.50	0	8,884	0.00%
2021/01/29	0	0.00	4	45.60	45.35	-4	8,749	-0.05%
2021/01/28	4	46.75	6	45.45	45.20	-2	8,708	-0.02%
2021/01/26	9	46.90	3	47.30	46.40	6	8,582	0.07%
2021/01/25	2	44.25	21	43.88	47.00	-19	8,445	-0.22%
2021/01/22	20	45.18	20	45.00	45.15	0	8,317	0.00%
2021/01/21	9	46.82	7	44.12	44.20	2	8,227	0.02%
2021/01/20	1	49.30	5	47.49	46.30	-4	8,101	-0.05%
2021/01/19	19	49.94	1	50.20	48.80	18	7,995	0.23%
2021/01/18	3	48.85	0	0.00	48.80	3	7,898	0.04%
2021/01/15	3	51.50	6	51.00	50.90	-3	7,803	-0.04%
2021/01/14	5	49.87	5	51.54	51.30	0	7,666	0.00%
2021/01/13	65	53.18	54	51.32	51.90	11	7,479	0.15%
2021/01/12	37	56.18	65	52.10	51.40	-28	7,251	-0.39%
2021/01/11	31	53.48	2	55.40	55.40	29	6,715	0.43%
2021/01/08	92	50.86	93	50.35	50.40	-1	6,537	-0.02%
2021/01/07	2	49.90	11	50.13	50.00	-9	6,244	-0.14%
2021/01/06	5	49.26	1	51.10	47.80	4	5,954	0.07%
2021/01/05	8	49.63	0	0.00	49.60	8	5,746	0.14%
2021/01/04	6	51.87	4	51.61	49.50	2	5,595	0.04%
2020/12/31	52	50.16	52	50.34	50.40	0	5,227	0.00%
2020/12/30	36	47.89	47	48.54	47.60	-11	4,637	-0.24%
2020/12/29	8	46.34	14	45.64	45.00	-6	4,213	-0.14%
2020/12/28	16	46.46	3	46.38	47.20	13	3,919	0.33%
2020/12/25	11	42.15	12	42.32	42.95	-1	3,516	-0.03%
2020/12/24	0	0.00	18	40.15	40.90	-18	3,227	-0.56%
2020/12/22	2	37.00	0	0.00	36.50	2	2,975	0.07%
2020/12/21	4	37.58	0	0.00	37.40	4	2,946	0.14%
2020/12/18	2	37.90	0	0.00	38.00	2	2,921	0.07%
2020/12/17	4	39.30	4	40.30	38.55	0	2,893	0.00%
2020/12/16	2	37.50	7	38.12	37.50	-5	2,751	-0.18%
2020/12/15	13	37.83	17	37.83	37.50	-4	2,709	-0.15%
2020/12/14	11	40.53	0	0.00	40.10	11	2,581	0.43%
2020/12/11	10	39.93	20	40.55	42.00	-10	2,433	-0.41%
2020/12/10	1	40.50	21	39.90	39.40	-20	2,129	-0.94%
2020/12/09	1	38.10	2	38.25	38.10	-1	1,817	-0.06%
2020/12/07	2	39.25	0	0.00	39.00	2	1,717	0.12%
2020/12/04	14	37.81	12	38.15	38.05	2	1,557	0.13%
2020/12/03	94	36.96	50	36.75	36.50	44	1,347	3.26%
2020/12/02	5	35.90	18	36.79	37.65	-13	1,114	-1.17%
2020/12/01	0	0.00	7	34.14	34.25	-7	807	-0.87%
2020/11/27	1	33.00	1	32.90	32.90	0	767	0.00%
2020/11/23	1	32.25	0	0.00	32.85	1	786	0.13%
2020/11/19	0	0.00	1	29.90	30.15	-1	778	-0.13%
2020/11/13	1	30.30	0	0.00	30.40	1	937	0.11%
2020/11/12	5	32.35	0	0.00	32.30	5	932	0.54%
2020/11/04	1	33.00	5	33.36	33.30	-4	1,137	-0.35%
2020/10/14	0	0.00	2	34.70	34.85	-2	1,792	-0.11%
2020/10/12	1	34.70	0	0.00	34.25	1	1,892	0.05%
2020/09/28	0	0.00	21	32.77	33.10	-21	2,696	-0.78%
2020/09/25	0	0.00	69	32.78	32.60	-69	2,726	-2.53%
2020/09/22	33	37.19	0	0.00	37.10	33	2,739	1.20%
2020/09/21	57	37.44	4	37.40	37.40	53	2,751	1.93%
2020/09/15	0	0.00	3	37.15	37.15	-3	2,779	-0.11%
2020/09/10	0	0.00	13	37.13	36.70	-13	2,801	-0.46%
2020/09/02	2	36.25	0	0.00	35.80	2	3,007	0.07%
2020/08/25	4	36.75	40	36.88	36.80	-36	3,622	-0.99%
2020/08/24	3	34.70	2	36.23	36.60	1	3,636	0.03%
2020/08/21	1	35.05	0	0.00	34.85	1	3,730	0.03%
2020/08/20	0	0.00	1	33.90	34.60	-1	3,913	-0.03%
2020/08/19	32	35.99	0	0.00	35.45	32	3,912	0.82%
2020/08/18	3	37.45	3	38.35	37.45	0	3,872	0.00%
2020/08/17	81	38.45	55	38.15	38.05	26	3,933	0.66%
2020/08/14	1	38.50	0	0.00	38.50	1	3,923	0.03%
2020/08/13	0	0.00	10	39.70	38.85	-10	4,001	-0.25%
2020/08/11	0	0.00	3	39.73	39.10	-3	4,037	-0.07%
2020/08/10	4	40.20	4	40.03	40.00	0	4,042	0.00%
2020/08/07	2	41.30	0	0.00	41.30	2	4,071	0.05%
2020/08/05	0	0.00	1	40.90	41.05	-1	4,118	-0.02%
2020/08/04	0	0.00	27	41.48	40.70	-27	4,199	-0.64%
2020/08/03	34	42.29	1	42.70	41.50	33	4,301	0.77%
2020/07/31	8	42.34	0	0.00	42.20	8	4,338	0.18%
2020/07/30	22	41.61	29	42.16	42.30	-7	4,369	-0.16%
2020/07/27	1	39.85	30	39.74	39.85	-29	4,468	-0.65%
2020/07/24	4	41.50	2	41.35	40.45	2	4,924	0.04%
2020/07/23	1	41.50	0	0.00	41.40	1	4,994	0.02%
2020/07/21	0	0.00	2	41.40	41.45	-2	5,110	-0.04%
2020/07/20	30	40.97	0	0.00	40.80	30	5,230	0.57%
2020/07/17	3	40.63	0	0.00	39.80	3	5,284	0.06%
2020/07/14	12	43.90	12	43.35	42.65	0	5,430	0.00%
2020/07/08	0	0.00	1	39.35	39.30	-1	5,060	-0.02%
2020/07/07	0	0.00	3	39.45	39.35	-3	5,120	-0.06%
2020/07/06	0	0.00	3	38.78	39.15	-3	5,208	-0.06%
2020/07/03	2	38.80	0	0.00	38.80	2	5,355	0.04%
2020/07/01	5	39.20	0	0.00	39.00	5	5,689	0.09%
2020/06/30	1	38.95	2	38.60	38.70	-1	5,762	-0.02%
2020/06/29	7	38.14	3	38.20	38.15	4	5,952	0.07%
2020/06/19	0	0.00	2	39.08	38.95	-2	6,145	-0.03%
2020/06/17	1	39.40	0	0.00	39.40	1	6,204	0.02%
2020/06/15	0	0.00	2	38.73	38.70	-2	6,445	-0.03%
2020/06/12	2	37.90	0	0.00	39.50	2	6,551	0.03%
2020/06/11	0	0.00	4	39.81	39.10	-4	6,634	-0.06%
2020/06/10	0	0.00	4	41.36	40.90	-4	6,713	-0.06%
2020/06/08	1	41.70	2	41.93	41.35	-1	6,938	-0.01%
2020/06/05	1	41.45	2	41.55	41.30	-1	6,947	-0.01%
2020/06/04	5	41.35	4	41.49	40.90	1	6,998	0.01%
2020/06/03	0	0.00	1	42.75	42.90	-1	6,893	-0.01%
2020/06/02	32	42.67	31	42.30	42.25	1	6,858	0.01%
2020/06/01	20	41.30	20	41.65	41.75	0	6,965	0.00%
2020/05/28	0	0.00	4	41.40	40.50	-4	7,155	-0.06%
2020/05/27	23	42.19	20	41.90	42.05	3	7,191	0.04%
2020/05/26	1	41.40	0	0.00	41.05	1	7,331	0.01%
2020/05/20	1	40.90	1	40.45	40.90	0	7,514	0.00%
2020/05/19	1	39.50	1	39.55	39.45	0	7,609	0.00%
2020/05/18	1	38.35	0	0.00	38.40	1	7,643	0.01%
2020/05/14	1	40.00	0	0.00	38.50	1	7,924	0.01%
2020/05/08	2	42.75	3	42.87	42.85	-1	8,055	-0.01%
2020/04/30	30	42.65	31	41.96	41.50	-1	8,009	-0.01%
2020/04/29	33	43.87	137	43.42	42.10	-104	8,008	-1.30%	大賣/鉅額交易
2020/04/28	52	42.39	51	41.82	41.60	1	7,605	0.01%
2020/04/27	50	41.60	51	41.81	42.30	-1	7,532	-0.01%
2020/04/24	0	0.00	3	42.05	41.10	-3	7,577	-0.04%
2020/04/23	2	41.40	47	41.01	42.00	-45	7,618	-0.59%
2020/04/22	16	40.52	4	39.76	40.85	12	7,550	0.16%
2020/04/21	23	41.63	3	40.73	39.60	20	7,471	0.27%
2020/04/20	120	40.82	5	41.04	40.60	115	7,323	1.57%	大買/鉅額交易
2020/04/17	0	0.00	20	39.70	39.50	-20	7,215	-0.28%
2020/04/16	2	40.35	5	40.30	40.15	-3	7,152	-0.04%
2020/04/14	1	40.35	0	0.00	40.35	1	7,053	0.01%
2020/04/10	0	0.00	4	39.30	39.45	-4	6,900	-0.06%
2020/04/09	30	41.50	5	39.95	38.70	25	6,832	0.37%
2020/04/08	26	39.64	55	40.42	40.55	-29	6,738	-0.43%
2020/04/07	46	38.49	21	38.66	39.40	25	6,561	0.38%
2020/04/06	2	35.45	32	35.13	36.65	-30	6,346	-0.47%
2020/04/01	39	33.60	35	32.80	33.35	4	6,205	0.06%
2020/03/31	37	34.00	5	33.39	33.20	32	6,118	0.52%
2020/03/27	4	34.75	0	0.00	34.75	4	5,823	0.07%
2020/03/13	2	39.55	2	39.75	40.20	0	5,759	0.00%
2020/03/11	2	43.00	0	0.00	42.95	2	5,422	0.04%
2020/03/05	7	47.41	8	47.09	47.10	-1	4,993	-0.02%
2020/03/03	7	44.49	7	44.61	43.85	0	4,664	0.00%
2020/02/27	1	44.55	0	0.00	40.35	1	4,322	0.02%
2020/02/26	10	42.26	11	42.00	41.65	-1	3,983	-0.03%
2020/02/25	2	42.05	2	42.40	42.05	0	3,899	0.00%
2020/02/24	9	41.52	9	41.51	41.50	0	3,772	0.00%
2020/02/21	2	40.30	2	40.20	40.50	0	3,605	0.00%
2020/02/17	10	39.30	23	39.44	38.55	-13	3,125	-0.42%
2020/02/14	14	36.84	1	38.80	38.90	13	2,867	0.45%
2020/02/13	1	35.35	1	35.60	35.40	0	2,648	0.00%
2020/02/10	1	34.80	1	34.55	34.20	0	2,454	0.00%
2020/02/07	10	35.15	10	36.92	34.70	0	2,413	0.00%
2020/02/06	3	36.43	1	36.20	36.20	2	2,273	0.09%
2020/02/05	3	37.27	2	36.83	36.20	1	2,219	0.05%
2020/02/04	1	36.50	1	36.40	36.55	0	2,077	0.00%
2020/02/03	9	36.59	9	36.83	37.00	0	2,012	0.00%
2020/01/31	2	34.55	2	34.73	35.65	0	1,885	0.00%
2020/01/30	0	0.00	4	34.23	33.30	-4	1,797	-0.22%
2020/01/20	8	37.17	8	36.98	37.00	0	1,741	0.00%
2020/01/16	0	0.00	1	33.00	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	2	31.55	31.65	-2	1,336	-0.15%
2020/01/14	2	31.35	0	0.00	31.90	2	1,321	0.15%
2020/01/03	2	30.85	0	0.00	30.60	2	1,196	0.17%
2020/01/02	14	31.20	21	30.93	31.20	-7	1,182	-0.59%
2019/12/24	5	30.30	0	0.00	30.95	5	1,080	0.46%
2019/12/23	0	0.00	1	30.70	30.55	-1	1,073	-0.09%
2019/12/20	3	30.00	0	0.00	30.25	3	1,059	0.28%
2019/12/19	16	30.55	16	31.09	30.55	0	1,041	0.00%
2019/12/18	0	0.00	3	29.92	30.00	-3	995	-0.30%
2019/12/16	6	32.72	7	32.63	32.35	-1	875	-0.11%
2019/12/13	2	31.68	1	31.85	31.50	1	744	0.13%
2019/12/12	2	30.98	3	30.70	30.50	-1	643	-0.16%
2019/12/11	8	31.79	1	31.90	32.10	7	519	1.35%
2019/12/10	2	28.50	2	28.43	29.20	0	326	0.00%
2019/11/27	0	0.00	1	25.45	25.35	-1	231	-0.43%
2019/09/26	1	25.40	0	0.00	25.50	1	516	0.19%
2019/08/07	0	0.00	1	27.60	27.40	-1	363	-0.27%
2019/07/31	0	0.00	1	29.00	28.65	-1	349	-0.29%
2019/07/29	0	0.00	1	29.90	29.50	-1	332	-0.30%
2019/07/24	1	29.00	1	29.40	28.95	0	287	0.00%
2019/07/23	0	0.00	1	29.50	29.00	-1	279	-0.36%
2019/07/22	4	28.54	0	0.00	28.40	4	264	1.51%
2019/02/19	0	0.00	1	28.00	29.00	-1	630	-0.16%
2019/01/18	0	0.00	2	27.38	27.20	-2	491	-0.41%
2019/01/17	2	28.10	0	0.00	27.20	2	480	0.42%
2019/01/15	1	27.50	0	0.00	27.50	1	434	0.23%
2019/01/14	0	0.00	2	28.63	28.50	-2	401	-0.50%