十銓 (4967)-永豐金-松山券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
85.6
漲跌
▲3.1
漲幅
+3.76%
成交量
6,503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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	85.60	1	87.30	85.60	0	3,923	0.00%
2024/04/24	1	81.40	19	80.84	82.50	-18	3,850	-0.47%
2024/04/23	0	0.00	1	78.60	78.90	-1	3,879	-0.03%
2024/04/22	0	0.00	2	78.25	77.90	-2	3,960	-0.05%
2024/04/19	19	80.43	6	81.68	80.20	13	4,119	0.32%
2024/04/18	3	81.27	0	0.00	81.90	3	4,105	0.07%
2024/04/17	2	81.90	0	0.00	81.20	2	4,113	0.05%
2024/04/16	1	80.90	2	85.40	81.00	-1	4,112	-0.02%
2024/04/15	6	87.90	29	87.99	87.60	-23	4,056	-0.57%
2024/04/12	29	91.37	1	92.00	89.90	28	3,999	0.70%
2024/04/11	8	90.59	7	90.17	89.50	1	3,843	0.03%
2024/04/10	19	90.06	33.1	89.60	90.00	-14.1	3,703	-0.38%
2024/04/09	15	85.79	5	86.12	85.60	10	3,391	0.29%
2024/04/08	20	86.02	6.1	85.92	85.50	13.9	3,361	0.41%
2024/04/02	2	84.35	0	0.00	82.70	2	3,452	0.06%
2024/03/29	0	0.00	4	79.40	79.00	-4	3,352	-0.12%
2024/03/28	0	0.00	3	79.63	79.00	-3	3,372	-0.09%
2024/03/27	8	79.38	1	79.20	80.10	7	3,560	0.20%
2024/03/26	17	82.80	17	80.00	78.90	0	3,576	0.00%
2024/03/22	4	81.98	0	0.00	80.80	4	3,608	0.11%
2024/03/21	8.1	84.45	14	83.53	83.60	-6	3,567	-0.17%
2024/03/20	0	0.00	1	77.70	77.50	-1	3,492	-0.03%
2024/03/15	1	77.80	8	80.80	77.50	-7	4,057	-0.17%
2024/03/14	13	80.05	0	0.00	80.20	13	4,317	0.30%
2024/03/12	0	0.00	1	80.50	81.60	-1	5,059	-0.02%
2024/03/07	0	0.00	1	83.30	80.60	-1	5,288	-0.02%
2024/03/06	1	82.00	0	0.00	82.30	1	5,298	0.02%
2024/03/05	4	83.20	0	0.00	83.00	4	5,365	0.07%
2024/03/04	8	85.30	0	0.00	84.30	8	5,395	0.15%
2024/03/01	2	84.85	1	85.10	84.90	1	5,412	0.02%
2024/02/29	0	83.80	0	0.00	83.30	0	5,462	0.00%
2024/02/27	11	84.70	13	83.94	83.50	-2	5,536	-0.04%
2024/02/23	0	0.00	3	89.00	85.90	-3	5,648	-0.05%
2024/02/22	1	87.00	0	0.00	86.70	1	5,696	0.02%
2024/02/21	3	87.67	3	85.63	86.00	0	5,745	0.00%
2024/02/20	2	83.90	0	0.00	83.80	2	5,679	0.04%
2024/02/15	0	0.00	0.1	78.60	79.00	-0.1	6,318	0.00%
2024/02/02	4	78.70	0	0.00	77.50	4	6,913	0.06%
2024/01/26	2	79.50	0	0.00	78.60	2	8,642	0.02%
2024/01/25	1	79.40	0	0.00	80.00	1	9,093	0.01%
2024/01/24	0	0.00	0	81.00	80.80	0	9,240	0.00%
2024/01/22	0	82.57	0	0.00	82.40	0	9,478	0.00%
2024/01/17	0	0.00	3	82.40	82.90	-3	9,635	-0.03%
2024/01/16	3	83.70	1	84.20	83.20	2	9,695	0.02%
2024/01/15	4	83.32	7	84.29	85.20	-3	9,698	-0.03%
2024/01/10	0	0.00	4	78.93	79.10	-4	10,174	-0.04%
2024/01/09	0	0.00	1	79.40	78.20	-1	10,302	-0.01%
2024/01/05	1	80.20	1	80.90	79.30	0	10,546	0.00%
2024/01/04	0.1	79.90	8	81.18	79.00	-7.9	10,606	-0.07%
2024/01/03	1	82.40	2	82.30	81.80	-1	10,620	-0.01%
2024/01/02	6	85.90	8	87.10	85.70	-2	10,624	-0.02%
2023/12/29	5	89.20	1	89.30	87.60	4	10,714	0.04%
2023/12/28	8	88.93	0.1	89.10	90.30	7.9	10,837	0.07%
2023/12/25	0	0.00	1	87.80	85.40	-1	11,177	-0.01%
2023/12/22	7	89.73	11	89.71	87.00	-4	11,165	-0.04%
2023/12/21	15	86.40	15	86.19	86.40	0	10,977	0.00%
2023/12/20	2	85.85	0	0.00	85.50	2	10,974	0.02%
2023/12/19	11	85.48	11	87.46	85.40	0	10,962	0.00%
2023/12/18	6	89.15	6	88.85	88.40	0	10,921	0.00%
2023/12/15	13	88.42	14	90.64	88.30	-1	10,925	-0.01%
2023/12/14	5	89.10	5	91.36	89.10	0	10,854	0.00%
2023/12/13	1	91.60	0	0.00	90.70	1	10,779	0.01%
2023/12/12	40	92.29	32	92.97	92.00	8	10,904	0.07%
2023/12/11	8	90.34	10	91.90	92.90	-2	10,692	-0.02%
2023/12/08	23	89.83	13	91.37	88.70	10	10,416	0.10%
2023/12/07	13	89.87	9	90.10	87.50	4	10,067	0.04%
2023/12/06	9	89.33	4	86.45	90.00	5	9,835	0.05%
2023/12/05	3	85.30	3.1	86.67	85.30	-0.1	9,724	0.00%
2023/12/04	0	0.00	7	87.40	87.10	-7	9,842	-0.07%
2023/12/01	2	86.30	0	0.00	85.20	2	9,810	0.02%
2023/11/30	4	87.95	4	89.60	87.00	0	9,806	0.00%
2023/11/29	1	88.10	0	0.00	88.10	1	9,803	0.01%
2023/11/28	1	87.30	2	87.75	88.40	-1	9,925	-0.01%
2023/11/24	3	87.87	1	87.70	86.00	2	10,214	0.02%
2023/11/23	5	89.44	5	90.86	89.00	0	10,127	0.00%
2023/11/22	3	88.83	2	89.00	90.30	1	9,979	0.01%
2023/11/21	2	89.50	2	91.25	88.30	0	9,909	0.00%
2023/11/20	1	90.40	7	91.67	90.90	-6	9,838	-0.06%
2023/11/17	2	88.20	6	89.48	90.20	-4	9,763	-0.04%
2023/11/16	15	91.00	12	89.73	88.90	3	9,657	0.03%
2023/11/15	21	93.91	13	95.06	92.70	8	9,400	0.09%
2023/11/14	5	91.98	7	92.90	94.20	-2	9,114	-0.02%
2023/11/13	17.2	90.64	15	91.27	91.50	2.2	8,890	0.02%
2023/11/10	23	89.89	23	88.32	87.10	0	8,558	0.00%
2023/11/09	18	89.84	11	86.64	86.40	7	8,334	0.08%
2023/11/08	25	93.34	25	93.30	92.30	0	8,138	0.00%
2023/11/07	14	93.21	17	92.24	94.00	-3	8,034	-0.04%
2023/11/06	8	92.34	9	91.63	92.20	-1	7,820	-0.01%
2023/11/03	46	89.61	40	89.78	91.90	6	7,522	0.08%
2023/11/02	30	83.53	35.5	83.23	87.40	-5.5	6,747	-0.08%
2023/11/01	7	77.31	7.1	78.25	79.50	-0.1	6,326	0.00%
2023/10/31	2	77.20	1	75.90	75.20	1	6,170	0.02%
2023/10/30	1	77.20	1.7	76.75	76.30	-0.7	6,027	-0.01%
2023/10/26	2	73.20	4	75.75	74.80	-2	5,899	-0.03%
2023/10/25	7	75.89	7	75.61	74.60	0	5,908	0.00%
2023/10/24	13	75.65	14	76.09	76.20	-1	5,933	-0.02%
2023/10/23	2	75.70	10	74.76	76.20	-8	5,837	-0.14%
2023/10/20	11	73.68	3	74.47	75.20	8	5,772	0.14%
2023/10/19	9	76.90	10	77.25	77.30	-1	5,635	-0.02%
2023/10/18	4	73.28	7	72.97	74.40	-3	5,339	-0.06%
2023/10/17	15	74.21	17	74.58	74.10	-2	5,194	-0.04%
2023/10/16	4	72.80	9	73.16	72.80	-5	5,074	-0.10%
2023/10/13	3	73.80	27	73.08	72.90	-24	5,020	-0.48%
2023/10/12	25	72.00	2	72.80	73.00	23	4,932	0.47%
2023/10/11	12	70.88	8	71.30	70.50	4	4,908	0.08%
2023/10/06	16	71.19	17	71.05	71.10	-1	4,941	-0.02%
2023/10/05	4	70.80	4	72.68	70.60	0	5,087	0.00%
2023/10/04	4	72.85	23	72.47	72.50	-19	5,139	-0.37%
2023/10/03	7	70.54	10	72.51	72.50	-3	4,990	-0.06%
2023/10/02	5	66.02	7	66.70	68.90	-2	4,693	-0.04%
2023/09/28	1	65.10	0	0.00	64.30	1	4,785	0.02%
2023/09/27	2	65.80	0	0.00	65.60	2	4,904	0.04%
2023/09/25	0	0.00	6	67.68	66.80	-6	5,087	-0.12%
2023/09/22	2	67.90	2	68.00	68.50	0	5,177	0.00%
2023/09/21	6	67.17	2	68.00	67.90	4	5,576	0.07%
2023/09/20	2	67.70	1	67.60	67.50	1	5,933	0.02%
2023/09/18	0	0.00	0.1	69.40	69.40	-0.1	6,175	0.00%
2023/09/15	5.1	72.08	6	70.63	70.40	-1	6,256	-0.02%
2023/09/14	3	69.47	10	70.10	70.00	-7	6,283	-0.11%
2023/09/13	1	67.20	2	68.00	68.60	-1	6,687	-0.01%
2023/09/12	4	68.10	4.1	68.13	67.90	-0.1	6,989	0.00%
2023/09/11	0.1	67.30	2	69.49	67.00	-2	7,038	-0.03%
2023/09/08	0	66.70	0	0.00	66.60	0	7,092	0.00%
2023/09/07	3	68.63	2.1	70.11	68.10	1	7,122	0.01%
2023/09/06	0	0.00	1	68.40	68.00	-1	7,014	-0.01%
2023/09/05	27.1	67.76	7	67.76	67.80	20	7,103	0.28%
2023/09/04	8	67.19	8	67.03	67.40	0	7,274	0.00%
2023/09/01	0	0.00	1	68.80	68.90	-1	7,250	-0.01%
2023/08/31	20	67.19	14	67.62	67.50	6	7,156	0.08%
2023/08/30	0	0.00	2	61.85	65.00	-2	6,871	-0.03%
2023/08/29	0	0.00	4	60.90	61.30	-4	6,955	-0.06%
2023/08/28	1	61.00	0	0.00	61.00	1	7,173	0.01%
2023/08/24	4	63.88	3	65.10	63.10	1	7,654	0.01%
2023/08/23	1	64.00	1	63.40	64.00	0	7,669	0.00%
2023/08/22	0	0.00	1	63.00	63.20	-1	7,698	-0.01%
2023/08/18	0	0.00	2	62.50	60.10	-2	7,780	-0.03%
2023/08/17	2	62.50	2	62.80	62.40	0	7,796	0.00%
2023/08/16	1	63.20	23.5	61.84	63.30	-22.5	7,829	-0.29%
2023/08/15	30	63.68	8	63.61	62.90	22	7,914	0.28%
2023/08/14	2	62.90	2	62.00	62.90	0	8,142	0.00%
2023/08/11	3	62.53	1	63.00	62.30	2	8,188	0.02%
2023/08/10	0	0.00	2	59.00	58.80	-2	8,392	-0.02%
2023/08/09	3	61.07	3	61.23	60.80	0	8,458	0.00%
2023/08/08	0	0.00	9	59.30	60.00	-9	8,728	-0.10%
2023/08/07	1	60.10	2	59.60	60.00	-1	8,917	-0.01%
2023/08/04	1	59.90	1	61.20	61.60	0	9,061	0.00%
2023/08/02	0	0.00	1	59.80	59.10	-1	9,227	-0.01%
2023/07/31	0	0.00	0.3	61.37	61.80	-0.3	9,433	0.00%
2023/07/28	4.1	62.98	0	0.00	63.30	4.1	9,480	0.04%
2023/07/27	4.1	62.92	28	62.23	62.20	-23.9	9,501	-0.25%
2023/07/25	0	0.00	1.4	59.21	58.60	-1.4	9,631	-0.01%
2023/07/24	1	59.40	0	0.00	59.20	1	9,778	0.01%
2023/07/21	0	0.00	3	60.50	61.40	-3	9,867	-0.03%
2023/07/20	3	61.33	0	0.00	61.20	3	10,005	0.03%
2023/07/18	9.5	62.64	0	0.00	61.60	9.5	10,220	0.09%
2023/07/17	0	0.00	1	64.00	64.40	-1	10,247	-0.01%
2023/07/14	30	66.35	1	67.30	65.50	29	10,357	0.28%
2023/07/13	1.4	66.57	1	66.50	66.20	0.4	10,429	0.00%
2023/07/12	1.1	67.75	5	65.08	66.00	-3.9	10,514	-0.04%
2023/07/11	25	63.95	10	63.43	62.80	15	10,539	0.14%
2023/07/10	2	61.30	4	61.95	61.70	-2	10,486	-0.02%
2023/07/07	3	64.83	7	64.21	62.50	-4	10,793	-0.04%
2023/07/06	7.3	67.74	1	69.80	66.80	6.3	11,227	0.06%
2023/07/05	2	72.40	2	70.70	70.50	0	11,303	0.00%
2023/07/04	6	73.43	2	73.10	71.50	4	11,645	0.03%
2023/07/03	3	72.13	0	0.00	71.70	3	11,809	0.03%
2023/06/30	2	71.70	2	72.20	71.80	0	12,128	0.00%
2023/06/29	22	76.16	21	75.00	73.50	1	12,450	0.01%
2023/06/28	17	73.94	37.1	76.11	74.50	-20.1	12,127	-0.17%
2023/06/27	5	71.24	7.2	71.25	70.70	-2.2	11,848	-0.02%
2023/06/26	13	74.35	13	71.96	71.50	0	11,744	0.00%
2023/06/21	5	73.38	5	73.80	74.40	0	11,768	0.00%
2023/06/20	7.1	72.82	8	73.13	73.60	-0.9	11,761	-0.01%
2023/06/19	14.1	73.77	18	74.48	72.40	-3.9	11,688	-0.03%
2023/06/16	24	68.45	25.1	70.20	71.60	-1.1	11,376	-0.01%
2023/06/15	5	65.82	3.4	65.88	65.10	1.6	11,211	0.01%
2023/06/14	1	63.90	6.6	64.58	65.60	-5.6	11,231	-0.05%
2023/06/13	6	63.62	1	63.70	63.00	5	11,130	0.04%
2023/06/12	3	63.63	6	63.67	62.90	-3	11,150	-0.03%
2023/06/09	8	63.15	2	63.50	63.30	6	11,129	0.05%
2023/06/08	3.7	63.30	16	62.39	62.50	-12.3	11,067	-0.11%
2023/06/07	0.2	61.50	1	61.20	61.40	-0.8	10,968	-0.01%
2023/06/06	8	59.24	5	60.50	60.10	3	11,055	0.03%
2023/06/02	5	63.54	2	62.75	62.10	3	11,145	0.03%
2023/06/01	10.2	61.80	4	61.18	61.90	6.2	11,128	0.06%
2023/05/31	49	61.26	25.1	61.68	61.00	23.9	11,012	0.22%
2023/05/29	0	59.00	8	58.28	58.70	-8	10,826	-0.07%
2023/05/26	0	0.00	1	58.10	57.00	-1	11,129	-0.01%
2023/05/25	1	57.00	0	0.00	57.50	1	11,218	0.01%
2023/05/24	2	58.70	2	59.40	58.00	0	11,230	0.00%
2023/05/22	0	0.00	1	59.20	58.20	-1	11,234	-0.01%
2023/05/19	0	0.00	5	58.72	58.60	-5	11,246	-0.04%
2023/05/18	7	58.97	2	60.25	59.30	5	11,193	0.04%
2023/05/17	0	0.00	2	57.05	56.80	-2	10,954	-0.02%
2023/05/16	26	59.85	21	61.15	56.10	5	10,878	0.05%
2023/05/15	6	57.98	6	58.10	57.70	0	10,583	0.00%
2023/05/12	2	57.25	3	56.83	58.60	-1	10,492	-0.01%
2023/05/11	29	59.72	26	65.35	59.60	3	10,180	0.03%
2023/05/10	8	67.33	7	66.24	66.20	1	9,969	0.01%
2023/05/09	3	67.13	2	66.60	66.30	1	9,771	0.01%
2023/05/08	2	75.30	0	0.00	73.60	2	9,576	0.02%
2023/05/05	25	75.17	26	74.10	75.20	-1	9,448	-0.01%
2023/05/04	3	71.63	4	71.55	73.80	-1	9,307	-0.01%
2023/05/03	5	72.34	5	72.62	72.90	0	9,211	0.00%
2023/05/02	7	70.84	10.1	71.58	71.40	-3.1	9,066	-0.03%
2023/04/28	1	66.60	0	0.00	67.90	1	8,893	0.01%
2023/04/27	4	68.75	1	70.00	67.70	3	8,792	0.03%
2023/04/26	2	69.90	2	67.85	68.60	0	8,607	0.00%
2023/04/25	1	74.20	7	74.13	71.50	-6	8,461	-0.07%
2023/04/24	3.1	77.76	7	77.84	77.00	-3.9	8,273	-0.05%
2023/04/21	8	73.28	5.1	72.31	73.20	2.9	8,109	0.04%
2023/04/20	23.1	73.41	26.2	75.16	73.50	-3.1	7,977	-0.04%
2023/04/19	8	77.03	0	75.30	75.60	8	7,853	0.10%
2023/04/18	79	78.62	73	78.63	78.50	6	7,683	0.08%
2023/04/17	104	80.89	101	80.39	80.90	3	7,536	0.04%	大買/大賣/
2023/04/14	57	78.86	57	76.09	79.80	0	7,311	0.00%
2023/04/13	32.1	75.00	34	75.69	75.00	-1.9	7,027	-0.03%
2023/04/12	199.2	76.90	199	76.63	76.90	0.2	6,894	0.00%	大買/大賣/
2023/04/11	55	75.45	56.1	75.26	76.40	-1.1	6,494	-0.02%
2023/04/10	32	71.23	69	71.88	71.70	-37	5,901	-0.63%
2023/04/07	128	72.17	86.7	70.34	72.60	41.3	5,659	0.73%	大買/
2023/04/06	0	0.00	0.2	69.70	69.30	-0.2	5,168	0.00%
2023/03/31	115	67.21	120	66.94	68.40	-5	4,878	-0.10%	大買/大賣/
2023/03/30	7	67.94	6	67.90	67.90	1	4,454	0.02%
2023/03/29	4	64.10	4	63.20	65.20	0	4,006	0.00%
2023/03/28	35	63.56	34	65.04	63.80	1	3,910	0.03%
2023/03/27	2	66.70	21	67.10	66.10	-19	3,780	-0.50%
2023/03/24	66	68.98	46	67.61	69.10	20	3,685	0.54%
2023/03/23	1.2	66.93	21	67.10	67.70	-19.9	3,509	-0.57%
2023/03/22	21	66.55	1	67.10	67.10	20	3,378	0.59%
2023/03/21	2	68.80	3	68.37	68.00	-1	3,198	-0.03%
2023/03/20	2.1	66.69	0.2	68.50	68.50	1.9	2,925	0.06%
2023/03/17	1	61.70	1.2	62.33	62.30	-0.2	2,719	-0.01%
2023/03/15	52.4	60.30	52	60.19	60.30	0.4	2,469	0.01%
2023/03/14	31	60.12	33.2	59.22	60.30	-2.2	2,370	-0.09%
2023/03/13	0	0.00	1.4	57.56	60.10	-1.4	2,300	-0.06%
2023/03/10	1	58.00	1	57.90	58.20	0	2,210	0.00%
2023/03/09	14	60.00	16.1	63.66	60.00	-2.1	2,072	-0.10%
2023/03/08	0	63.47	0.1	63.00	63.30	-0.1	1,919	-0.01%
2023/03/07	1	59.60	2	58.80	58.90	-1	1,756	-0.06%
2023/03/06	2.2	59.19	1	59.29	59.00	1.2	1,675	0.07%
2023/03/03	0	0.00	0.6	57.41	57.40	-0.6	1,534	-0.04%
2023/03/02	4.1	55.90	46.9	55.77	57.40	-42.9	1,421	-3.02%
2023/03/01	23	53.15	3.7	54.33	55.70	19.3	1,244	1.55%
2023/02/24	145.2	51.83	125.1	50.01	51.80	20.1	1,091	1.85%	大買/大賣/
2023/02/23	2.1	47.89	7	48.74	49.70	-4.9	719	-0.68%
2023/02/22	3	45.00	3	45.50	45.20	0	570	0.00%
2023/02/21	0	0.00	0	45.50	43.70	0	495	0.00%
2023/02/20	3	46.23	4.1	46.22	45.80	-1.1	434	-0.25%
2023/02/17	3	42.93	0	41.20	43.90	3	372	0.80%
2023/02/16	1	39.95	2	41.03	40.20	-1	304	-0.33%
2023/02/15	2	38.25	6	38.83	38.60	-4	257	-1.55%
2023/02/14	4.1	38.44	5	38.50	38.55	-0.9	214	-0.42%
2023/02/13	0	34.90	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.75	0	34.95	34.70	0	190	0.00%
2023/02/06	1	32.60	0	0.00	32.75	1	175	0.57%
2022/12/21	0.2	30.00	0	0.00	29.80	0.2	233	0.09%
2022/12/09	0	0.00	1	30.20	30.20	-1	399	-0.25%
2022/12/06	0.3	30.30	0	0.00	30.30	0.3	405	0.07%
2022/11/24	0.2	30.00	0	0.00	30.35	0.2	412	0.05%
2022/11/22	0.2	30.50	0	0.00	30.40	0.2	423	0.05%
2022/11/16	1.6	30.98	0	0.00	31.05	1.6	443	0.36%
2022/11/11	1	30.35	0	0.00	30.05	1	454	0.22%
2022/11/03	0	0.00	0.7	30.90	31.00	-0.7	457	-0.15%
2022/10/24	0	30.00	0	0.00	29.65	0	478	0.00%
2022/10/19	0.6	31.40	0	0.00	31.45	0.6	481	0.13%
2022/10/14	0.5	30.30	0	0.00	30.25	0.5	492	0.10%
2022/10/11	0	0.00	0	32.00	30.15	0	497	-0.01%
2022/09/23	0	27.90	0	0.00	28.15	0	504	0.00%
2022/09/22	0	28.05	0	0.00	28.05	0	510	0.00%
2022/09/20	1	29.30	1	29.10	29.20	0	503	0.00%
2022/09/19	1	30.03	4	30.26	29.80	-3	499	-0.59%
2022/09/16	2	31.80	2	31.88	31.40	0	492	0.00%
2022/09/15	6	32.00	8	32.04	32.40	-2	481	-0.42%
2022/09/14	2	31.00	2	30.68	31.20	0	415	0.00%
2022/09/13	1	30.45	0	0.00	30.35	1	364	0.27%
2022/09/12	3	30.08	2	30.25	30.05	1	380	0.26%
2022/09/05	2	28.85	0	0.00	28.70	2	406	0.49%
2022/09/02	0	0.00	2	29.03	29.05	-2	408	-0.49%
2022/09/01	1	29.35	0	0.00	29.50	1	407	0.25%
2022/08/31	0	0.00	0	29.40	29.75	0	406	0.00%
2022/08/29	0	0.00	0	29.05	29.20	0	407	0.00%
2022/08/19	1	30.80	1	30.45	30.45	0	443	0.00%
2022/08/18	1	30.20	0	0.00	30.25	1	441	0.23%
2022/08/16	0	0.00	1	30.20	29.55	-1	440	-0.23%
2022/08/15	1.1	29.78	0	0.00	29.90	1.1	434	0.26%
2022/08/12	0	0.00	0.3	30.14	29.50	-0.3	435	-0.07%
2022/08/11	0	0.00	1	29.35	29.55	-1	446	-0.22%
2022/08/09	1	28.20	0	29.40	28.20	1	440	0.23%
2022/08/08	0	0.00	0	29.40	28.10	0	445	0.00%
2022/08/05	1.2	27.88	2	27.63	28.05	-0.8	451	-0.18%
2022/08/04	1	27.05	1	27.15	26.95	0	461	0.00%
2022/08/03	0.1	27.80	0	0.00	27.25	0.1	473	0.02%
2022/08/02	1	27.60	1.1	27.68	27.55	-0.1	496	-0.02%
2022/07/29	0.1	28.10	0	0.00	28.20	0.1	537	0.02%
2022/07/28	0	0.00	0.1	29.80	27.85	-0.1	572	-0.01%
2022/07/22	2	28.95	2	29.25	29.00	0	663	0.00%
2022/07/21	0	28.97	0	30.30	28.95	0	669	0.00%
2022/07/20	1	28.80	0	0.00	28.30	1	666	0.15%
2022/07/18	0	28.45	1	28.00	28.40	-1	676	-0.15%
2022/07/15	0	0.00	0	29.20	27.90	0	678	0.00%
2022/07/14	1	27.90	0	0.00	27.70	1	685	0.15%
2022/07/08	1	27.25	1	26.80	27.00	0	693	0.00%
2022/07/07	1	26.70	2.1	26.57	26.50	-1.1	699	-0.15%
2022/07/06	1.1	25.93	0.1	25.70	25.35	1	700	0.14%
2022/07/05	2.1	25.92	2	25.85	25.75	0.1	703	0.01%
2022/07/04	0	25.90	1	25.70	25.65	-1	703	-0.14%
2022/06/29	0	0.00	0	29.60	28.30	0	698	0.00%
2022/06/27	0	28.80	0	0.00	29.10	0	732	0.00%
2022/06/23	1	27.15	4	26.70	27.05	-3	913	-0.33%
2022/06/20	2	27.90	2	28.20	27.45	0	916	0.00%
2022/06/16	0.1	31.20	0	0.00	29.85	0.1	893	0.01%
2022/06/15	0	0.00	0	32.90	30.90	0	886	0.00%
2022/06/14	1	29.45	1	29.31	29.95	0	879	0.00%
2022/06/13	0	0.00	0	32.00	30.10	0	879	0.00%
2022/06/01	0	0.00	2	32.75	32.80	-2	930	-0.22%
2022/05/30	1	33.25	0	0.00	32.05	1	936	0.11%
2022/05/26	0	0.00	0	33.00	31.10	0	935	0.00%
2022/05/19	0	0.00	1	32.30	32.80	-1	1,052	-0.10%
2022/05/18	1	32.00	0	0.00	31.80	1	1,146	0.09%
2022/05/10	0	31.75	0	0.00	31.25	0	1,248	0.00%
2022/05/04	0	33.30	1	32.45	31.45	-1	1,169	-0.09%
2022/05/03	0	0.00	2	32.55	32.50	-2	1,152	-0.17%
2022/04/29	6	33.48	0	0.00	32.50	6	1,144	0.52%
2022/04/25	0	0.00	1	37.15	37.15	-1	1,105	-0.09%
2022/04/20	0	37.70	0	0.00	37.15	0	1,115	0.00%
2022/04/13	0	0.00	5	37.05	36.90	-5	1,154	-0.43%
2022/04/11	0	36.95	0	0.00	36.85	0	1,184	0.00%
2022/04/07	0	0.00	0.1	37.70	36.85	-0.1	1,633	0.00%
2022/03/30	0	37.00	0	0.00	36.75	0	1,686	0.00%
2022/03/29	0.1	36.52	1	36.10	36.45	-0.9	1,698	-0.05%
2022/03/28	10	36.90	6	36.93	36.85	4	1,788	0.22%
2022/03/25	0	0.00	4	40.60	40.65	-4	1,673	-0.24%
2022/03/24	1	41.30	0	0.00	41.35	1	1,674	0.06%
2022/03/22	0	0.00	5	41.50	41.70	-5	1,752	-0.29%
2022/03/16	0	0.00	1	40.85	40.90	-1	2,041	-0.05%
2022/03/15	0	0.00	1	40.65	40.60	-1	2,051	-0.05%
2022/03/14	1	41.10	0	0.00	40.95	1	2,077	0.05%
2022/03/11	0	0.00	1	41.00	41.20	-1	2,124	-0.05%
2022/03/08	1	40.60	0	0.00	40.55	1	2,335	0.04%
2022/03/07	0	41.95	1	41.85	41.95	-1	2,336	-0.04%
2022/03/04	0	44.00	1	43.00	43.05	-1	2,333	-0.04%
2022/03/03	2	44.25	2	43.95	43.95	0	2,353	0.00%
2022/03/02	1	43.35	0	0.00	43.55	1	2,376	0.04%
2022/02/25	0	0.00	2	43.60	43.00	-2	2,495	-0.08%
2022/02/24	1	44.60	0	0.00	42.85	1	2,878	0.03%
2022/02/23	0	44.35	0	0.00	45.30	0	2,921	0.00%
2022/02/22	2	44.90	0	46.00	44.05	2	2,928	0.07%
2022/02/21	1	46.00	0	0.00	46.00	1	2,929	0.03%
2022/02/18	4	44.98	6	45.81	46.90	-2	2,925	-0.07%
2022/02/17	3	45.07	3	44.92	44.55	0	2,878	0.00%
2022/02/16	0	0.00	3	43.38	43.80	-3	2,834	-0.11%
2022/02/10	0	0.00	1	44.70	44.65	-1	2,986	-0.03%
2022/02/08	1	43.80	0	0.00	43.80	1	3,002	0.03%
2022/02/07	1	42.25	0	0.00	43.20	1	3,016	0.03%
2022/01/26	0	41.75	0	0.00	41.70	0	3,047	0.00%
2022/01/20	0	0.00	10	43.15	43.40	-10	3,145	-0.32%
2022/01/18	1	43.75	2	44.33	44.00	-1	3,211	-0.03%
2022/01/17	2	43.28	1	43.85	43.85	1	3,234	0.03%
2022/01/13	2	44.33	1	44.50	43.95	1	3,277	0.03%
2022/01/12	1	43.65	0	0.00	43.80	1	3,289	0.03%
2022/01/11	0	0.00	1	44.90	44.50	-1	3,309	-0.03%
2022/01/10	1	45.90	0	0.00	45.35	1	3,309	0.03%
2022/01/07	2	45.75	0	0.00	45.50	2	3,318	0.06%
2022/01/05	0	0.00	1	46.80	46.40	-1	3,351	-0.03%
2022/01/04	1	47.10	0	0.00	47.05	1	3,362	0.03%
2022/01/03	1	47.90	0	0.00	47.65	1	3,361	0.03%
2021/12/30	36	49.76	28	49.34	48.50	8	3,349	0.24%
2021/12/29	5	48.35	10	48.08	49.00	-5	2,954	-0.17%
2021/12/22	30	48.30	30	49.20	47.70	0	3,040	0.00%
2021/12/20	1	48.00	0	0.00	47.40	1	2,907	0.03%
2021/12/16	3	48.55	0	0.00	48.35	3	2,896	0.10%
2021/12/14	2	48.40	307	47.15	48.65	-305	2,818	-10.82%	大賣/鉅額交易
2021/12/13	311	48.95	7	46.49	49.00	304	2,731	11.13%	大買/鉅額交易
2021/12/10	1	44.70	6	44.93	44.55	-5	2,604	-0.19%
2021/12/09	6	45.24	0	0.00	45.10	6	2,616	0.23%
2021/12/08	0	0.00	26	46.86	45.50	-26	2,615	-0.99%
2021/12/07	27	47.00	1	47.25	46.50	26	2,599	1.00%
2021/12/06	5	46.28	0	0.00	45.95	5	2,575	0.19%
2021/12/03	0	0.00	1	46.80	46.60	-1	2,562	-0.04%
2021/12/02	1	46.83	13	46.12	45.45	-12	2,551	-0.47%
2021/11/29	2	42.73	0	0.00	42.80	2	2,531	0.08%
2021/11/26	2	43.85	0	0.00	43.95	2	2,610	0.08%
2021/11/25	2	45.65	0	0.00	45.15	2	2,607	0.08%
2021/11/24	1	47.50	0	0.00	47.15	1	2,585	0.04%
2021/11/23	22	48.75	335	48.54	48.00	-313	2,533	-12.36%	大賣/鉅額交易
2021/11/22	315	47.50	7	47.50	47.50	308	2,189	14.07%	大買/鉅額交易
2021/11/17	3	43.65	0	0.00	44.00	3	2,246	0.13%
2021/11/16	1	43.00	1	43.65	43.00	0	2,277	0.00%
2021/11/15	1	42.65	0	0.00	42.65	1	2,271	0.04%
2021/11/12	18	41.27	17	41.36	41.25	1	2,327	0.04%
2021/11/11	0	0.00	14	40.11	41.95	-14	2,377	-0.59%
2021/11/10	7	43.14	0	0.00	43.10	7	2,457	0.28%
2021/11/09	0	0.00	6	44.30	44.30	-6	2,602	-0.23%
2021/11/08	5	44.40	0	0.00	44.05	5	2,664	0.19%
2021/11/05	6	44.47	1	44.45	44.80	5	2,828	0.18%
2021/11/04	0	45.55	0	0.00	45.00	0	3,119	0.00%
2021/11/03	5	45.80	0	48.70	45.55	5	3,215	0.15%
2021/11/01	0	0.00	4	45.14	45.80	-4	3,454	-0.12%
2021/10/29	1	44.30	1	44.60	44.20	0	3,561	0.00%
2021/10/28	2	44.70	2	44.90	44.95	0	3,580	0.00%
2021/10/27	0	0.00	0	47.40	44.05	0	3,620	0.00%
2021/10/26	4	43.49	0	0.00	43.10	4	3,744	0.11%
2021/10/21	10	42.65	0	0.00	42.30	10	4,226	0.24%
2021/10/18	0	0.00	1	41.50	41.50	-1	5,050	-0.02%
2021/10/15	1	41.70	0	0.00	41.55	1	5,239	0.02%
2021/10/13	1	40.00	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	41.50	0	0.00	41.50	1	5,567	0.02%
2021/10/08	0	0.00	1	41.50	41.65	-1	5,640	-0.02%
2021/10/05	14	41.98	13	42.90	42.90	1	6,223	0.02%
2021/10/04	0	0.00	1	42.65	41.10	-1	6,320	-0.02%
2021/09/30	1	44.87	0	0.00	44.95	1	6,685	0.02%
2021/09/29	1	45.50	3	45.60	44.80	-2	7,198	-0.03%
2021/09/23	2	49.55	0	0.00	49.40	2	7,952	0.03%
2021/09/22	3	49.45	0	0.00	49.35	3	8,353	0.04%
2021/09/17	0	0.00	1	50.80	50.70	-1	8,883	-0.01%
2021/09/16	2	49.05	0	0.00	49.35	2	9,282	0.02%
2021/09/15	1	49.45	0	0.00	49.30	1	9,416	0.01%
2021/09/13	0	0.00	5	50.70	50.70	-5	9,679	-0.05%
2021/09/09	0	0.00	3	49.90	50.50	-3	9,755	-0.03%
2021/09/08	2	49.43	1	49.50	49.30	1	9,789	0.01%
2021/09/06	7	50.30	1	50.00	50.00	6	10,008	0.06%
2021/09/03	1	52.60	1	52.80	52.30	0	10,054	0.00%
2021/09/02	1	52.70	1	54.20	52.00	0	10,166	0.00%
2021/09/01	2	54.15	3	53.73	54.00	-1	10,233	-0.01%
2021/08/31	1	52.00	1	51.90	52.00	0	10,233	0.00%
2021/08/30	2	51.20	0	0.00	51.20	2	10,356	0.02%
2021/08/26	4	52.25	0	0.00	52.10	4	10,832	0.04%
2021/08/25	0	52.60	3	53.07	53.30	-3	10,896	-0.03%
2021/08/24	0	0.00	1	53.00	51.70	-1	11,038	-0.01%
2021/08/20	3	50.70	0	0.00	51.20	3	11,190	0.03%
2021/08/19	0	52.80	1	51.10	51.00	-1	11,207	-0.01%
2021/08/18	1	54.30	10	52.90	54.20	-9	11,280	-0.08%
2021/08/17	1	51.00	1	52.00	51.00	0	11,396	0.00%
2021/08/16	10	52.50	0	0.00	51.80	10	11,437	0.09%
2021/08/13	0	0.00	4	53.90	52.90	-4	11,424	-0.04%
2021/08/12	2	57.95	0	0.00	57.50	2	11,334	0.02%
2021/08/11	87	58.61	97	60.89	58.10	-10	11,391	-0.09%
2021/08/10	8	63.30	59	63.48	63.20	-51	11,389	-0.45%
2021/08/09	11	71.99	0	0.00	70.20	11	11,176	0.10%
2021/08/06	1	73.40	2	74.40	73.50	-1	11,199	-0.01%
2021/08/05	13	75.50	7	75.69	75.00	6	11,280	0.05%
2021/08/04	1	73.40	7	73.50	74.70	-6	11,241	-0.05%
2021/08/03	3	72.57	0	0.00	73.10	3	11,296	0.03%
2021/08/02	0	0.00	11	73.27	73.00	-11	11,473	-0.10%
2021/07/30	14	74.33	13	73.92	71.80	1	11,636	0.01%
2021/07/29	34	73.85	32	72.45	73.90	2	11,682	0.02%
2021/07/28	3	72.03	1	74.20	72.00	2	11,851	0.02%
2021/07/27	6	77.22	4	76.80	74.00	2	12,059	0.02%
2021/07/26	20	76.59	25	76.29	76.70	-5	12,296	-0.04%
2021/07/23	15	74.33	12	74.18	74.70	3	12,494	0.02%
2021/07/22	15	75.21	37	74.53	73.90	-22	12,719	-0.17%
2021/07/21	17	72.72	9	73.09	72.30	8	12,787	0.06%
2021/07/20	8	72.80	29	73.30	71.80	-21	13,115	-0.16%
2021/07/19	7	73.67	2	74.50	74.50	5	13,352	0.04%
2021/07/16	13	73.75	5	73.84	73.90	8	13,632	0.06%
2021/07/15	8	72.51	4	72.33	72.30	4	13,949	0.03%
2021/07/14	3	71.73	11	72.13	72.80	-8	14,706	-0.05%
2021/07/13	19	72.52	22	72.99	71.40	-3	14,760	-0.02%
2021/07/12	28	72.10	12	72.34	74.10	16	14,617	0.11%
2021/07/09	1	70.60	10	70.81	71.00	-9	14,415	-0.06%
2021/07/08	27	74.82	24	73.66	72.80	3	14,349	0.02%
2021/07/07	27	75.91	30	76.47	74.00	-3	14,287	-0.02%
2021/07/06	306	74.71	279	76.44	74.50	27	14,083	0.19%	大買/大賣/
2021/07/05	11	75.63	28	77.23	77.30	-17	13,652	-0.12%
2021/07/02	70	70.25	72	68.56	70.30	-2	13,503	-0.01%
2021/07/01	9	71.48	14	70.10	68.70	-5	13,427	-0.04%
2021/06/30	16	70.06	22	70.11	71.50	-6	13,389	-0.04%
2021/06/29	84	69.13	84	72.75	69.00	0	13,375	0.00%
2021/06/28	72	69.15	53	69.07	71.40	19	13,009	0.15%
2021/06/25	33	66.19	18	66.24	66.40	15	12,519	0.12%
2021/06/24	8	63.44	4	63.60	63.50	4	12,178	0.03%
2021/06/23	21	62.62	7	62.74	63.30	14	12,069	0.12%
2021/06/22	5	59.66	12	60.08	59.30	-7	11,868	-0.06%
2021/06/21	0	0.00	9	60.81	60.60	-9	11,810	-0.08%
2021/06/18	5	62.70	0	0.00	62.30	5	11,783	0.04%
2021/06/17	0	0.00	3	62.83	63.30	-3	11,783	-0.03%
2021/06/16	5	63.10	0	0.00	62.50	5	11,772	0.04%
2021/06/15	16	64.77	12	64.63	64.50	4	11,716	0.03%
2021/06/11	5	63.60	6	63.00	62.30	-1	11,580	-0.01%
2021/06/10	3	63.97	4	63.78	63.30	-1	11,550	-0.01%
2021/06/09	4	64.08	7	63.40	62.40	-3	11,447	-0.03%
2021/06/08	3	63.10	0	0.00	62.90	3	11,373	0.03%
2021/06/07	7	62.51	8	62.08	62.00	-1	11,326	-0.01%
2021/06/04	26	63.95	26	63.58	63.10	0	11,219	0.00%
2021/06/03	42	63.05	42	62.17	62.30	0	11,029	0.00%
2021/06/02	75	59.59	80	59.03	59.60	-5	10,792	-0.05%
2021/06/01	82	59.51	79	59.38	59.30	3	10,752	0.03%
2021/05/31	5	59.00	1	58.00	58.30	4	10,601	0.04%
2021/05/28	21	58.05	25	58.76	58.70	-4	10,562	-0.04%
2021/05/27	7	56.30	2	56.50	56.80	5	10,528	0.05%
2021/05/26	52	55.48	59	55.89	55.00	-7	10,541	-0.07%
2021/05/25	48	56.04	50	56.18	56.60	-2	10,559	-0.02%
2021/05/24	10	52.84	7	51.60	52.80	3	10,801	0.03%
2021/05/21	7	50.01	6	50.08	50.10	1	10,990	0.01%
2021/05/20	43	47.92	38	48.05	47.95	5	11,014	0.05%
2021/05/19	1	47.35	0	0.00	48.15	1	11,109	0.01%
2021/05/18	17	46.76	17	48.24	48.35	0	11,189	0.00%
2021/05/17	0	0.00	1	44.20	44.20	-1	11,145	-0.01%
2021/05/14	51	49.10	52	50.89	49.10	-1	11,160	-0.01%
2021/05/13	4	50.58	4	50.05	50.00	0	11,209	0.00%
2021/05/12	5	53.14	1	51.70	52.10	4	11,088	0.04%
2021/05/11	1	57.40	3	57.57	57.40	-2	10,961	-0.02%
2021/05/10	100	63.65	90	63.78	63.70	10	10,811	0.09%
2021/05/07	8	61.89	6	62.77	62.70	2	10,631	0.02%
2021/05/06	1	58.60	16	57.88	58.90	-15	10,447	-0.14%
2021/05/05	5	59.46	5	60.22	58.60	0	10,340	0.00%
2021/05/04	19	58.34	28	58.69	58.20	-9	10,195	-0.09%
2021/05/03	21	68.15	23	68.00	62.50	-2	9,945	-0.02%
2021/04/29	32	67.27	35	68.85	68.80	-3	9,505	-0.03%
2021/04/28	40	68.44	28	68.20	66.20	12	9,183	0.13%
2021/04/27	14	69.96	312	68.67	68.50	-298	8,863	-3.36%	大賣/鉅額交易
2021/04/26	389	66.87	80	66.86	66.90	309	8,441	3.66%	大買/鉅額交易
2021/04/23	18	59.09	24	59.82	60.90	-6	8,004	-0.07%
2021/04/22	156	56.13	137	60.78	55.40	19	7,791	0.24%	大買/大賣/
2021/04/21	11	60.55	42	58.63	59.70	-31	7,564	-0.41%
2021/04/20	855	59.60	859	59.56	57.00	-4	7,334	-0.05%	大買/大賣/
2021/04/19	18	55.32	11	55.31	54.30	7	7,020	0.10%
2021/04/16	1	53.60	4	53.75	53.80	-3	6,976	-0.04%
2021/04/14	0	0.00	6	51.30	52.10	-6	7,431	-0.08%
2021/04/13	3	51.10	6	52.33	51.10	-3	7,575	-0.04%
2021/04/12	2	52.40	0	0.00	52.30	2	7,632	0.03%
2021/04/09	0	0.00	4	52.70	53.50	-4	7,943	-0.05%
2021/04/08	0	0.00	31	53.00	52.80	-31	8,433	-0.37%
2021/04/07	0	0.00	10	53.60	53.20	-10	8,810	-0.11%
2021/04/06	6	54.50	50	54.35	54.40	-44	9,015	-0.49%
2021/04/01	56	53.39	6	53.27	52.80	50	9,230	0.54%
2021/03/31	0	0.00	53	51.51	51.90	-53	9,286	-0.57%
2021/03/30	5	51.72	0	0.00	51.20	5	9,457	0.05%
2021/03/29	69	51.90	0	0.00	51.70	69	9,460	0.73%
2021/03/26	2	49.85	0	0.00	50.10	2	9,422	0.02%
2021/03/25	2	48.98	0	0.00	48.70	2	9,421	0.02%
2021/03/18	0	0.00	10	50.80	50.90	-10	9,784	-0.10%
2021/03/17	4	52.60	65	51.34	51.30	-61	10,056	-0.61%
2021/03/16	1	52.50	0	0.00	52.00	1	10,324	0.01%
2021/03/11	0	0.00	1	51.10	52.20	-1	10,462	-0.01%
2021/03/10	2	50.80	2	50.50	50.60	0	10,619	0.00%
2021/03/08	2	49.40	0	0.00	48.55	2	11,086	0.02%
2021/03/05	11	49.00	0	0.00	48.60	11	11,074	0.10%
2021/03/04	1	50.80	1	51.80	50.20	0	11,008	0.00%
2021/03/02	53	52.13	52	53.10	52.10	1	10,902	0.01%
2021/02/26	15	51.02	1	50.60	51.80	14	10,773	0.13%
2021/02/25	21	53.10	2	53.00	52.30	19	10,684	0.18%
2021/02/24	73	55.60	19	56.34	52.80	54	10,557	0.51%
2021/02/23	16	55.38	16.2	56.68	56.80	-0.2	10,123	0.00%
2021/02/22	70	54.71	6	54.00	54.50	64	9,802	0.65%
2021/02/19	11	52.02	52	52.41	52.80	-41	9,634	-0.43%
2021/02/18	23	51.33	28	51.65	50.90	-5	9,447	-0.05%
2021/02/17	53	49.69	64	49.49	49.65	-11	9,254	-0.12%
2021/02/05	20	48.50	24	48.94	48.50	-4	9,157	-0.04%
2021/02/04	6	48.89	19	48.38	49.00	-13	9,068	-0.14%
2021/02/03	0	0.00	1	46.90	46.50	-1	8,884	-0.01%
2021/02/02	0	0.00	4	46.38	46.70	-4	8,850	-0.05%
2021/01/28	53	45.66	0	0.00	45.20	53	8,708	0.61%
2021/01/27	9	47.04	8	47.39	46.90	1	8,667	0.01%
2021/01/26	49	46.41	48	46.30	46.40	1	8,582	0.01%
2021/01/25	22	44.36	22	46.60	47.00	0	8,445	0.00%
2021/01/20	1	47.15	0	0.00	46.30	1	8,101	0.01%
2021/01/19	3	49.00	1	49.85	48.80	2	7,995	0.03%
2021/01/18	6	48.88	16	49.12	48.80	-10	7,898	-0.13%
2021/01/15	12	50.13	23	51.50	50.90	-11	7,803	-0.14%
2021/01/14	24	50.65	22	51.97	51.30	2	7,666	0.03%
2021/01/13	57	51.30	5	51.38	51.90	52	7,479	0.70%
2021/01/12	181.2	53.64	192	54.25	51.40	-10.8	7,251	-0.15%	大買/大賣/
2021/01/11	3	52.90	31	54.37	55.40	-28	6,715	-0.42%
2021/01/08	36	50.40	53	51.02	50.40	-17	6,537	-0.26%
2021/01/07	28	50.69	40	50.27	50.00	-12	6,244	-0.19%
2021/01/06	9	49.37	19	48.97	47.80	-10	5,954	-0.17%
2021/01/05	27	49.96	128	50.07	49.60	-101	5,746	-1.76%	大賣/鉅額交易
2021/01/04	128	49.77	159	51.47	49.50	-31	5,595	-0.55%	大買/大賣/
2020/12/31	70	50.44	65	50.55	50.40	5	5,227	0.10%
2020/12/30	101	47.62	25	47.84	47.60	76	4,637	1.64%	大買/
2020/12/29	14	45.98	11	45.21	45.00	3	4,213	0.07%
2020/12/28	22	46.17	36	46.33	47.20	-14	3,919	-0.36%
2020/12/25	11	42.94	25	42.55	42.95	-14	3,516	-0.40%
2020/12/24	19	40.73	23	40.21	40.90	-4	3,227	-0.12%
2020/12/23	11	37.43	2	37.60	38.60	9	3,014	0.30%
2020/12/22	6	36.87	0	0.00	36.50	6	2,975	0.20%
2020/12/21	3	37.75	2	38.48	37.40	1	2,946	0.03%
2020/12/18	1	37.70	2	38.10	38.00	-1	2,921	-0.03%
2020/12/17	11	39.48	10	39.76	38.55	1	2,893	0.03%
2020/12/16	1	37.75	1	38.60	37.50	0	2,751	0.00%
2020/12/15	15	38.40	7	37.79	37.50	8	2,709	0.30%
2020/12/14	36	40.09	33	41.46	40.10	3	2,581	0.12%
2020/12/11	41	41.57	44	39.88	42.00	-3	2,433	-0.12%
2020/12/10	108	39.37	17	39.78	39.40	91	2,129	4.27%	大買/
2020/12/09	1	38.30	7	38.69	38.10	-6	1,817	-0.33%
2020/12/08	7	38.34	7	38.49	38.45	0	1,752	0.00%
2020/12/07	27	39.09	41	39.33	39.00	-14	1,717	-0.82%
2020/12/04	14	37.66	43	38.09	38.05	-29	1,557	-1.86%
2020/12/03	34	36.58	20	36.82	36.50	14	1,347	1.04%
2020/12/02	29	37.05	13	37.52	37.65	16	1,114	1.44%
2020/12/01	5	34.20	2	33.68	34.25	3	807	0.37%
2020/11/30	1	32.50	0	0.00	32.20	1	767	0.13%
2020/11/27	0	0.00	1	32.90	32.90	-1	767	-0.13%
2020/11/25	1	32.10	0	0.00	32.00	1	772	0.13%
2020/11/24	1	32.10	1	32.55	32.30	0	777	0.00%
2020/11/23	0	0.00	1	32.75	32.85	-1	786	-0.13%
2020/11/20	0	0.00	1	31.60	31.60	-1	782	-0.13%
2020/11/18	0	0.00	1	30.00	30.05	-1	815	-0.12%
2020/11/17	1	30.20	0	0.00	30.20	1	827	0.12%
2020/11/12	1	32.80	0	0.00	32.30	1	932	0.11%
2020/11/09	0	0.00	3	33.80	33.55	-3	1,039	-0.29%
2020/11/04	3	33.30	0	0.00	33.30	3	1,137	0.26%
2020/10/28	2	33.65	0	0.00	33.40	2	1,282	0.16%
2020/10/27	2	33.98	0	0.00	33.90	2	1,359	0.15%
2020/10/26	3	34.38	0	0.00	34.30	3	1,487	0.20%
2020/10/23	0	0.00	1	34.35	34.55	-1	1,509	-0.07%
2020/10/15	2	34.63	1	34.40	34.55	1	1,755	0.06%
2020/09/29	0	0.00	11	33.61	33.55	-11	2,657	-0.41%
2020/09/28	10	33.10	0	0.00	33.10	10	2,696	0.37%
2020/09/24	2	33.90	0	0.00	33.90	2	2,727	0.07%
2020/09/22	0	0.00	2	37.33	37.10	-2	2,739	-0.07%
2020/09/21	1	37.30	0	0.00	37.40	1	2,751	0.04%
2020/09/14	0	38.50	1	37.65	37.55	-1	2,788	-0.04%
2020/09/11	0	0.00	2	37.25	36.90	-2	2,798	-0.07%
2020/09/10	0	0.00	4	37.13	36.70	-4	2,801	-0.14%
2020/09/08	5	36.17	0	0.00	36.10	5	2,830	0.18%
2020/09/07	5	36.73	0	0.00	36.05	5	2,859	0.17%
2020/08/31	0	0.00	1	36.10	35.85	-1	3,158	-0.03%
2020/08/27	1	35.90	0	0.00	35.60	1	3,481	0.03%
2020/08/25	3	36.97	8	36.99	36.80	-5	3,622	-0.14%
2020/08/24	0	0.00	10	34.43	36.60	-10	3,636	-0.28%
2020/08/20	3	34.70	3	33.78	34.60	0	3,913	0.00%
2020/08/19	7	36.25	9	36.80	35.45	-2	3,912	-0.05%
2020/08/18	1	37.60	0	0.00	37.45	1	3,872	0.03%
2020/08/17	3	38.27	1	38.30	38.05	2	3,933	0.05%
2020/08/14	4	38.36	0	0.00	38.50	4	3,923	0.10%
2020/08/12	1	39.50	6	38.70	39.70	-5	4,010	-0.12%
2020/08/11	7	39.23	3	39.55	39.10	4	4,037	0.10%
2020/08/10	8	40.63	0	0.00	40.00	8	4,042	0.20%
2020/08/06	0	0.00	1	41.65	41.75	-1	4,090	-0.02%
2020/08/05	0	0.00	1	40.50	41.05	-1	4,118	-0.02%
2020/08/04	3	41.00	2	41.65	40.70	1	4,199	0.02%
2020/08/03	1	42.50	6	41.61	41.50	-5	4,301	-0.12%
2020/07/31	4	42.38	1	42.70	42.20	3	4,338	0.07%
2020/07/30	3	42.20	10	41.64	42.30	-7	4,369	-0.16%
2020/07/29	0	0.00	1	39.70	40.05	-1	4,315	-0.02%
2020/07/28	2	39.03	3	39.85	38.70	-1	4,379	-0.02%
2020/07/27	4	40.71	0	0.00	39.85	4	4,468	0.09%
2020/07/24	11	41.71	10	41.36	40.45	1	4,924	0.02%
2020/07/23	3	41.67	1	42.05	41.40	2	4,994	0.04%
2020/07/22	3	42.28	8	42.41	41.80	-5	5,060	-0.10%
2020/07/20	0	0.00	25	40.90	40.80	-25	5,230	-0.48%
2020/07/17	23	40.25	5	40.60	39.80	18	5,284	0.34%
2020/07/16	15	41.07	18	40.97	41.15	-3	5,441	-0.06%
2020/07/15	30	42.44	13	41.52	40.75	17	5,505	0.31%
2020/07/14	15	43.13	58	43.39	42.65	-43	5,430	-0.79%
2020/07/13	2	41.85	12	42.36	42.65	-10	5,121	-0.20%
2020/07/10	1	39.15	0	0.00	38.80	1	4,972	0.02%
2020/07/09	25	39.77	26	39.76	39.50	-1	5,068	-0.02%
2020/07/08	8	39.53	44	39.44	39.30	-36	5,060	-0.71%
2020/07/07	11	39.44	2	39.75	39.35	9	5,120	0.18%
2020/07/06	1	38.75	21	39.04	39.15	-20	5,208	-0.38%
2020/07/03	5	38.89	20	38.70	38.80	-15	5,355	-0.28%
2020/07/02	39	39.28	0	0.00	39.20	39	5,556	0.70%
2020/06/30	0	0.00	1	38.70	38.70	-1	5,762	-0.02%
2020/06/23	0	0.00	1	39.10	38.55	-1	6,164	-0.02%
2020/06/22	0	0.00	1	38.65	38.65	-1	6,160	-0.02%
2020/06/19	4	39.01	0	0.00	38.95	4	6,145	0.07%
2020/06/18	1	39.05	3	39.45	39.10	-2	6,145	-0.03%
2020/06/17	1	39.60	1	39.60	39.40	0	6,204	0.00%
2020/06/16	2	39.25	2	39.78	39.75	0	6,437	0.00%
2020/06/15	4	39.05	0	0.00	38.70	4	6,445	0.06%
2020/06/12	2	38.10	0	0.00	39.50	2	6,551	0.03%
2020/06/11	6	39.86	0	0.00	39.10	6	6,634	0.09%
2020/06/10	4	41.18	0	0.00	40.90	4	6,713	0.06%
2020/06/09	1	41.45	0	0.00	41.55	1	6,838	0.01%
2020/06/08	3	41.72	18	41.86	41.35	-15	6,938	-0.22%
2020/06/05	9	41.46	9	41.57	41.30	0	6,947	0.00%
2020/06/04	26	41.53	0	0.00	40.90	26	6,998	0.37%
2020/06/03	2	42.33	13	42.63	42.90	-11	6,893	-0.16%
2020/06/02	12	42.26	10	42.30	42.25	2	6,858	0.03%
2020/06/01	0	0.00	2	41.68	41.75	-2	6,965	-0.03%
2020/05/29	2	40.60	0	0.00	40.90	2	7,018	0.03%
2020/05/28	14	42.08	8	42.02	40.50	6	7,155	0.08%
2020/05/27	31	42.14	18	42.31	42.05	13	7,191	0.18%
2020/05/26	8	41.49	10	41.44	41.05	-2	7,331	-0.03%
2020/05/25	3	40.30	31	40.48	40.90	-28	7,350	-0.38%
2020/05/22	36	41.35	5	41.83	40.80	31	7,432	0.42%
2020/05/21	4	40.90	1	40.85	40.70	3	7,498	0.04%
2020/05/20	1	41.00	0	0.00	40.90	1	7,514	0.01%
2020/05/19	15	39.00	15	39.40	39.45	0	7,609	0.00%
2020/05/18	1	38.15	1	38.75	38.40	0	7,643	0.00%
2020/05/15	0	0.00	2	38.43	37.85	-2	7,715	-0.03%
2020/05/14	6	40.23	0	0.00	38.50	6	7,924	0.08%
2020/05/13	2	40.63	1	41.00	40.70	1	8,068	0.01%
2020/05/12	5	41.06	42	41.13	40.65	-37	8,138	-0.45%
2020/05/11	7	41.93	11	41.42	41.25	-4	8,125	-0.05%
2020/05/08	39	43.30	15	43.01	42.85	24	8,055	0.30%
2020/05/07	6	42.34	5	42.17	42.00	1	7,952	0.01%
2020/05/06	23	41.92	6	42.43	41.40	17	8,021	0.21%
2020/05/05	0	0.00	16	41.80	41.25	-16	7,967	-0.20%
2020/05/04	19	40.63	7	40.81	41.00	12	8,032	0.15%
2020/04/30	11	41.94	3	41.95	41.50	8	8,009	0.10%
2020/04/29	70	45.21	60	43.96	42.10	10	8,008	0.12%
2020/04/28	5	42.34	62	42.28	41.60	-57	7,605	-0.75%
2020/04/27	5	41.58	5	41.39	42.30	0	7,532	0.00%
2020/04/24	23	41.74	1	42.20	41.10	22	7,577	0.29%
2020/04/23	26	41.46	3	41.38	42.00	23	7,618	0.30%
2020/04/22	0	0.00	6	40.20	40.85	-6	7,550	-0.08%
2020/04/21	5	40.58	20	40.45	39.60	-15	7,471	-0.20%
2020/04/20	28	40.75	1	41.00	40.60	27	7,323	0.37%
2020/04/17	20	40.10	0	0.00	39.50	20	7,215	0.28%
2020/04/16	21	40.40	1	40.45	40.15	20	7,152	0.28%
2020/04/15	12	40.19	3	40.57	40.10	9	7,102	0.13%
2020/04/14	62	41.66	60	41.16	40.35	2	7,053	0.03%
2020/04/13	3	39.67	3	40.05	38.65	0	6,936	0.00%
2020/04/10	5	39.56	5	39.55	39.45	0	6,900	0.00%
2020/04/09	4	41.00	7	40.46	38.70	-3	6,832	-0.04%
2020/04/08	3	38.90	5	39.40	40.55	-2	6,738	-0.03%
2020/04/07	47	39.24	50	38.17	39.40	-3	6,561	-0.05%
2020/04/06	20	34.88	20	35.17	36.65	0	6,346	0.00%
2020/04/01	14	33.62	8	33.01	33.35	6	6,205	0.10%
2020/03/31	20	33.76	79	33.96	33.20	-59	6,118	-0.96%
2020/03/30	9	32.69	9	32.65	32.85	0	5,954	0.00%
2020/03/27	3	34.75	0	0.00	34.75	3	5,823	0.05%
2020/03/24	1	25.95	0	0.00	26.15	1	5,789	0.02%
2020/03/23	0	0.00	4	23.88	23.80	-4	5,810	-0.07%
2020/03/20	147	27.33	82	27.03	25.80	65	5,810	1.12%	大買/
2020/03/17	2	32.70	0	0.00	32.60	2	5,749	0.03%
2020/03/16	2	36.23	0	0.00	36.20	2	5,824	0.03%
2020/03/12	0	0.00	1	42.25	42.00	-1	5,582	-0.02%
2020/03/11	6	43.54	7	45.16	42.95	-1	5,422	-0.02%
2020/03/10	6	43.95	1	46.05	46.20	5	5,315	0.09%
2020/03/09	4	44.70	2	45.00	43.90	2	5,190	0.04%
2020/03/06	3	46.62	1	46.65	46.50	2	5,084	0.04%
2020/03/05	3	47.75	5	47.99	47.10	-2	4,993	-0.04%
2020/03/04	2	44.25	2	43.90	45.90	0	4,785	0.00%
2020/03/03	2	44.13	0	0.00	43.85	2	4,664	0.04%
2020/03/02	4	43.18	6	43.08	43.25	-2	4,494	-0.04%
2020/02/27	11	43.67	10	42.84	40.35	1	4,322	0.02%
2020/02/26	2	41.80	2	42.18	41.65	0	3,983	0.00%
2020/02/25	1	42.05	1	41.05	42.05	0	3,899	0.00%
2020/02/21	3	39.60	5	40.20	40.50	-2	3,605	-0.06%
2020/02/20	11	41.36	12	40.07	40.00	-1	3,538	-0.03%
2020/02/19	0	0.00	7	39.43	39.30	-7	3,318	-0.21%
2020/02/18	1	38.45	5	39.16	38.50	-4	3,243	-0.12%
2020/02/17	18	39.16	1	38.85	38.55	17	3,125	0.54%
2020/02/14	2	37.88	6	37.39	38.90	-4	2,867	-0.14%
2020/02/13	10	36.09	16	35.63	35.40	-6	2,648	-0.23%
2020/02/12	3	35.15	2	35.38	35.15	1	2,532	0.04%
2020/02/11	3	34.55	4	34.79	34.85	-1	2,485	-0.04%
2020/02/10	10	34.08	15	34.18	34.20	-5	2,454	-0.20%
2020/02/07	8	36.03	0	0.00	34.70	8	2,413	0.33%
2020/02/05	4	36.98	1	36.90	36.20	3	2,219	0.14%
2020/02/04	1	36.90	0	0.00	36.55	1	2,077	0.05%
2020/02/03	3	36.83	3	36.35	37.00	0	2,012	0.00%
2020/01/31	0	0.00	2	35.03	35.65	-2	1,885	-0.11%
2020/01/30	2	33.35	1	34.20	33.30	1	1,797	0.06%
2020/01/20	7	36.39	29	36.68	37.00	-22	1,741	-1.26%
2020/01/17	12	34.75	18	34.88	35.75	-6	1,597	-0.38%
2020/01/16	4	33.48	0	0.00	33.85	4	1,431	0.28%
2020/01/15	21	31.60	15	31.65	31.65	6	1,336	0.45%
2020/01/02	0	0.00	3	31.60	31.20	-3	1,182	-0.25%
2019/12/27	0	0.00	3	30.25	30.20	-3	1,134	-0.26%
2019/12/26	0	0.00	2	30.60	30.50	-2	1,128	-0.18%
2019/12/25	9	31.26	2	32.25	30.90	7	1,123	0.62%
2019/12/24	5	30.25	2	30.25	30.95	3	1,080	0.28%
2019/12/20	0	0.00	2	30.20	30.25	-2	1,059	-0.19%
2019/12/19	5	30.65	0	0.00	30.55	5	1,041	0.48%
2019/12/18	5	30.36	2	30.45	30.00	3	995	0.30%
2019/12/17	7	30.63	1	30.45	30.40	6	956	0.63%
2019/12/16	4	32.84	4	32.64	32.35	0	875	0.00%
2019/12/12	9	32.04	13	31.07	30.50	-4	643	-0.62%
2019/12/11	16	31.50	12	31.79	32.10	4	519	0.77%
2019/11/29	2	26.65	0	0.00	25.70	2	239	0.84%
2019/10/28	0	0.00	12	24.60	24.55	-12	370	-3.24%
2019/10/07	2	22.35	0	0.00	22.00	2	523	0.38%
2019/10/03	2	21.90	0	0.00	22.10	2	525	0.38%
2019/09/23	0	0.00	1	26.10	25.75	-1	508	-0.20%
2019/09/10	4	24.81	4	24.95	24.95	0	505	0.00%
2019/09/05	1	25.15	0	0.00	25.15	1	499	0.20%
2019/08/19	0	0.00	8	24.66	24.65	-8	468	-1.71%
2019/08/16	5	24.53	6	24.55	24.55	-1	467	-0.21%
2019/08/13	3	24.20	0	0.00	24.15	3	456	0.66%
2019/08/12	8	23.90	8	24.05	24.05	0	451	0.00%
2019/08/08	10	25.63	9	24.83	25.05	1	428	0.23%
2019/08/07	14	27.54	15	27.40	27.40	-1	363	-0.27%
2019/08/06	2	27.00	0	0.00	27.45	2	359	0.56%
2019/08/05	3	27.70	0	0.00	27.65	3	355	0.84%
2019/08/02	3	27.90	0	0.00	28.05	3	354	0.85%
2019/08/01	2	28.55	0	0.00	28.45	2	350	0.57%
2019/07/30	8	29.00	8	28.80	28.90	0	345	0.00%
2019/07/24	4	29.20	2	28.95	28.95	2	287	0.70%
2019/07/23	8	28.95	0	0.00	29.00	8	279	2.86%
2019/07/22	2	28.40	0	0.00	28.40	2	264	0.76%
2019/07/18	0	0.00	1	28.85	28.80	-1	250	-0.40%
2019/07/16	1	29.20	0	0.00	29.10	1	243	0.41%
2019/07/15	0	0.00	10	29.90	29.80	-10	225	-4.43%
2019/07/05	1	27.90	0	0.00	27.95	1	195	0.51%
2019/07/04	1	27.75	0	0.00	27.75	1	198	0.50%
2019/04/16	3	27.30	0	0.00	27.30	3	703	0.43%
2019/03/28	1	28.25	0	0.00	28.20	1	718	0.14%
2019/03/27	5	28.65	0	0.00	28.65	5	721	0.69%
2019/03/26	0	0.00	11	29.00	28.85	-11	724	-1.52%
2019/03/25	1	28.10	0	0.00	28.15	1	712	0.14%
2019/03/11	0	0.00	1	27.55	27.55	-1	702	-0.14%
2019/02/22	0	0.00	4	28.13	28.05	-4	680	-0.59%
2019/02/21	1	28.50	2	28.45	28.45	-1	671	-0.15%
2019/02/20	5	28.44	2	27.90	28.50	3	657	0.46%
2019/02/19	2	28.10	1	26.90	29.00	1	630	0.16%
2019/01/24	1	26.90	0	0.00	26.75	1	537	0.19%
2019/01/17	0	0.00	2	27.63	27.20	-2	480	-0.42%
2019/01/16	1	27.70	0	0.00	28.70	1	463	0.22%
2019/01/15	1	27.50	0	0.00	27.50	1	434	0.23%