宇瞻 (8271)-永豐金-大園券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.7
漲跌
▼0.9
漲幅
-1.33%
成交量
1,681張
產業
上市半導體類股
376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

宇瞻 (8271)籌碼相關－永豐金-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	66.30	0	0.00	66.70	1	2,267	0.04%
2024/04/22	0	63.10	0	0.00	62.40	0	2,159	0.00%
2024/04/19	0	0.00	50	64.28	64.10	-50	2,153	-2.32%
2024/04/18	0.1	67.50	3	68.10	67.20	-2.9	2,129	-0.14%
2024/04/17	0	0.00	2	69.10	69.80	-2	2,112	-0.09%
2024/04/16	2	68.20	0	0.00	67.80	2	2,104	0.10%
2024/04/12	3	74.17	7	74.73	74.20	-4	2,061	-0.19%
2024/04/11	0	0.00	5	72.90	71.80	-5	2,010	-0.25%
2024/04/03	0	0.00	2	70.40	71.00	-2	1,931	-0.10%
2024/04/02	0	0.00	7	72.90	71.10	-7	1,931	-0.36%
2024/04/01	0	0.00	6	71.40	71.20	-6	1,951	-0.31%
2024/03/29	2	70.05	0	0.00	70.00	2	1,939	0.10%
2024/03/28	8	70.54	0	0.00	70.10	8	1,932	0.41%
2024/03/27	5	71.78	0	0.00	72.00	5	1,928	0.26%
2024/03/26	26	72.73	21	71.11	71.00	5	1,907	0.26%
2024/03/25	1	70.60	0	0.00	71.20	1	1,840	0.05%
2024/03/22	73	74.72	24	71.17	70.80	49	1,813	2.70%
2024/03/21	6	74.52	15.1	72.67	74.90	-9.1	1,614	-0.56%
2024/03/20	10	69.00	0	0.00	68.10	10	1,447	0.69%
2024/03/14	0	68.00	0	0.00	67.50	0	1,393	0.00%
2024/03/13	0	0.00	1	69.50	68.30	-1	1,401	-0.07%
2024/03/12	3	69.77	0	0.00	69.70	3	1,396	0.21%
2024/03/07	2	72.30	0	0.00	72.10	2	1,330	0.15%
2024/03/04	6	75.00	6	74.62	74.50	0	1,250	0.00%
2024/03/01	0	0.00	1	76.00	74.60	-1	1,208	-0.08%
2024/02/29	10.2	73.31	10	73.90	75.40	0.2	1,139	0.02%
2024/02/27	1	73.20	5	69.80	72.30	-4	976	-0.41%
2024/02/26	5	66.18	4.4	64.34	66.80	0.6	777	0.08%
2024/01/08	0.2	56.95	0	0.00	56.60	0.2	758	0.03%
2024/01/04	1	58.70	0	0.00	58.60	1	761	0.13%
2024/01/03	2	59.70	0	0.00	59.80	2	765	0.26%
2023/12/22	0	0.00	5	61.20	59.90	-5	984	-0.51%
2023/12/08	0	0.00	11	61.87	61.40	-11	963	-1.14%
2023/12/06	0	0.00	1	61.80	61.90	-1	934	-0.11%
2023/12/01	0	0.00	1	60.40	60.30	-1	933	-0.11%
2023/11/30	0	0.00	9	60.51	60.20	-9	927	-0.97%
2023/11/28	4	58.53	1	58.50	58.60	3	930	0.32%
2023/11/22	1	59.60	0	0.00	59.70	1	935	0.11%
2023/11/21	4	59.75	0	0.00	59.30	4	934	0.43%
2023/11/02	0	0.00	9	56.90	58.30	-9	910	-0.99%
2023/10/31	9	54.80	0	0.00	54.90	9	896	1.00%
2023/10/30	0	0.00	2	56.60	56.30	-2	909	-0.22%
2023/10/26	0	0.00	1	56.40	56.10	-1	932	-0.11%
2023/10/25	1	58.10	0	0.00	57.60	1	964	0.10%
2023/10/23	2	57.70	0	0.00	57.20	2	993	0.20%
2023/10/11	0	0.00	1	60.40	59.40	-1	974	-0.10%
2023/10/05	0	0.00	2	61.05	59.30	-2	964	-0.21%
2023/10/04	1	59.30	2	60.00	60.60	-1	858	-0.12%
2023/10/03	2	59.65	3	58.17	60.30	-1	776	-0.13%
2023/10/02	1	55.80	0	0.00	55.80	1	768	0.13%
2023/09/28	2	54.75	0	0.00	54.70	2	784	0.25%
2023/09/26	0	0.00	3	56.20	55.60	-3	868	-0.35%
2023/09/08	0	0.00	6	55.90	55.90	-6	1,152	-0.52%
2023/09/07	1	55.50	2	55.10	55.20	-1	1,180	-0.08%
2023/09/06	0	0.00	1	54.70	54.70	-1	1,187	-0.08%
2023/09/04	4	54.35	0	0.00	54.50	4	1,229	0.33%
2023/09/01	1	54.70	0	0.00	54.50	1	1,257	0.08%
2023/08/31	2	53.70	0	0.00	53.70	2	1,278	0.16%
2023/08/14	0.2	50.40	0	0.00	50.20	0.2	1,912	0.01%
2023/08/02	1	53.00	0	0.00	52.80	1	1,912	0.05%
2023/07/31	0	0.00	23	56.70	55.00	-23	1,903	-1.21%
2023/07/28	7	57.20	4	57.10	56.90	3	1,887	0.16%
2023/07/20	22	55.25	0	0.00	55.10	22	1,839	1.20%
2023/07/18	0	0.00	4	54.70	54.80	-4	1,843	-0.22%
2023/07/17	0	0.00	0	55.30	56.10	0	1,849	0.00%
2023/07/14	0.1	54.50	0	0.00	54.10	0.1	1,854	0.01%
2023/07/13	4	54.20	0	0.00	54.30	4	1,861	0.21%
2023/07/07	3	55.83	4	56.05	55.60	-1	1,883	-0.05%
2023/07/05	1	61.20	0	0.00	60.60	1	1,887	0.05%
2023/07/04	0	0.00	4	61.78	62.40	-4	1,879	-0.21%
2023/07/03	5	60.40	0	0.00	60.40	5	1,872	0.27%
2023/06/30	0	0.00	7	59.81	60.90	-7	1,913	-0.37%
2023/06/28	4	61.43	0	0.00	61.10	4	1,866	0.21%
2023/06/27	2	60.70	0	0.00	59.60	2	1,831	0.11%
2023/06/21	0	0.00	1	61.20	61.70	-1	1,803	-0.06%
2023/06/20	2	61.80	0	61.40	61.20	2	1,791	0.11%
2023/06/19	3	62.90	1	62.80	62.40	2	1,775	0.11%
2023/06/16	0	0.00	2	62.50	62.20	-2	1,749	-0.11%
2023/06/15	2	61.60	0	0.00	61.70	2	1,702	0.12%
2023/06/14	0	61.80	0	0.00	61.80	0	1,690	0.00%
2023/06/12	0	0.00	2	61.30	61.00	-2	1,629	-0.12%
2023/06/06	1	60.90	0	0.00	61.30	1	1,548	0.06%
2023/06/02	12	62.48	1	62.79	62.70	11	1,490	0.74%
2023/06/01	12	61.09	9	60.42	61.70	3	1,344	0.22%
2023/05/31	0	0.00	2.1	58.30	58.30	-2.1	1,046	-0.20%
2023/05/26	0	0.00	4	52.70	52.20	-4	1,003	-0.40%
2023/05/25	1	51.70	0	0.00	52.00	1	1,004	0.10%
2023/05/24	0	0.00	2	51.90	52.10	-2	1,027	-0.19%
2023/05/23	0	0.00	1	51.20	51.30	-1	1,019	-0.10%
2023/05/22	2	51.05	0	0.00	51.10	2	1,017	0.20%
2023/05/19	3	51.30	1	51.80	51.60	2	1,016	0.20%
2023/05/18	3	50.63	0	0.00	50.70	3	999	0.30%
2023/05/09	0.1	48.60	0	0.00	48.60	0.1	965	0.01%
2023/05/04	1	50.70	0	0.00	50.60	1	945	0.11%
2023/04/12	2	54.30	2	53.80	54.30	0	761	0.00%
2023/04/11	2	53.70	4	53.90	53.40	-2	719	-0.28%
2023/04/06	1	52.30	3	52.33	52.30	-2	606	-0.33%
2023/03/31	1	53.40	0	0.00	51.60	1	564	0.18%
2023/03/30	0	0.00	2	51.20	51.40	-2	496	-0.40%
2023/03/29	1	49.90	0	0.00	49.90	1	468	0.21%
2023/03/27	0	51.18	3	51.30	51.10	-3	456	-0.66%
2023/03/24	0	51.30	0	51.20	51.10	0	449	0.00%
2023/03/22	0	0.00	0	50.40	50.30	0	423	0.00%
2023/03/14	2	48.50	0	0.00	48.90	2	381	0.52%
2023/03/13	0	0.00	1	49.00	49.00	-1	378	-0.27%
2023/03/10	1	48.85	2	49.00	48.75	-1	373	-0.27%
2023/03/09	2	49.65	1	49.70	49.70	1	367	0.27%
2023/03/07	0	0.00	1	49.40	49.55	-1	354	-0.28%
2023/03/03	3	48.45	7	48.45	48.95	-4	328	-1.22%
2023/03/02	0	0.00	1	48.90	48.70	-1	321	-0.31%
2023/02/24	2	47.78	0	0.00	47.60	2	297	0.67%
2023/02/23	0	0.00	0	47.10	47.20	0	281	-0.01%
2023/02/22	8	46.44	2	46.38	46.40	6	264	2.27%
2023/02/20	0	0.00	1	45.90	45.80	-1	240	-0.42%
2023/02/17	0	0.00	0.1	45.61	46.25	-0.1	243	-0.05%
2023/02/16	4	45.60	4	45.66	45.90	0	239	-0.01%
2023/02/15	0	0.00	0	45.50	45.25	0	233	0.00%
2023/02/14	0	0.00	1	45.25	45.20	-1	229	-0.44%
2023/02/13	1	44.65	0	0.00	44.90	1	226	0.44%
2023/02/08	1	44.45	0	0.00	44.50	1	217	0.46%
2023/02/01	0	0.00	0	44.00	44.25	0	203	-0.01%
2023/01/17	1	42.10	0	0.00	42.05	1	187	0.53%
2023/01/16	0	0.00	0	42.50	42.00	0	191	0.00%
2023/01/09	0	0.00	2	42.45	42.20	-2	213	-0.94%
2022/12/28	0	0.00	10	41.90	41.50	-10	301	-3.31%
2022/12/23	0	0.00	20	41.00	41.10	-20	301	-6.63%
2022/12/20	0.1	41.40	0	0.00	41.00	0.1	306	0.03%
2022/12/15	0	0.00	10	42.00	41.95	-10	312	-3.20%
2022/12/08	0	0.00	20	41.11	41.45	-20	317	-6.30%
2022/11/30	0	0.00	5	42.20	42.25	-5	309	-1.61%
2022/11/14	0	0.00	3	41.50	41.70	-3	295	-1.01%
2022/11/08	5	41.60	0	0.00	41.05	5	298	1.68%
2022/11/03	0	0.00	5	40.50	40.75	-5	302	-1.66%
2022/10/13	5	39.10	0	0.00	38.90	5	265	1.88%
2022/09/26	1	39.20	0	0.00	38.15	1	192	0.52%
2022/08/29	1	39.85	1	40.05	40.05	0	227	0.00%
2022/08/19	0	0.00	0.2	42.65	40.75	-0.2	245	-0.08%
2022/08/17	1	40.35	0	0.00	40.05	1	243	0.41%
2022/08/15	1	40.95	1	40.65	40.70	0	243	0.00%
2022/08/12	1	39.85	0	0.00	40.15	1	235	0.42%
2022/08/10	0	0.00	1	40.15	40.30	-1	230	-0.43%
2022/08/08	1	39.40	0	0.00	39.45	1	237	0.42%
2022/08/05	1	39.85	0	0.00	39.80	1	238	0.42%
2022/07/05	0	0.00	2	35.20	35.70	-2	348	-0.57%
2022/06/20	1	39.80	0	0.00	39.70	1	467	0.21%
2022/06/17	0	0.00	1	40.65	40.75	-1	468	-0.21%
2022/06/09	1	42.25	0	0.00	42.20	1	515	0.19%
2022/06/02	2	43.65	2	43.60	43.60	0	554	0.00%
2022/05/17	0	0.00	2	42.25	42.75	-2	1,210	-0.17%
2022/04/22	0	0.00	1	42.80	42.70	-1	1,258	-0.08%
2022/04/20	1	43.70	2	44.05	43.70	-1	1,258	-0.08%
2022/04/14	0	41.90	0	0.00	41.60	0	1,239	0.00%
2022/04/13	2	41.90	0	0.00	42.00	2	1,237	0.16%
2022/04/12	0	0.00	10	41.61	41.75	-10	1,241	-0.81%
2022/04/11	2	41.73	0	0.00	41.60	2	1,240	0.16%
2022/03/31	10	45.10	0	0.00	44.80	10	1,281	0.78%
2022/03/30	0	0.00	30	47.55	47.75	-30	1,274	-2.35%
2022/03/25	0	48.05	0	0.00	47.30	0	1,312	0.00%
2022/03/23	1	48.45	0	0.00	48.30	1	1,301	0.08%
2022/03/15	0	47.25	0	0.00	46.80	0	1,321	0.00%
2022/03/10	0	0.00	10	46.70	46.70	-10	1,322	-0.76%
2022/03/09	0	0.00	10	46.33	46.15	-10	1,336	-0.75%
2022/03/08	2	47.05	0	0.00	45.90	2	1,354	0.15%
2022/03/07	10	47.14	3	46.65	47.00	7	1,339	0.52%
2022/03/04	11	48.47	0	0.00	48.50	11	1,321	0.83%
2022/03/03	10	49.55	0	0.00	49.50	10	1,311	0.76%
2022/03/02	1	49.40	0	0.00	49.70	1	1,305	0.08%
2022/03/01	1	49.70	0	0.00	50.00	1	1,300	0.08%
2022/02/25	0	0.00	10	50.00	49.40	-10	1,284	-0.78%
2022/02/24	2	49.85	0	0.00	49.05	2	1,267	0.16%
2022/02/23	0	0.00	1	51.40	51.70	-1	1,298	-0.08%
2022/02/22	0	0.00	2	50.30	50.60	-2	1,280	-0.16%
2022/02/21	32	51.58	8.7	51.73	50.80	23.3	1,250	1.87%
2022/02/18	15	51.11	1	51.30	51.00	14	1,122	1.25%
2022/02/17	2	48.95	0	0.00	49.30	2	945	0.21%
2022/02/14	0	0.00	1	46.85	47.00	-1	881	-0.11%
2022/01/19	1	45.35	0	0.00	45.35	1	931	0.11%
2022/01/06	1	46.50	1	46.35	46.50	0	915	0.00%
2022/01/04	0	0.00	1	47.40	47.30	-1	909	-0.11%
2022/01/03	1	48.10	0	0.00	47.55	1	908	0.11%
2021/12/28	1	47.80	1	47.60	47.40	0	855	0.00%
2021/12/24	0	0.00	1	48.35	48.00	-1	852	-0.12%
2021/12/23	1	48.05	0	0.00	47.80	1	832	0.12%
2021/12/22	1	47.50	1	47.70	47.80	0	817	0.00%
2021/12/16	0	0.00	1	47.50	46.90	-1	764	-0.13%
2021/12/14	1	46.70	0	0.00	46.60	1	753	0.13%
2021/12/13	1	46.90	0	0.00	47.70	1	739	0.14%
2021/12/10	3	46.78	2	46.83	46.75	1	718	0.14%
2021/12/08	0	0.00	1	47.35	46.85	-1	711	-0.14%
2021/12/06	3	46.57	0	0.00	46.50	3	698	0.43%
2021/12/03	0	0.00	1	46.85	47.00	-1	695	-0.14%
2021/12/02	1	46.15	4	46.48	45.70	-3	679	-0.44%
2021/11/29	0	0.00	1	44.35	44.10	-1	673	-0.15%
2021/11/26	0	0.00	1	44.50	44.45	-1	682	-0.15%
2021/11/24	3	45.72	0	0.00	45.75	3	683	0.44%
2021/11/22	3	47.27	6	47.38	46.90	-3	672	-0.45%
2021/11/19	2	46.33	0	0.00	45.85	2	597	0.33%
2021/11/18	0	0.00	10	46.95	47.00	-10	584	-1.71%
2021/11/17	6	46.47	1	46.50	46.45	5	576	0.87%
2021/11/16	1	46.75	0	0.00	46.10	1	581	0.17%
2021/10/27	0	0.00	1	42.40	42.70	-1	1,357	-0.07%
2021/10/21	0	0.00	1	42.55	41.95	-1	1,457	-0.07%
2021/10/07	0	0.00	3	41.15	41.35	-3	1,774	-0.17%
2021/09/29	1	42.30	0	0.00	41.70	1	1,920	0.05%
2021/09/08	0	0.00	1	43.35	43.00	-1	2,535	-0.04%
2021/09/03	0	0.00	1	44.65	44.45	-1	2,556	-0.04%
2021/09/02	7	44.57	0	0.00	44.25	7	2,564	0.27%
2021/08/31	3	43.90	2	44.08	44.00	1	2,566	0.04%
2021/08/30	1	43.50	0	0.00	43.60	1	2,584	0.04%
2021/08/26	1	43.75	0	0.00	43.80	1	2,623	0.04%
2021/08/25	0	0.00	2	44.23	44.25	-2	2,644	-0.08%
2021/08/24	2	43.68	0	0.00	43.55	2	2,676	0.07%
2021/08/20	1	44.00	1	44.05	44.00	0	2,702	0.00%
2021/08/19	1	43.15	0	0.00	43.15	1	2,700	0.04%
2021/08/18	0	0.00	1	44.05	44.75	-1	2,712	-0.04%
2021/08/17	2	43.38	1	44.00	43.50	1	2,744	0.04%
2021/08/16	0	0.00	2	43.85	43.85	-2	2,760	-0.07%
2021/08/13	1	44.80	0	0.00	43.15	1	2,746	0.04%
2021/08/10	1	47.85	0	0.00	47.70	1	2,706	0.04%
2021/08/09	5	50.06	7	50.60	49.90	-2	2,679	-0.07%
2021/08/06	59	53.44	62	54.16	53.30	-3	2,593	-0.12%
2021/08/05	12	50.72	6.1	52.10	52.40	5.9	2,360	0.25%
2021/08/04	0	0.00	0.2	48.50	48.50	-0.2	2,222	-0.01%
2021/08/03	2	47.98	0	0.00	47.85	2	2,298	0.09%
2021/08/02	0	48.40	2.1	48.01	47.80	-2	2,350	-0.09%
2021/07/30	0	0.00	1	47.50	46.75	-1	2,405	-0.04%
2021/07/29	2	48.05	4	48.49	48.60	-2	2,504	-0.08%
2021/07/27	0	0.00	16.8	50.59	49.95	-16.8	2,644	-0.63%
2021/07/26	0	0.00	1	50.60	50.80	-1	2,789	-0.04%
2021/07/23	0	0.00	10.1	50.10	50.00	-10.1	2,894	-0.35%
2021/07/19	15	50.93	5	50.80	51.00	10	3,856	0.26%
2021/07/15	0	0.00	1	50.00	50.00	-1	4,307	-0.02%
2021/07/14	3	50.05	3	50.67	50.20	0	4,445	0.00%
2021/07/13	1	49.05	4	50.16	49.05	-3	4,417	-0.07%
2021/07/12	1	49.15	0	0.00	49.20	1	4,432	0.02%
2021/07/08	0	0.00	0	49.15	48.80	0	4,425	0.00%
2021/07/07	1	49.70	0	50.80	49.50	1	4,422	0.02%
2021/07/06	2	50.45	1	50.20	50.20	1	4,420	0.02%
2021/07/05	3	51.73	2	52.40	51.40	1	4,426	0.02%
2021/07/02	1	48.50	1	49.85	49.20	0	4,336	0.00%
2021/07/01	5	49.49	1	48.90	48.90	4	4,324	0.09%
2021/06/30	7	50.84	5	50.14	50.60	2	4,293	0.05%
2021/06/29	2	47.78	3	48.27	49.45	-1	4,156	-0.02%
2021/06/28	3	49.27	1	49.45	49.45	2	4,093	0.05%
2021/06/24	0	0.00	1	45.50	45.40	-1	4,028	-0.02%
2021/06/23	0	0.00	1	45.40	45.35	-1	4,027	-0.02%
2021/06/18	2	46.18	0	0.00	46.10	2	4,100	0.05%
2021/06/15	0	0.00	1	46.95	46.90	-1	4,150	-0.02%
2021/06/09	0	0.00	1	46.30	46.35	-1	4,255	-0.02%
2021/06/04	1	47.05	8	46.25	46.90	-7	4,255	-0.16%
2021/06/01	0	0.00	1	46.90	46.55	-1	4,192	-0.02%
2021/05/31	2	45.40	2	45.98	45.65	0	4,161	0.00%
2021/05/28	0	0.00	7	45.11	45.15	-7	4,150	-0.17%
2021/05/27	0	0.00	1	44.45	44.05	-1	4,156	-0.02%
2021/05/26	2	44.40	1	44.40	44.05	1	4,159	0.02%
2021/05/25	2	44.85	2	44.53	44.55	0	4,173	0.00%
2021/05/20	3	41.10	6	41.80	41.05	-3	4,168	-0.07%
2021/05/19	0	0.00	3	42.07	42.10	-3	4,240	-0.07%
2021/05/18	1	41.85	0	0.00	42.15	1	4,240	0.02%
2021/05/17	8	40.33	8	41.13	38.80	0	4,211	0.00%
2021/05/14	2	41.60	3	42.63	41.90	-1	4,176	-0.02%
2021/05/13	1	41.80	1	42.80	42.30	0	4,130	0.00%
2021/05/12	8	43.99	1	44.70	41.60	7	4,091	0.17%
2021/05/11	3	46.52	2	46.20	44.60	1	4,017	0.02%
2021/05/10	5	49.35	0	0.00	48.90	5	3,942	0.13%
2021/05/07	8	50.11	5	50.24	50.70	3	3,891	0.08%
2021/05/06	3	49.48	0	0.00	48.80	3	3,833	0.08%
2021/05/05	0	0.00	2	52.45	52.60	-2	3,721	-0.05%
2021/05/04	8	52.30	10	51.31	51.60	-2	3,676	-0.05%
2021/05/03	6	57.70	6	56.87	54.60	0	3,538	0.00%
2021/04/29	20	54.54	4	56.00	56.40	16	3,373	0.47%
2021/04/28	1	55.20	101	56.50	56.00	-100	3,251	-3.08%	大賣/
2021/04/27	101	56.01	4	56.55	55.90	97	3,127	3.10%	大買/
2021/04/26	16	57.88	8.1	57.85	58.00	7.9	2,931	0.27%
2021/04/23	13.1	50.65	16	50.87	53.50	-2.9	2,468	-0.12%
2021/04/22	6.5	49.00	4	47.93	48.65	2.5	2,238	0.11%
2021/04/21	6	48.19	21	48.74	49.40	-15	2,087	-0.72%
2021/04/20	5	45.16	6	46.03	47.65	-1	1,811	-0.06%
2021/04/19	6	45.05	9	44.66	45.05	-3	1,934	-0.16%
2021/04/16	4	43.98	6	43.95	43.85	-2	1,993	-0.10%
2021/04/13	10	43.15	3	44.02	42.55	7	1,938	0.36%
2021/04/12	1	44.00	3	44.00	43.90	-2	1,923	-0.10%
2021/04/09	7	44.25	11	43.90	44.25	-4	1,899	-0.21%
2021/04/08	0	0.00	2	43.73	43.65	-2	1,858	-0.11%
2021/04/06	2	43.50	0	0.00	43.60	2	1,828	0.11%
2021/03/30	0	0.00	18	43.24	43.45	-18	1,807	-1.00%
2021/03/29	0	0.00	1	42.70	42.50	-1	1,752	-0.06%
2021/03/24	1	42.40	0	0.00	42.30	1	1,747	0.06%
2021/03/23	0.5	43.35	0	0.00	42.70	0.5	1,742	0.03%
2021/03/22	0	0.00	2	42.70	43.30	-2	1,655	-0.12%
2021/03/19	1	42.10	0	0.00	42.10	1	1,650	0.06%
2021/03/17	11	42.70	1	42.55	42.60	10	1,666	0.60%
2021/03/16	0	0.00	35	42.41	42.45	-35	1,607	-2.18%
2021/03/11	1	41.25	0	0.00	41.15	1	1,591	0.06%
2021/03/10	0	0.00	1	40.95	40.80	-1	1,583	-0.06%
2021/03/09	0	0.00	1	40.45	40.65	-1	1,611	-0.06%
2021/03/05	5	40.55	0	0.00	40.55	5	1,799	0.28%
2021/03/04	1	40.95	0	0.00	40.95	1	1,805	0.06%
2021/03/02	10	41.50	1	42.40	41.50	9	1,808	0.50%
2021/02/26	0	0.00	20	41.83	41.90	-20	1,787	-1.12%
2021/02/25	12	42.03	0	0.00	42.10	12	1,776	0.68%
2021/02/24	35	42.17	2	42.20	41.55	33	1,748	1.89%
2021/02/23	10	41.80	2	41.80	41.80	8	1,723	0.46%
2021/02/22	0	0.00	0	41.75	41.75	0	1,706	0.00%
2021/02/19	30	42.50	1	42.20	41.75	29	1,679	1.73%
2021/02/17	0	0.00	1	38.85	38.85	-1	1,566	-0.06%
2021/02/05	1	37.90	1	38.05	38.00	0	1,559	0.00%
2021/02/04	0	0.00	1	38.00	37.95	-1	1,564	-0.06%
2021/02/02	1	37.65	0	0.00	37.75	1	1,572	0.06%
2021/02/01	1	37.65	0	0.00	37.55	1	1,582	0.06%
2021/01/28	1	38.85	0	0.00	38.65	1	1,575	0.06%
2021/01/26	0	0.00	1	39.70	39.20	-1	1,558	-0.06%
2021/01/25	1	39.10	0	0.00	39.05	1	1,551	0.06%
2021/01/21	0	0.00	2	39.35	39.00	-2	1,544	-0.13%
2021/01/20	1	39.10	3	38.85	38.85	-2	1,537	-0.13%
2021/01/18	2	39.50	0	0.00	39.80	2	1,528	0.13%
2021/01/15	1	40.45	2	40.40	40.25	-1	1,526	-0.07%
2021/01/14	1	42.05	1	41.80	41.65	0	1,497	0.00%
2021/01/13	5	42.01	0	0.00	41.80	5	1,470	0.34%
2021/01/12	9	43.29	6	43.10	42.10	3	1,434	0.21%
2021/01/11	0	0.00	7	40.19	41.70	-7	1,145	-0.61%
2021/01/08	1	38.50	4	39.01	38.90	-3	1,019	-0.29%
2021/01/06	1	38.90	3	38.83	38.60	-2	1,022	-0.20%
2021/01/05	1	38.85	2	38.88	38.90	-1	1,005	-0.10%
2021/01/04	2	39.13	4	39.15	39.10	-2	999	-0.20%
2020/12/31	1	39.50	0	0.00	39.30	1	1,003	0.10%
2020/12/30	2	39.55	0	0.00	39.50	2	1,006	0.20%
2020/12/29	3	39.78	1	39.45	39.45	2	1,008	0.20%
2020/12/28	9	40.02	1	40.00	39.90	8	1,000	0.80%
2020/12/25	2	39.40	0	0.00	39.35	2	980	0.20%
2020/12/24	0	0.00	5	39.17	39.25	-5	977	-0.51%
2020/12/23	0	0.00	1	38.65	38.65	-1	972	-0.10%
2020/12/22	3	38.35	3	38.68	38.10	0	974	0.00%
2020/12/21	2	38.10	0	0.00	38.20	2	973	0.21%
2020/12/17	1	38.95	0	0.00	38.95	1	965	0.10%
2020/12/16	1	39.15	0	0.00	39.25	1	962	0.10%
2020/12/15	1	39.25	1	39.75	39.25	0	958	0.00%
2020/12/14	0	0.00	1	39.25	39.35	-1	929	-0.11%
2020/12/11	8	39.07	0	0.00	38.85	8	925	0.86%
2020/12/10	0	0.00	2	40.33	40.00	-2	892	-0.22%
2020/12/09	1	39.60	3	39.68	39.80	-2	863	-0.23%
2020/12/08	1	39.35	2	39.20	39.15	-1	855	-0.12%
2020/12/07	2	39.63	3	40.07	39.50	-1	850	-0.12%
2020/12/04	6	39.93	0	0.00	39.80	6	830	0.72%
2020/12/03	1	39.85	0	0.00	39.70	1	813	0.12%
2020/12/02	0	0.00	1	41.00	40.60	-1	785	-0.13%
2020/12/01	3	38.77	1	38.80	39.80	2	678	0.29%
2020/11/30	1	37.60	0	0.00	37.55	1	612	0.16%
2020/11/24	0	0.00	0	37.35	37.15	0	579	0.00%
2020/11/12	1	36.50	2	36.33	36.50	-1	641	-0.16%
2020/11/11	0	0.00	1	35.75	35.80	-1	643	-0.16%
2020/11/10	1	35.30	0	0.00	35.70	1	656	0.15%
2020/11/09	2	36.08	2	36.10	35.85	0	695	0.00%
2020/10/21	0	0.00	2	36.95	37.15	-2	730	-0.27%
2020/10/20	0	0.00	1	37.45	36.90	-1	742	-0.13%
2020/10/16	0	0.00	2	36.40	36.45	-2	741	-0.27%
2020/10/15	2	36.60	0	0.00	36.55	2	751	0.27%
2020/10/14	2	36.45	0	0.00	36.80	2	758	0.26%
2020/10/05	2	34.30	0	0.00	34.50	2	788	0.25%
2020/09/23	0	0.00	1	35.80	35.45	-1	846	-0.12%
2020/09/18	3	36.40	0	0.00	36.50	3	863	0.35%
2020/09/14	0	0.00	1	36.15	36.20	-1	943	-0.11%
2020/09/07	0	0.00	1	36.85	36.85	-1	965	-0.10%
2020/09/04	8	37.00	0	0.00	36.85	8	975	0.82%
2020/09/03	0	0.00	10	37.85	37.55	-10	965	-1.04%
2020/09/02	0	0.00	1	37.85	37.40	-1	982	-0.10%
2020/08/28	10	37.60	0	0.00	37.60	10	1,108	0.90%
2020/08/26	1	37.80	0	0.00	37.75	1	1,161	0.09%
2020/08/25	0	0.00	4	38.10	37.80	-4	1,179	-0.34%
2020/08/21	0	0.00	6	37.36	37.35	-6	1,407	-0.43%
2020/08/20	3	36.30	5	37.48	36.30	-2	1,540	-0.13%
2020/08/19	1	37.35	0	0.00	37.35	1	1,530	0.07%
2020/08/13	6	39.83	1	39.50	39.10	5	1,632	0.31%
2020/08/12	0	0.00	1	41.45	41.45	-1	1,609	-0.06%
2020/08/11	1	41.20	0	0.00	41.35	1	1,647	0.06%
2020/08/07	5	41.76	0	0.00	41.65	5	1,711	0.29%
2020/08/05	0	0.00	3	43.38	43.45	-3	1,750	-0.17%
2020/07/30	0	0.00	2	42.83	42.85	-2	1,935	-0.10%
2020/07/29	0	0.00	0.3	42.20	42.20	-0.3	1,951	-0.02%
2020/07/28	0	0.00	1	40.70	40.75	-1	1,965	-0.05%
2020/07/24	1	42.25	1	42.50	42.25	0	2,042	0.00%
2020/07/21	0	0.00	3	42.60	42.70	-3	2,169	-0.14%
2020/07/20	1	41.40	0	0.00	41.80	1	2,202	0.05%
2020/07/17	2	42.00	0	0.00	41.85	2	2,253	0.09%
2020/07/15	5	42.66	0	0.00	42.30	5	2,459	0.20%
2020/07/13	0	0.00	1	44.00	43.90	-1	2,495	-0.04%
2020/07/10	2	44.15	0	0.00	43.75	2	2,521	0.08%
2020/07/09	0	0.00	1	45.40	44.95	-1	2,536	-0.04%
2020/07/08	0.3	44.85	2	44.93	44.85	-1.7	2,536	-0.07%
2020/07/07	1	44.45	1	44.90	44.55	0	2,540	0.00%
2020/07/06	3	45.10	2	45.23	45.10	1	2,564	0.04%
2020/07/03	0	0.00	1	45.10	44.75	-1	2,593	-0.04%
2020/07/01	0	0.00	2	44.13	44.45	-2	2,651	-0.08%
2020/06/23	4	46.70	0	0.00	46.60	4	2,705	0.15%
2020/06/19	1	47.60	7	47.85	47.55	-6	2,742	-0.22%
2020/06/18	1	47.30	0	0.00	47.70	1	2,760	0.04%
2020/06/16	0	0.00	1	47.65	47.70	-1	2,794	-0.04%
2020/06/15	0	0.00	1	47.50	46.95	-1	2,849	-0.04%
2020/06/12	1	46.70	0	0.00	46.75	1	2,898	0.03%
2020/06/11	7	47.30	0	0.00	47.30	7	2,932	0.24%
2020/06/09	2	48.10	0	0.00	47.75	2	3,041	0.07%
2020/06/08	3	48.68	0	0.00	48.20	3	3,102	0.10%
2020/06/05	0	0.00	2	50.70	50.50	-2	3,120	-0.06%
2020/06/03	1	49.55	2	49.93	49.90	-1	3,347	-0.03%
2020/06/02	0	0.00	1	50.20	50.10	-1	3,765	-0.03%
2020/06/01	0	0.00	1.3	49.60	49.65	-1.3	3,932	-0.03%
2020/05/29	1	49.60	0.2	49.45	49.55	0.9	3,929	0.02%
2020/05/28	4.2	51.50	2	50.85	49.50	2.2	3,917	0.06%
2020/05/27	0	0.00	2	49.00	52.00	-2	3,725	-0.05%
2020/05/26	1	48.05	0	0.00	48.05	1	3,625	0.03%
2020/05/25	0.3	48.10	2	48.45	48.35	-1.8	3,637	-0.05%
2020/05/22	5	48.48	4	48.08	47.55	1	3,626	0.03%
2020/05/21	0	0.00	1	48.25	48.35	-1	3,578	-0.03%
2020/05/20	4	47.01	3	46.90	46.90	1	3,540	0.03%
2020/05/19	1	47.45	9	47.90	47.40	-8	3,533	-0.23%
2020/05/18	9	48.46	0	0.00	47.90	9	3,531	0.25%
2020/05/15	0	0.00	1	48.00	47.95	-1	3,514	-0.03%
2020/05/14	2	47.78	1	47.90	47.40	1	3,523	0.03%
2020/05/13	0	0.00	5	47.83	48.10	-5	3,533	-0.14%
2020/05/12	4	46.85	0	0.00	46.60	4	3,526	0.11%
2020/05/11	3	47.43	1	47.35	47.35	2	3,528	0.06%
2020/05/08	0	0.00	1	49.00	48.70	-1	3,490	-0.03%
2020/05/06	0	0.00	3	48.20	48.80	-3	3,469	-0.09%
2020/05/05	1	48.00	0	0.00	47.30	1	3,435	0.03%
2020/05/04	1	46.10	4	47.14	47.40	-3	3,452	-0.09%
2020/04/30	0	0.00	1	47.45	47.20	-1	3,463	-0.03%
2020/04/29	2	47.48	5	47.97	47.60	-3	3,463	-0.09%
2020/04/28	2	47.28	12	47.40	47.15	-10	3,461	-0.29%
2020/04/27	2	46.55	2	46.75	46.60	0	3,462	0.00%
2020/04/24	5	46.79	3	46.78	46.55	2	3,581	0.06%
2020/04/23	4	46.10	3	46.22	46.20	1	3,622	0.03%
2020/04/22	6	45.49	6	46.08	46.70	0	3,621	0.00%
2020/04/21	7	47.13	7	46.81	45.40	0	3,585	0.00%
2020/04/20	0	0.00	3	45.95	45.95	-3	3,419	-0.09%
2020/04/17	2	41.85	0	0.00	41.80	2	3,414	0.06%
2020/04/16	3	40.95	0	0.00	41.30	3	3,398	0.09%
2020/04/14	0	0.00	1	40.60	40.65	-1	3,468	-0.03%
2020/04/08	0	0.00	1	39.55	40.40	-1	3,506	-0.03%
2020/04/07	1	39.15	2	39.15	39.10	-1	3,477	-0.03%
2020/04/06	1	36.75	1	37.35	37.75	0	3,461	0.00%
2020/04/01	1	36.05	1	36.50	36.50	0	3,511	0.00%
2020/03/31	5	36.61	1	36.10	36.05	4	3,533	0.11%
2020/03/26	0	0.00	6	36.39	36.65	-6	3,557	-0.17%
2020/03/25	0	0.00	6	35.54	36.60	-6	3,541	-0.17%
2020/03/24	5	34.20	7	33.97	34.10	-2	3,545	-0.06%
2020/03/23	2	31.70	8	32.13	32.15	-6	3,708	-0.16%
2020/03/20	2	32.85	0	0.00	33.25	2	3,876	0.05%
2020/03/19	4	31.70	3	30.43	30.25	1	3,869	0.03%
2020/03/18	14	34.49	6	36.23	33.55	8	3,815	0.21%
2020/03/17	2	35.83	1	36.05	35.70	1	3,765	0.03%
2020/03/16	4	37.98	10	39.17	36.90	-6	3,727	-0.16%
2020/03/13	17	38.74	10	38.99	40.35	7	3,670	0.19%
2020/03/12	8	42.63	6	42.63	41.50	2	3,600	0.06%
2020/03/11	15	45.87	5	47.57	45.60	10	3,554	0.28%
2020/03/10	17	46.44	12	46.71	47.45	5	3,515	0.14%
2020/03/09	1	48.45	16	48.01	46.85	-15	3,372	-0.44%
2020/03/06	6	47.43	1	48.25	47.65	5	3,238	0.15%
2020/03/05	5	44.40	38	45.76	46.65	-33	2,797	-1.18%
2020/03/04	0	0.00	4	42.28	42.45	-4	2,599	-0.15%
2020/03/03	1	42.30	3	42.58	41.80	-2	2,583	-0.08%
2020/03/02	1	40.30	3	40.32	41.00	-2	2,566	-0.08%
2020/02/27	2	42.80	7	41.69	41.10	-5	2,549	-0.20%
2020/02/26	4	43.81	5	43.71	43.10	-1	2,511	-0.04%
2020/02/25	12	42.67	1	43.35	43.35	11	2,487	0.44%
2020/02/24	0	0.00	2	43.38	43.50	-2	2,477	-0.08%
2020/02/21	2	43.70	0	0.00	43.80	2	2,461	0.08%
2020/02/20	2	44.55	2	44.05	44.05	0	2,453	0.00%
2020/02/18	3	44.30	1	44.05	44.05	2	2,449	0.08%
2020/02/17	5	45.69	2	45.50	45.40	3	2,429	0.12%
2020/02/14	10	45.36	3	45.30	45.90	7	2,398	0.29%
2020/02/13	14	44.64	30	44.42	43.80	-16	2,346	-0.68%
2020/02/12	1	43.90	2	43.30	44.00	-1	2,320	-0.04%
2020/02/11	1	42.50	35	42.75	42.55	-34	2,301	-1.48%
2020/02/10	9	42.52	1	43.20	42.25	8	2,297	0.35%
2020/02/07	9	43.55	5	43.91	43.10	4	2,292	0.17%
2020/02/06	0	0.00	22	44.07	43.80	-22	2,368	-0.93%
2020/02/05	12	43.11	15	43.53	43.05	-3	2,365	-0.13%
2020/02/04	3	42.77	9	42.98	42.80	-6	2,321	-0.26%
2020/02/03	8	40.57	6	40.69	42.00	2	2,290	0.09%
2020/01/31	12	41.69	63	42.47	42.00	-51	2,248	-2.27%
2020/01/30	12	42.21	2	42.75	42.05	10	2,186	0.46%
2020/01/20	12	47.21	13	47.42	46.70	-1	2,126	-0.05%
2020/01/17	16	44.84	5.7	45.74	46.20	10.3	1,968	0.52%
2020/01/16	7	43.87	0	0.00	43.85	7	1,860	0.38%
2020/01/15	2	43.10	3	43.23	43.20	-1	1,816	-0.06%
2020/01/14	103	43.00	1	43.10	42.90	102	1,789	5.70%	大買/鉅額交易
2020/01/13	1	42.15	2	42.18	42.25	-1	1,758	-0.06%
2020/01/10	2	41.75	0	0.00	42.35	2	1,735	0.12%
2020/01/09	22	43.42	3	42.25	42.25	19	1,714	1.11%
2020/01/08	9	42.97	17	42.82	42.95	-8	1,642	-0.49%
2020/01/07	17	42.24	11	41.78	42.00	6	1,576	0.38%
2020/01/06	4	42.88	1	43.05	42.75	3	1,542	0.19%
2020/01/03	4	42.54	5	42.46	42.90	-1	1,504	-0.07%
2020/01/02	4	42.79	3	42.92	42.75	1	1,468	0.07%
2019/12/31	4	41.85	1	41.85	41.85	3	1,421	0.21%
2019/12/30	2	42.23	0	0.00	41.85	2	1,404	0.14%
2019/12/27	13	43.46	51	43.03	42.60	-38	1,377	-2.76%
2019/12/26	0	0.00	7	42.16	42.35	-7	1,289	-0.54%
2019/12/25	0	0.00	2	41.95	41.65	-2	1,249	-0.16%
2019/12/24	5	41.64	5	41.86	41.75	0	1,240	0.00%
2019/12/23	13	42.08	14	41.18	42.45	-1	1,199	-0.08%
2019/12/20	0	0.00	2	41.73	41.70	-2	1,129	-0.18%
2019/12/19	6	41.15	2	41.45	41.45	4	1,099	0.36%
2019/12/18	3	42.33	2	41.70	41.70	1	1,028	0.10%
2019/12/17	5	41.34	6	40.70	41.60	-1	834	-0.12%
2019/12/16	4	38.48	0	0.00	38.65	4	647	0.62%
2019/12/13	1	38.20	0	0.00	37.75	1	618	0.16%
2019/12/12	17	37.98	0	0.00	37.85	17	607	2.80%
2019/12/11	0	0.00	1	37.85	38.05	-1	594	-0.17%
2019/12/06	16	38.40	11	37.55	37.55	5	563	0.89%
2019/12/05	5	37.52	0	0.00	38.30	5	528	0.95%
2019/11/28	0	0.00	12	36.45	36.45	-12	480	-2.50%
2019/11/27	0	0.00	2	36.63	36.50	-2	478	-0.42%
2019/11/26	0	0.00	8	36.38	36.70	-8	476	-1.68%
2019/11/25	1	36.20	0	0.00	36.15	1	472	0.21%
2019/11/22	5	36.83	0	0.00	36.70	5	468	1.07%
2019/11/19	0	0.00	2	36.55	36.30	-2	469	-0.43%
2019/11/18	2	36.85	0	0.00	36.45	2	470	0.42%
2019/11/15	5	36.17	0	0.00	36.00	5	448	1.11%
2019/11/14	5	35.59	1	35.75	35.55	4	432	0.93%
2019/11/13	3	36.00	0	0.00	35.75	3	427	0.70%
2019/11/12	0	0.00	1	35.15	35.40	-1	418	-0.24%
2019/11/11	2	35.45	4	35.05	35.00	-2	413	-0.48%
2019/11/07	5	36.15	0	0.00	36.00	5	389	1.29%
2019/11/06	3	36.08	0	0.00	36.00	3	377	0.80%
2019/11/05	5	36.85	2	36.93	36.35	3	355	0.84%
2019/09/12	0	0.00	0.2	32.95	32.95	-0.2	366	-0.04%
2019/07/25	0	0.00	1	32.15	32.15	-1	248	-0.40%
2019/06/26	0	0.00	15	32.85	32.90	-15	172	-8.68%
2019/04/24	0	0.00	2	34.15	34.15	-2	449	-0.44%
2019/04/11	0.1	34.20	0	0.00	34.10	0.1	437	0.02%
2019/04/10	0	0.00	3	34.25	34.35	-3	435	-0.69%
2019/03/28	0	0.00	4	34.05	34.05	-4	420	-0.95%
2019/03/26	1	34.10	0	0.00	34.25	1	417	0.24%
2019/03/25	0	0.00	3	34.00	34.05	-3	415	-0.72%
2019/03/22	4	34.59	1	34.70	34.50	3	412	0.73%
2019/03/21	0	0.00	1	34.65	34.65	-1	407	-0.25%
2019/03/19	1	34.35	0	0.00	34.25	1	402	0.25%
2019/03/18	1	34.45	0	0.00	34.35	1	401	0.25%
2019/03/15	4	34.28	0	0.00	34.40	4	404	0.99%
2019/03/14	3	33.90	0	0.00	34.15	3	399	0.75%
2019/03/08	1	33.80	0	0.00	34.00	1	390	0.26%
2019/03/07	1	34.50	0	0.00	34.35	1	379	0.26%
2019/03/06	5	35.75	9	36.03	36.10	-4	352	-1.13%
2019/03/04	2	34.10	0	0.00	34.90	2	249	0.80%
2019/02/26	1	33.35	0	0.00	34.15	1	202	0.49%
2019/02/25	1	33.15	0	0.00	33.20	1	184	0.54%
2019/02/22	0	0.00	10	32.98	33.00	-10	171	-5.84%
2019/02/21	0	0.00	5	31.70	31.80	-5	144	-3.47%
2019/02/20	10	31.30	0	0.00	31.30	10	142	7.04%
2019/02/14	5	31.00	0.7	30.85	31.00	4.3	157	2.75%
2019/01/11	1	28.70	0	0.00	28.70	1	169	0.59%
2019/01/09	1	28.70	0	0.00	28.75	1	172	0.58%
2018/12/27	2	28.50	0	0.00	28.60	2	206	0.97%
2018/12/26	0	0.00	4	28.60	28.50	-4	211	-1.90%
2018/11/30	0	0.00	5	30.11	30.10	-5	223	-2.24%
2018/11/22	0	0.00	1	29.00	28.90	-1	223	-0.45%
2018/11/15	0	0.00	1	29.05	29.25	-1	227	-0.44%
2018/11/14	2	28.25	0	0.00	28.30	2	220	0.91%
2018/10/11	0	0.00	5	27.95	27.95	-5	230	-2.17%
2018/06/26	5	39.95	0	0.00	39.95	5	646	0.77%
2018/05/18	0	0.00	1	40.10	40.00	-1	729	-0.14%
2018/05/17	1	40.50	0	0.00	40.30	1	728	0.14%
2018/04/03	0	0.00	0.2	40.00	40.10	-0.2	647	-0.03%
2018/03/20	5.2	41.01	0	0.00	41.30	5.2	602	0.86%
2018/03/19	0	40.65	0	0.00	40.65	0	579	0.00%
2018/03/13	0	0.00	3	40.20	40.45	-3	561	-0.53%
2018/03/07	10	40.80	10	40.50	39.80	0	520	0.00%
2018/03/06	0	0.00	4	39.70	40.00	-4	477	-0.84%
2018/03/05	2	39.45	5	39.70	39.40	-3	457	-0.66%
2018/02/27	3	40.00	0	0.00	39.50	3	452	0.66%
2018/02/23	0	0.00	9	38.40	38.40	-9	382	-2.35%
2018/02/21	9	37.85	0	0.00	37.95	9	393	2.28%
2018/01/17	5	38.60	0	0.00	38.70	5	674	0.74%
2018/01/16	9	38.41	0	0.00	38.50	9	671	1.34%