十銓 (4967)-合庫-高雄券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
6,787張
產業
上市半導體類股▲1.34%
474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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	6	107.83	18	108.03	107.50	-12	8,104	-0.15%
2024/05/14	26	106.58	10	106.50	107.00	16	8,016	0.20%
2024/05/13	24.1	109.35	21	109.55	107.00	3.1	7,883	0.04%
2024/05/10	7	112.14	4	111.00	112.50	3	7,539	0.04%
2024/05/09	20	114.75	18	113.14	110.00	2	7,103	0.03%
2024/05/08	31	115.84	23.3	115.48	117.50	7.7	6,646	0.12%
2024/05/07	2.3	112.26	4.6	114.00	114.00	-2.3	5,643	-0.04%
2024/05/06	6	103.17	20.4	103.84	104.00	-14.4	5,188	-0.28%
2024/05/03	3	96.00	11.2	94.77	94.70	-8.2	4,627	-0.18%
2024/05/02	0	0.00	3	91.74	93.50	-3	4,274	-0.07%
2024/04/30	1	86.80	2	89.05	89.80	-1	4,118	-0.02%
2024/04/26	8.5	88.82	7	87.19	87.50	1.5	4,026	0.04%
2024/04/25	6	85.43	12	86.17	85.60	-6	3,923	-0.15%
2024/04/24	0	0.00	4	81.28	82.50	-4	3,850	-0.10%
2024/04/23	1	78.90	0	0.00	78.90	1	3,879	0.03%
2024/04/22	1	78.10	1.1	80.92	77.90	-0.1	3,960	0.00%
2024/04/19	2.1	79.02	1	77.70	80.20	1.1	4,119	0.03%
2024/04/17	1	81.80	0	0.00	81.20	1	4,113	0.02%
2024/04/16	2.1	82.05	1	86.50	81.00	1.1	4,112	0.03%
2024/04/15	7	88.46	8	88.00	87.60	-1	4,056	-0.02%
2024/04/12	19	91.07	7	90.27	89.90	12	3,999	0.30%
2024/04/11	5	90.76	10	90.90	89.50	-5	3,843	-0.13%
2024/04/10	9.2	89.50	15.2	90.98	90.00	-6	3,703	-0.16%
2024/04/09	1	85.10	11	85.14	85.60	-10	3,391	-0.29%
2024/04/08	1	86.70	0	0.00	85.50	1	3,361	0.03%
2024/04/03	1	82.80	0	0.00	83.80	1	3,363	0.03%
2024/04/02	22	84.42	16.2	84.24	82.70	5.8	3,452	0.17%
2024/03/28	0.2	79.30	0	0.00	79.00	0.2	3,372	0.01%
2024/03/27	1	80.30	1	79.10	80.10	0	3,560	0.00%
2024/03/26	13	80.32	4.1	79.32	78.90	8.9	3,576	0.25%
2024/03/25	2	80.00	0	0.00	80.00	2	3,533	0.06%
2024/03/22	17	82.84	11	81.74	80.80	6	3,608	0.17%
2024/03/21	6	83.60	6	82.58	83.60	0	3,567	0.00%
2024/03/20	3	78.07	0	0.00	77.50	3	3,492	0.09%
2024/03/18	1	78.10	0	0.00	78.00	1	3,690	0.03%
2024/03/15	2	78.40	0	0.00	77.50	2	4,057	0.05%
2024/03/12	0	0.00	1	80.90	81.60	-1	5,059	-0.02%
2024/03/11	1	78.40	0	0.00	78.60	1	5,186	0.02%
2024/03/07	4	84.33	3	81.97	80.60	1	5,288	0.02%
2024/03/05	0.2	83.10	0	0.00	83.00	0.2	5,365	0.00%
2024/03/04	0	0.00	1	85.50	84.30	-1	5,395	-0.02%
2024/03/01	0	0.00	1	85.00	84.90	-1	5,412	-0.02%
2024/02/29	0.1	83.60	0	0.00	83.30	0.1	5,462	0.00%
2024/02/27	0	0.00	0.1	87.50	83.50	-0.1	5,536	0.00%
2024/02/26	0.3	84.79	0	0.00	83.90	0.3	5,603	0.01%
2024/02/23	1	88.00	0.1	87.10	85.90	0.9	5,648	0.02%
2024/02/21	3	86.93	6.1	86.98	86.00	-3.1	5,745	-0.05%
2024/02/20	1	84.20	0.5	84.00	83.80	0.5	5,679	0.01%
2024/02/19	1	80.80	2.2	85.16	83.40	-1.2	5,872	-0.02%
2024/02/16	6	81.57	6	80.58	81.40	0	6,115	0.00%
2024/02/02	0	0.00	1	77.70	77.50	-1	6,913	-0.01%
2024/01/29	0	0.00	5	78.00	79.80	-5	7,872	-0.06%
2024/01/26	0	0.00	10	79.30	78.60	-10	8,642	-0.12%
2024/01/25	0	0.00	1	80.00	80.00	-1	9,093	-0.01%
2024/01/24	0.3	81.43	0	0.00	80.80	0.3	9,240	0.00%
2024/01/22	0	82.20	0	0.00	82.40	0	9,478	0.00%
2024/01/19	6.3	81.95	6	81.23	81.50	0.3	9,499	0.00%
2024/01/17	12.1	82.26	12	81.97	82.90	0.1	9,635	0.00%
2024/01/16	12	84.73	9.1	84.27	83.20	2.9	9,695	0.03%
2024/01/15	17	83.64	20.3	84.35	85.20	-3.3	9,698	-0.03%
2024/01/12	0.1	78.60	0	0.00	78.40	0.1	9,703	0.00%
2024/01/11	0	0.00	1	79.50	79.00	-1	10,017	-0.01%
2024/01/10	1	79.00	0.7	78.71	79.10	0.3	10,174	0.00%
2024/01/08	0	0.00	1	80.00	79.70	-1	10,424	-0.01%
2024/01/05	0.1	79.80	0	0.00	79.30	0.1	10,546	0.00%
2024/01/04	3	79.37	2	79.50	79.00	1	10,606	0.01%
2024/01/03	2.2	84.00	8	82.10	81.80	-5.9	10,620	-0.06%
2024/01/02	0.1	85.70	1	86.50	85.70	-0.9	10,624	-0.01%
2023/12/29	11.1	89.24	6	88.60	87.60	5.1	10,714	0.05%
2023/12/28	9	89.01	26.1	90.03	90.30	-17.1	10,837	-0.16%
2023/12/27	2	86.85	1	88.30	88.40	1	11,166	0.01%
2023/12/26	2	85.80	2	86.00	85.50	0	11,180	0.00%
2023/12/25	6	86.70	0	0.00	85.40	6	11,177	0.05%
2023/12/22	4.1	89.73	2	88.85	87.00	2.1	11,165	0.02%
2023/12/21	2	86.10	2	86.10	86.40	0	10,977	0.00%
2023/12/20	0	0.00	1	86.20	85.50	-1	10,974	-0.01%
2023/12/19	1.1	84.95	1	85.80	85.40	0.1	10,962	0.00%
2023/12/18	1	89.20	5	89.00	88.40	-4	10,921	-0.04%
2023/12/15	7	90.97	7	89.93	88.30	0	10,925	0.00%
2023/12/13	11.1	91.75	21	91.26	90.70	-9.9	10,779	-0.09%
2023/12/12	14	92.82	3	91.27	92.00	11	10,904	0.10%
2023/12/11	15	91.93	16	92.44	92.90	-1	10,692	-0.01%
2023/12/08	31	91.03	25	90.99	88.70	6	10,416	0.06%
2023/12/07	24.2	91.41	8	89.45	87.50	16.2	10,067	0.16%
2023/12/06	4.2	88.46	4.1	88.75	90.00	0.1	9,835	0.00%
2023/12/05	1.2	84.83	1	84.50	85.30	0.2	9,724	0.00%
2023/12/04	1	86.60	1	88.90	87.10	0	9,842	0.00%
2023/12/01	2.3	85.93	0	0.00	85.20	2.3	9,810	0.02%
2023/11/30	15.2	89.26	6	89.10	87.00	9.2	9,806	0.09%
2023/11/28	2	86.85	10	87.69	88.40	-8	9,925	-0.08%
2023/11/27	1.2	86.72	1	87.30	86.10	0.2	10,223	0.00%
2023/11/24	11.4	87.21	7	88.10	86.00	4.4	10,214	0.04%
2023/11/23	14	90.83	8	90.00	89.00	6	10,127	0.06%
2023/11/22	0.1	88.02	9	89.11	90.30	-8.9	9,979	-0.09%
2023/11/21	4	88.70	1	89.00	88.30	3	9,909	0.03%
2023/11/20	12	91.81	12	90.95	90.90	0	9,838	0.00%
2023/11/17	2.2	88.58	2	88.95	90.20	0.2	9,763	0.00%
2023/11/16	5.4	90.90	6	89.17	88.90	-0.6	9,657	-0.01%
2023/11/15	13	94.95	31.4	93.36	92.70	-18.4	9,400	-0.20%
2023/11/14	3	93.23	5	93.38	94.20	-2	9,114	-0.02%
2023/11/13	24	92.14	6.1	90.19	91.50	18	8,890	0.20%
2023/11/10	10	89.35	12	88.30	87.10	-2	8,558	-0.02%
2023/11/09	8	87.16	1.8	86.71	86.40	6.2	8,334	0.07%
2023/11/08	1	93.00	3	93.20	92.30	-2	8,138	-0.02%
2023/11/07	8	93.16	7.4	94.05	94.00	0.6	8,034	0.01%
2023/11/06	7.1	92.41	6	92.15	92.20	1.1	7,820	0.01%
2023/11/03	15	89.35	13.1	90.41	91.90	1.9	7,522	0.03%
2023/11/02	1	80.00	15.8	86.67	87.40	-14.8	6,747	-0.22%
2023/11/01	4	78.28	7	78.76	79.50	-3	6,326	-0.05%
2023/10/31	3	77.73	9	76.80	75.20	-6	6,170	-0.10%
2023/10/30	1	77.20	2	77.00	76.30	-1	6,027	-0.02%
2023/10/25	0	0.00	1	76.50	74.60	-1	5,908	-0.02%
2023/10/24	1	76.30	2.2	75.25	76.20	-1.2	5,933	-0.02%
2023/10/23	0	0.00	1	75.20	76.20	-1	5,837	-0.02%
2023/10/20	2	74.50	4	74.68	75.20	-2	5,772	-0.03%
2023/10/19	5	76.80	14	77.12	77.30	-9	5,635	-0.16%
2023/10/18	0.3	72.40	0	0.00	74.40	0.3	5,339	0.01%
2023/10/17	0	0.00	2	74.70	74.10	-2	5,194	-0.04%
2023/10/16	0	0.00	1	74.60	72.80	-1	5,074	-0.02%
2023/10/13	12	72.57	3	73.77	72.90	9	5,020	0.18%
2023/10/12	1	72.30	0	0.00	73.00	1	4,932	0.02%
2023/10/11	0	0.00	1	70.00	70.50	-1	4,908	-0.02%
2023/10/06	0	0.00	6	71.95	71.10	-6	4,941	-0.12%
2023/10/05	5	70.26	1	70.40	70.60	4	5,087	0.08%
2023/10/04	1	72.30	0	0.00	72.50	1	5,139	0.02%
2023/10/03	6	72.13	8	72.40	72.50	-2	4,990	-0.04%
2023/09/25	0	0.00	1	66.80	66.80	-1	5,087	-0.02%
2023/09/18	1	70.70	1	70.30	69.40	0	6,175	0.00%
2023/09/15	15	71.53	12	70.85	70.40	3	6,256	0.05%
2023/09/14	0.3	69.65	0	0.00	70.00	0.3	6,283	0.00%
2023/09/13	1	67.00	2	67.95	68.60	-1	6,687	-0.01%
2023/09/12	3	67.83	2	68.45	67.90	1	6,989	0.01%
2023/09/11	3	67.97	1.3	68.58	67.00	1.7	7,038	0.02%
2023/09/08	1.4	67.39	1	66.80	66.60	0.4	7,092	0.01%
2023/09/07	0.6	69.26	0	0.00	68.10	0.6	7,122	0.01%
2023/09/05	0	0.00	1	68.10	67.80	-1	7,103	-0.01%
2023/09/04	12	67.33	12	67.09	67.40	0	7,274	0.00%
2023/09/01	5	68.46	9	68.94	68.90	-4	7,250	-0.06%
2023/08/31	7	68.16	9	68.01	67.50	-2	7,156	-0.03%
2023/08/30	1	64.10	0	0.00	65.00	1	6,871	0.01%
2023/08/25	2	62.90	1	63.10	62.70	1	7,625	0.01%
2023/08/24	1	65.70	3	63.60	63.10	-2	7,654	-0.03%
2023/08/22	3	63.17	0	0.00	63.20	3	7,698	0.04%
2023/08/21	0	0.00	2	61.60	61.90	-2	7,736	-0.03%
2023/08/18	5	61.38	1	60.90	60.10	4	7,780	0.05%
2023/08/16	0	0.00	1	62.80	63.30	-1	7,829	-0.01%
2023/08/15	3	63.47	3	63.07	62.90	0	7,914	0.00%
2023/08/14	1	61.00	1	62.00	62.90	0	8,142	0.00%
2023/08/11	2	62.60	12	62.57	62.30	-10	8,188	-0.12%
2023/08/10	0	0.00	1	59.40	58.80	-1	8,392	-0.01%
2023/08/09	1	61.90	1	61.10	60.80	0	8,458	0.00%
2023/08/08	0	0.00	2	60.00	60.00	-2	8,728	-0.02%
2023/08/02	1	60.30	1	60.10	59.10	0	9,227	0.00%
2023/08/01	0	0.00	10	62.00	61.20	-10	9,315	-0.11%
2023/07/31	0	0.00	4	62.68	61.80	-4	9,433	-0.04%
2023/07/28	2	63.95	39	63.93	63.30	-37	9,480	-0.39%
2023/07/27	5	62.26	5	62.44	62.20	0	9,501	0.00%
2023/07/26	2	58.25	1	58.10	58.10	1	9,565	0.01%
2023/07/25	1	59.10	0	0.00	58.60	1	9,631	0.01%
2023/07/24	2	59.50	0	0.00	59.20	2	9,778	0.02%
2023/07/21	6	60.40	6	61.48	61.40	0	9,867	0.00%
2023/07/20	5	61.46	4	62.50	61.20	1	10,005	0.01%
2023/07/19	1	62.30	1	61.70	61.60	0	10,129	0.00%
2023/07/18	3	62.10	3	62.10	61.60	0	10,220	0.00%
2023/07/17	0	0.00	2	64.45	64.40	-2	10,247	-0.02%
2023/07/14	3	67.97	8	65.96	65.50	-5	10,357	-0.05%
2023/07/13	1	66.50	1	67.00	66.20	0	10,429	0.00%
2023/07/12	25	65.97	5	65.82	66.00	20	10,514	0.19%
2023/07/11	6	63.95	3	63.33	62.80	3	10,539	0.03%
2023/07/10	5	61.88	5	61.56	61.70	0	10,486	0.00%
2023/07/07	21.3	64.84	4	63.18	62.50	17.3	10,793	0.16%
2023/07/06	31	68.68	8.5	70.67	66.80	22.5	11,227	0.20%
2023/07/05	9	70.04	12	70.80	70.50	-3	11,303	-0.03%
2023/07/04	35	72.74	28	73.12	71.50	7	11,645	0.06%
2023/07/03	3	72.27	0	0.00	71.70	3	11,809	0.03%
2023/06/30	3	72.03	0	0.00	71.80	3	12,128	0.02%
2023/06/29	54	75.92	36	74.74	73.50	18	12,450	0.14%
2023/06/28	15	76.13	27	75.32	74.50	-12	12,127	-0.10%
2023/06/27	4	70.95	8	72.75	70.70	-4	11,848	-0.03%
2023/06/26	17.2	74.23	12	74.08	71.50	5.2	11,744	0.04%
2023/06/21	37	73.27	30	73.62	74.40	7	11,768	0.06%
2023/06/20	8	72.73	4	73.78	73.60	4	11,761	0.03%
2023/06/19	15	73.82	9	74.99	72.40	6	11,688	0.05%
2023/06/16	4	67.85	8	68.81	71.60	-4	11,376	-0.04%
2023/06/15	1	65.90	0	0.00	65.10	1	11,211	0.01%
2023/06/14	4	64.18	14	64.26	65.60	-10	11,231	-0.09%
2023/06/12	2	62.50	3	64.10	62.90	-1	11,150	-0.01%
2023/06/09	12	63.30	1	64.00	63.30	11	11,129	0.10%
2023/06/08	5	65.00	19	64.45	62.50	-14	11,067	-0.13%
2023/06/07	0	0.00	1	61.60	61.40	-1	10,968	-0.01%
2023/06/06	1	59.80	3	58.90	60.10	-2	11,055	-0.02%
2023/06/05	6.1	61.47	0	0.00	61.00	6.1	11,130	0.05%
2023/06/02	3	63.03	7	62.39	62.10	-4	11,145	-0.04%
2023/06/01	7	61.59	6	61.60	61.90	1	11,128	0.01%
2023/05/31	12	61.09	24	59.83	61.00	-12	11,012	-0.11%
2023/05/29	0	0.00	0.5	58.93	58.70	-0.5	10,826	0.00%
2023/05/26	2	57.90	1	57.30	57.00	1	11,129	0.01%
2023/05/24	3	58.97	0	0.00	58.00	3	11,230	0.03%
2023/05/23	1	58.10	1	58.80	59.00	0	11,233	0.00%
2023/05/22	7	58.54	5	58.20	58.20	2	11,234	0.02%
2023/05/19	1	59.30	5	58.22	58.60	-4	11,246	-0.04%
2023/05/18	29	59.88	26	59.63	59.30	3	11,193	0.03%
2023/05/17	0	0.00	1	57.50	56.80	-1	10,954	-0.01%
2023/05/16	4	60.33	3	59.33	56.10	1	10,878	0.01%
2023/05/12	2	58.90	2	59.15	58.60	0	10,492	0.00%
2023/05/11	7	61.10	0	0.00	59.60	7	10,180	0.07%
2023/05/10	1	67.00	0	0.00	66.20	1	9,969	0.01%
2023/05/09	14	70.16	2	70.25	66.30	12	9,771	0.12%
2023/05/08	1	75.00	3	75.10	73.60	-2	9,576	-0.02%
2023/05/05	1.5	75.06	1	74.00	75.20	0.5	9,448	0.00%
2023/05/04	7	71.30	6.5	73.48	73.80	0.5	9,307	0.01%
2023/05/03	4	70.50	5	72.94	72.90	-1	9,211	-0.01%
2023/05/02	1	68.10	14	71.35	71.40	-13	9,066	-0.14%
2023/04/28	5	67.46	0	0.00	67.90	5	8,893	0.06%
2023/04/27	16	69.31	3	69.77	67.70	13	8,792	0.15%
2023/04/26	1	68.50	0	0.00	68.60	1	8,607	0.01%
2023/04/25	0	79.10	1	78.90	71.50	-1	8,461	-0.01%
2023/04/24	5	78.04	7	75.83	77.00	-2	8,273	-0.02%
2023/04/21	4	73.13	3	74.57	73.20	1	8,109	0.01%
2023/04/19	2	76.05	6	77.10	75.60	-4	7,853	-0.05%
2023/04/18	1	78.60	2	80.70	78.50	-1	7,683	-0.01%
2023/04/17	2	80.75	5.3	81.06	80.90	-3.3	7,536	-0.04%
2023/04/14	3	77.97	11	77.12	79.80	-8	7,311	-0.11%
2023/04/13	9	75.58	6	76.03	75.00	3	7,027	0.04%
2023/04/12	28	77.04	22.1	77.52	76.90	5.9	6,894	0.09%
2023/04/11	5	76.28	7.4	74.64	76.40	-2.4	6,494	-0.04%
2023/04/10	3	71.53	0	0.00	71.70	3	5,901	0.05%
2023/04/07	19	72.69	27.1	72.21	72.60	-8.1	5,659	-0.14%
2023/04/06	25	70.19	10	70.09	69.30	15	5,168	0.29%
2023/03/31	2	68.85	14	65.98	68.40	-12	4,878	-0.25%
2023/03/30	21	68.70	17.7	68.10	67.90	3.3	4,454	0.07%
2023/03/29	3	64.07	1	64.80	65.20	2	4,006	0.05%
2023/03/28	2	64.30	8	63.90	63.80	-6	3,910	-0.15%
2023/03/27	5	67.50	3	66.10	66.10	2	3,780	0.05%
2023/03/24	5	69.50	30.7	68.49	69.10	-25.7	3,685	-0.70%
2023/03/23	19	67.15	6	67.05	67.70	13	3,509	0.37%
2023/03/22	2	66.50	7	66.44	67.10	-5	3,378	-0.15%
2023/03/21	23	68.15	2.7	67.96	68.00	20.3	3,198	0.63%
2023/03/20	1	63.51	2.3	65.46	68.50	-1.3	2,925	-0.04%
2023/03/17	5	61.22	5	61.88	62.30	0	2,719	0.00%
2023/03/15	4	60.40	0	0.00	60.30	4	2,469	0.16%
2023/03/14	1	60.00	3.1	60.03	60.30	-2.1	2,370	-0.09%
2023/03/13	1	59.10	1.1	59.61	60.10	-0.1	2,300	0.00%
2023/03/10	4	58.40	1	58.20	58.20	3	2,210	0.14%
2023/03/09	9	61.09	7	61.26	60.00	2	2,072	0.10%
2023/03/08	0	0.00	3.1	63.77	63.30	-3.1	1,919	-0.16%
2023/03/07	0	0.00	0.7	59.60	58.90	-0.7	1,756	-0.04%
2023/03/06	21	57.96	21.1	59.31	59.00	-0.1	1,675	-0.01%
2023/03/03	0	0.00	1.1	57.30	57.40	-1.1	1,534	-0.07%
2023/03/02	3	56.97	3.1	57.15	57.40	-0.1	1,421	-0.01%
2023/03/01	2	53.75	2.5	53.79	55.70	-0.5	1,244	-0.04%
2023/02/24	27	50.90	29	51.59	51.80	-2	1,091	-0.18%
2023/02/22	4	45.48	4	45.94	45.20	0	570	0.00%
2023/02/21	0.1	44.90	0.1	43.60	43.70	0	495	0.00%
2023/02/16	2	40.33	1	39.95	40.20	1	304	0.33%
2023/02/08	0	0.00	1	34.20	34.00	-1	180	-0.55%
2023/02/07	0	0.00	5.6	33.01	33.40	-5.6	176	-3.17%
2023/01/30	0	0.00	4	32.35	32.30	-4	165	-2.42%
2023/01/05	0	0.00	0	31.05	31.70	0	174	-0.02%
2023/01/03	0	0.00	4.2	30.55	30.50	-4.2	173	-2.40%
2022/12/30	0.2	30.35	0	0.00	30.45	0.2	183	0.11%
2022/12/16	0	0.00	0.1	31.40	30.80	-0.1	384	-0.03%
2022/12/12	0	0.00	0.7	30.20	30.50	-0.7	396	-0.18%
2022/12/05	0	0.00	0.1	31.10	31.50	-0.1	405	-0.02%
2022/11/18	0	0.00	0.6	31.20	31.30	-0.6	435	-0.13%
2022/11/17	0	0.00	0.1	31.50	31.70	-0.1	441	-0.03%
2022/11/04	0	0.00	0.1	31.00	31.05	-0.1	457	-0.02%
2022/11/02	0	0.00	0.1	31.00	30.90	-0.1	458	-0.02%
2022/11/01	0	0.00	0.2	31.00	30.75	-0.2	463	-0.04%
2022/10/24	0	0.00	0.4	30.00	29.65	-0.4	478	-0.09%
2022/10/19	0	0.00	1	31.05	31.45	-1	481	-0.21%
2022/09/26	0	0.00	1	27.40	26.85	-1	496	-0.20%
2022/09/23	0	0.00	1	28.15	28.15	-1	504	-0.20%
2022/09/22	1	27.80	0	0.00	28.05	1	510	0.20%
2022/09/21	0	0.00	8	28.90	28.90	-8	505	-1.58%
2022/09/15	2	31.88	1	32.20	32.40	1	481	0.21%
2022/09/14	0	0.00	1	31.80	31.20	-1	415	-0.24%
2022/09/13	1	30.35	1	30.35	30.35	0	364	0.00%
2022/08/30	0	0.00	0.2	29.25	29.30	-0.2	406	-0.05%
2022/08/11	0	0.00	1	29.30	29.55	-1	446	-0.22%
2022/07/29	1	28.05	0	0.00	28.20	1	537	0.19%
2022/07/27	0	0.00	2	28.45	28.50	-2	591	-0.34%
2022/07/07	0	0.00	1	26.35	26.50	-1	699	-0.14%
2022/07/06	0	0.00	2	25.45	25.35	-2	700	-0.29%
2022/07/01	0	0.00	5	26.25	26.20	-5	709	-0.70%
2022/06/30	1	27.00	0	0.00	26.95	1	699	0.14%
2022/06/27	0	0.00	3	28.92	29.10	-3	732	-0.41%
2022/06/23	0	0.00	1	27.40	27.05	-1	913	-0.11%
2022/06/22	0	0.00	1	28.10	27.55	-1	920	-0.11%
2022/06/21	0	0.00	3	28.35	28.55	-3	919	-0.33%
2022/06/20	5	27.92	0	0.00	27.45	5	916	0.55%
2022/06/17	2	28.85	1	28.95	29.10	1	902	0.11%
2022/06/14	1	29.45	0	0.00	29.95	1	879	0.11%
2022/06/09	0	0.00	2	31.40	31.40	-2	888	-0.23%
2022/06/08	1	31.70	0	0.00	31.65	1	888	0.11%
2022/05/31	0	0.00	1	32.30	32.35	-1	926	-0.11%
2022/05/26	1	31.10	0	0.00	31.10	1	935	0.11%
2022/05/24	0	0.00	1	33.00	30.90	-1	981	-0.10%
2022/05/18	1	31.90	0	0.00	31.80	1	1,146	0.09%
2022/05/12	0	0.00	1	30.45	29.90	-1	1,251	-0.08%
2022/05/10	0	0.00	1	31.55	31.25	-1	1,248	-0.08%
2022/05/09	4	30.09	1	30.25	29.70	3	1,229	0.24%
2022/05/05	1	33.40	2	33.20	33.70	-1	1,197	-0.08%
2022/05/04	2	31.05	0	0.00	31.45	2	1,169	0.17%
2022/05/03	1	32.45	1	32.85	32.50	0	1,152	0.00%
2022/04/29	1	33.25	0	0.00	32.50	1	1,144	0.09%
2022/04/28	1	36.35	0	0.00	36.10	1	1,111	0.09%
2022/04/27	0	0.00	1	36.65	36.65	-1	1,103	-0.09%
2022/04/22	0	0.00	0	37.63	37.70	0	1,104	0.00%
2022/04/18	1	36.80	0	0.00	36.95	1	1,127	0.09%
2022/04/13	1	36.95	0	0.00	36.90	1	1,154	0.09%
2022/04/08	1	36.80	0	0.00	36.80	1	1,217	0.08%
2022/04/07	3	37.07	0	0.00	36.85	3	1,633	0.18%
2022/03/31	1	37.10	1	37.10	37.10	0	1,675	0.00%
2022/03/30	1	36.85	1	36.75	36.75	0	1,686	0.00%
2022/03/29	1	36.85	0	0.00	36.45	1	1,698	0.06%
2022/03/28	3	36.70	4	36.78	36.85	-1	1,788	-0.06%
2022/03/25	1	40.70	0	0.00	40.65	1	1,673	0.06%
2022/03/22	1	41.35	0	0.00	41.70	1	1,752	0.06%
2022/03/16	2	40.75	2	40.83	40.90	0	2,041	0.00%
2022/03/15	2	40.60	2	40.60	40.60	0	2,051	0.00%
2022/02/23	0	0.00	2	44.00	45.30	-2	2,921	-0.07%
2022/02/21	4	46.19	0	0.00	46.00	4	2,929	0.14%
2022/02/18	2.1	46.15	6	46.33	46.90	-3.9	2,925	-0.13%
2022/02/17	6	45.43	4	44.90	44.55	2	2,878	0.07%
2022/02/08	0	0.00	2	43.80	43.80	-2	3,002	-0.07%
2022/02/07	1	43.20	1	42.75	43.20	0	3,016	0.00%
2022/01/24	1	41.50	5	41.21	41.95	-4	3,105	-0.13%
2022/01/13	2	44.50	1	43.90	43.95	1	3,277	0.03%
2022/01/12	2	43.80	0	0.00	43.80	2	3,289	0.06%
2022/01/11	0	0.00	3	45.00	44.50	-3	3,309	-0.09%
2022/01/07	0	0.00	1	45.55	45.50	-1	3,318	-0.03%
2022/01/06	2	46.60	0	0.00	46.30	2	3,330	0.06%
2022/01/05	2	46.40	0	0.00	46.40	2	3,351	0.06%
2022/01/04	0	0.00	5	47.15	47.05	-5	3,362	-0.15%
2022/01/03	1	49.00	0	0.00	47.65	1	3,361	0.03%
2021/12/30	8	50.78	1	49.05	48.50	7	3,349	0.21%
2021/12/22	1	48.90	1	50.00	47.70	0	3,040	0.00%
2021/12/16	0	0.00	1	48.35	48.35	-1	2,896	-0.03%
2021/12/15	1	48.40	0	0.00	48.10	1	2,842	0.04%
2021/12/14	2	48.10	5	47.40	48.65	-3	2,818	-0.11%
2021/12/13	1.1	48.18	3	48.93	49.00	-1.9	2,731	-0.07%
2021/12/10	1	44.55	0	0.00	44.55	1	2,604	0.04%
2021/12/08	2	45.98	1	46.15	45.50	1	2,615	0.04%
2021/12/06	1	46.85	0	0.00	45.95	1	2,575	0.04%
2021/12/03	8	46.14	3	46.62	46.60	5	2,562	0.20%
2021/12/02	3	46.12	0	0.00	45.45	3	2,551	0.12%
2021/11/26	1	44.60	10	44.44	43.95	-9	2,610	-0.34%
2021/11/25	2	46.55	10	46.56	45.15	-8	2,607	-0.31%
2021/11/24	6	47.72	5	47.77	47.15	1	2,585	0.04%
2021/11/23	35	48.70	8	48.21	48.00	27	2,533	1.07%
2021/11/22	0	0.00	1	47.50	47.50	-1	2,189	-0.05%
2021/11/19	1	44.65	0	0.00	43.20	1	2,165	0.05%
2021/11/18	0	0.00	2	44.15	44.00	-2	2,201	-0.09%
2021/11/17	1	44.05	1	44.15	44.00	0	2,246	0.00%
2021/11/16	1	43.80	0	0.00	43.00	1	2,277	0.04%
2021/11/15	1	42.50	5	41.65	42.65	-4	2,271	-0.18%
2021/11/12	0	0.00	3	41.70	41.25	-3	2,327	-0.13%
2021/11/11	2	41.40	1	42.40	41.95	1	2,377	0.04%
2021/11/10	0	0.00	2	42.88	43.10	-2	2,457	-0.08%
2021/11/09	1	44.60	0	0.00	44.30	1	2,602	0.04%
2021/11/08	1	44.15	0	0.00	44.05	1	2,664	0.04%
2021/11/04	1	45.25	0	0.00	45.00	1	3,119	0.03%
2021/11/03	0	0.00	1	45.35	45.55	-1	3,215	-0.03%
2021/11/02	0	0.00	2	45.63	44.30	-2	3,261	-0.06%
2021/10/28	0	0.00	1	44.95	44.95	-1	3,580	-0.03%
2021/10/26	2	44.05	0	0.00	43.10	2	3,744	0.05%
2021/10/25	1	44.25	1	44.65	44.65	0	3,809	0.00%
2021/10/22	4	43.05	4	43.06	43.05	0	3,954	0.00%
2021/10/21	0	0.00	1	43.15	42.30	-1	4,226	-0.02%
2021/10/19	2	41.58	0	0.00	42.10	2	4,628	0.04%
2021/10/13	1	40.05	0	0.00	40.00	1	5,450	0.02%
2021/10/04	0	0.00	1	41.75	41.10	-1	6,320	-0.02%
2021/10/01	1	43.50	0	0.00	42.60	1	6,446	0.02%
2021/09/29	1	45.40	0	0.00	44.80	1	7,198	0.01%
2021/09/24	0	0.00	1	50.30	50.20	-1	7,706	-0.01%
2021/09/15	0	0.00	1	49.35	49.30	-1	9,416	-0.01%
2021/09/07	0	0.00	1	49.50	49.90	-1	9,854	-0.01%
2021/09/06	1	50.70	0	0.00	50.00	1	10,008	0.01%
2021/09/02	0	0.00	2	52.65	52.00	-2	10,166	-0.02%
2021/09/01	1	53.50	0	0.00	54.00	1	10,233	0.01%
2021/08/27	0	0.00	1	51.60	51.50	-1	10,566	-0.01%
2021/08/26	3	53.13	2	52.60	52.10	1	10,832	0.01%
2021/08/25	3	53.33	2	53.10	53.30	1	10,896	0.01%
2021/08/24	1	53.10	0	0.00	51.70	1	11,038	0.01%
2021/08/23	0	0.00	21	53.68	53.70	-21	11,095	-0.19%
2021/08/20	2.2	50.57	2	51.45	51.20	0.2	11,190	0.00%
2021/08/19	2	51.50	0	0.00	51.00	2	11,207	0.02%
2021/08/18	0	0.00	1	53.80	54.20	-1	11,280	-0.01%
2021/08/17	11.1	51.77	1	50.30	51.00	10.1	11,396	0.09%
2021/08/16	1	52.20	0	0.00	51.80	1	11,437	0.01%
2021/08/13	3.1	53.93	1	54.10	52.90	2.1	11,424	0.02%
2021/08/12	1	58.60	2	58.40	57.50	-1	11,334	-0.01%
2021/08/11	5	60.82	6	59.27	58.10	-1	11,391	-0.01%
2021/08/10	27.2	63.81	172	64.43	63.20	-144.8	11,389	-1.27%	大賣/鉅額交易
2021/08/09	1	71.30	0	0.00	70.20	1	11,176	0.01%
2021/08/06	3	73.50	3	74.40	73.50	0	11,199	0.00%
2021/08/05	8	75.63	4	75.65	75.00	4	11,280	0.04%
2021/08/04	1	74.70	1	74.70	74.70	0	11,241	0.00%
2021/08/03	0	0.00	1	73.10	73.10	-1	11,296	-0.01%
2021/08/02	2	72.95	35	72.33	73.00	-33	11,473	-0.29%
2021/07/30	8	73.65	1	74.80	71.80	7	11,636	0.06%
2021/07/29	0	0.00	1	74.00	73.90	-1	11,682	-0.01%
2021/07/28	9.1	71.02	35	69.18	72.00	-25.9	11,851	-0.22%
2021/07/27	23	76.96	8	76.78	74.00	15	12,059	0.12%
2021/07/26	27	75.73	8	76.05	76.70	19	12,296	0.15%
2021/07/23	41	74.14	9	73.31	74.70	32	12,494	0.26%
2021/07/22	9	75.02	81.1	74.93	73.90	-72.1	12,719	-0.57%
2021/07/21	7	72.97	4	73.50	72.30	3	12,787	0.02%
2021/07/20	33	72.79	9	72.68	71.80	24	13,115	0.18%
2021/07/19	10	73.94	6	74.18	74.50	4	13,352	0.03%
2021/07/16	48	73.05	2	73.70	73.90	46	13,632	0.34%
2021/07/15	4	72.35	0	0.00	72.30	4	13,949	0.03%
2021/07/14	6	72.50	5	72.76	72.80	1	14,706	0.01%
2021/07/13	1	71.40	5	74.32	71.40	-4	14,760	-0.03%
2021/07/12	2	73.25	25	72.40	74.10	-23	14,617	-0.16%
2021/07/09	9	70.94	6	70.65	71.00	3	14,415	0.02%
2021/07/08	132	74.59	5	73.80	72.80	127	14,349	0.89%	大買/鉅額交易
2021/07/07	56	75.51	3	75.63	74.00	53	14,287	0.37%
2021/07/06	32	76.48	8	77.40	74.50	24	14,083	0.17%
2021/07/05	4	74.00	3	76.20	77.30	1	13,652	0.01%
2021/07/02	2	70.80	7	69.59	70.30	-5	13,503	-0.04%
2021/07/01	5	69.46	7	69.41	68.70	-2	13,427	-0.01%
2021/06/30	4	69.35	4	70.83	71.50	0	13,389	0.00%
2021/06/29	7	72.77	25	72.05	69.00	-18	13,375	-0.13%
2021/06/28	19	70.89	20	68.98	71.40	-1	13,009	-0.01%
2021/06/25	7	65.71	5	65.78	66.40	2	12,519	0.02%
2021/06/24	10	63.80	3	63.60	63.50	7	12,178	0.06%
2021/06/23	4	63.05	5	63.44	63.30	-1	12,069	-0.01%
2021/06/22	0	0.00	7	59.46	59.30	-7	11,868	-0.06%
2021/06/18	5	62.82	2	62.60	62.30	3	11,783	0.03%
2021/06/17	5	62.50	0	0.00	63.30	5	11,783	0.04%
2021/06/16	2	63.65	4	63.50	62.50	-2	11,772	-0.02%
2021/06/15	5	64.36	2	64.70	64.50	3	11,716	0.03%
2021/06/11	1	62.80	1	64.60	62.30	0	11,580	0.00%
2021/06/10	10	63.88	8	63.81	63.30	2	11,550	0.02%
2021/06/09	0	0.00	6	62.67	62.40	-6	11,447	-0.05%
2021/06/08	2	62.80	1	62.70	62.90	1	11,373	0.01%
2021/06/07	3	62.30	6	62.98	62.00	-3	11,326	-0.03%
2021/06/04	17	63.79	8	63.54	63.10	9	11,219	0.08%
2021/06/03	4	61.88	12	62.50	62.30	-8	11,029	-0.07%
2021/06/02	1	58.80	4	58.90	59.60	-3	10,792	-0.03%
2021/06/01	8	60.15	9	60.17	59.30	-1	10,752	-0.01%
2021/05/31	5	58.78	3	59.00	58.30	2	10,601	0.02%
2021/05/28	2	60.10	4	58.58	58.70	-2	10,562	-0.02%
2021/05/27	6	55.80	6	56.38	56.80	0	10,528	0.00%
2021/05/26	8	55.45	0	0.00	55.00	8	10,541	0.08%
2021/05/25	3	54.93	4	55.55	56.60	-1	10,559	-0.01%
2021/05/24	1	54.20	1	50.50	52.80	0	10,801	0.00%
2021/05/21	3	49.80	2	50.30	50.10	1	10,990	0.01%
2021/05/20	2	47.78	1	48.25	47.95	1	11,014	0.01%
2021/05/19	3	47.40	2	47.95	48.15	1	11,109	0.01%
2021/05/18	1	48.20	8	47.14	48.35	-7	11,189	-0.06%
2021/05/17	5	44.44	0	0.00	44.20	5	11,145	0.04%
2021/05/14	10	49.95	9	49.92	49.10	1	11,160	0.01%
2021/05/13	2	50.30	7	51.86	50.00	-5	11,209	-0.04%
2021/05/12	3	52.80	37	52.90	52.10	-34	11,088	-0.31%
2021/05/11	16.1	58.10	5	59.04	57.40	11.1	10,961	0.10%
2021/05/10	8	63.29	8	63.44	63.70	0	10,811	0.00%
2021/05/07	16	62.18	16	61.31	62.70	0	10,631	0.00%
2021/05/06	20	58.44	13	59.59	58.90	7	10,447	0.07%
2021/05/05	8	59.48	14	60.20	58.60	-6	10,340	-0.06%
2021/05/04	21	61.25	40	60.61	58.20	-19	10,195	-0.19%
2021/05/03	32	67.52	14	69.29	62.50	18	9,945	0.18%
2021/04/29	55	69.24	22	67.34	68.80	33	9,505	0.35%
2021/04/28	21	68.20	12	68.63	66.20	9	9,183	0.10%
2021/04/27	12	70.28	56	70.55	68.50	-44	8,863	-0.50%
2021/04/26	56	66.77	7	66.90	66.90	49	8,441	0.58%
2021/04/23	8	59.05	12	58.73	60.90	-4	8,004	-0.05%
2021/04/22	13	59.12	17	59.68	55.40	-4	7,791	-0.05%
2021/04/21	2	57.65	4	58.70	59.70	-2	7,564	-0.03%
2021/04/20	25	57.04	12	57.28	57.00	13	7,334	0.18%
2021/04/19	8	55.00	2	55.55	54.30	6	7,020	0.09%
2021/04/16	0	0.00	1	54.20	53.80	-1	6,976	-0.01%
2021/04/13	1	52.60	0	0.00	51.10	1	7,575	0.01%
2021/04/12	2	52.30	14	52.57	52.30	-12	7,632	-0.16%
2021/04/09	3	53.33	13	53.20	53.50	-10	7,943	-0.13%
2021/04/08	4	53.23	9	53.01	52.80	-5	8,433	-0.06%
2021/04/07	1	53.80	29	53.38	53.20	-28	8,810	-0.32%
2021/04/06	30	54.77	26	54.86	54.40	4	9,015	0.04%
2021/04/01	2	53.25	4	53.20	52.80	-2	9,230	-0.02%
2021/03/31	0	0.00	13	51.25	51.90	-13	9,286	-0.14%
2021/03/30	5	51.74	0	0.00	51.20	5	9,457	0.05%
2021/03/29	13	51.74	3	51.87	51.70	10	9,460	0.11%
2021/03/26	0	0.00	2	49.38	50.10	-2	9,422	-0.02%
2021/03/25	0	0.00	13	48.62	48.70	-13	9,421	-0.14%
2021/03/23	0	0.00	2	48.90	48.80	-2	9,566	-0.02%
2021/03/22	2	48.95	6	49.07	48.70	-4	9,591	-0.04%
2021/03/19	1	49.80	0	0.00	49.85	1	9,678	0.01%
2021/03/18	2	51.30	0	0.00	50.90	2	9,784	0.02%
2021/03/17	2	51.85	1	52.10	51.30	1	10,056	0.01%
2021/03/16	0	0.00	1	52.60	52.00	-1	10,324	-0.01%
2021/03/15	0	0.00	31	51.14	51.00	-31	10,333	-0.30%
2021/03/12	23	52.16	0	0.00	51.20	23	10,354	0.22%
2021/03/11	0	0.00	14	51.35	52.20	-14	10,462	-0.13%
2021/03/10	5	50.48	5	50.56	50.60	0	10,619	0.00%
2021/03/09	3	49.50	0	0.00	49.60	3	10,816	0.03%
2021/03/08	6	48.63	6	49.00	48.55	0	11,086	0.00%
2021/03/05	22	49.36	0	0.00	48.60	22	11,074	0.20%
2021/03/04	17	51.00	6	50.47	50.20	11	11,008	0.10%
2021/03/03	14	51.00	10	51.60	51.20	4	10,972	0.04%
2021/03/02	10	53.30	2	53.00	52.10	8	10,902	0.07%
2021/02/26	18	51.74	2	51.80	51.80	16	10,773	0.15%
2021/02/25	16	52.74	3	53.40	52.30	13	10,684	0.12%
2021/02/24	3	56.90	4	56.98	52.80	-1	10,557	-0.01%
2021/02/23	5	53.90	17	56.65	56.80	-12	10,123	-0.12%
2021/02/22	21	53.70	5	54.28	54.50	16	9,802	0.16%
2021/02/19	2	52.75	3	52.73	52.80	-1	9,634	-0.01%
2021/02/18	5	51.24	6	51.03	50.90	-1	9,447	-0.01%
2021/02/17	2	49.50	2	50.00	49.65	0	9,254	0.00%
2021/02/05	15	48.91	15	48.94	48.50	0	9,157	0.00%
2021/02/04	9	47.79	11	48.15	49.00	-2	9,068	-0.02%
2021/02/03	7	47.00	3	46.98	46.50	4	8,884	0.05%
2021/02/02	2	46.85	2	46.35	46.70	0	8,850	0.00%
2021/02/01	3	45.58	1	45.45	45.10	2	8,793	0.02%
2021/01/29	1	45.70	0	0.00	45.35	1	8,749	0.01%
2021/01/27	6	47.58	6	47.08	46.90	0	8,667	0.00%
2021/01/26	10	47.38	46	47.72	46.40	-36	8,582	-0.42%
2021/01/25	6	45.25	3	46.82	47.00	3	8,445	0.04%
2021/01/21	7	46.53	46	44.80	44.20	-39	8,227	-0.47%
2021/01/20	6	47.45	21	46.55	46.30	-15	8,101	-0.19%
2021/01/19	4	49.25	8.1	49.92	48.80	-4.1	7,995	-0.05%
2021/01/18	7	50.20	1	48.90	48.80	6	7,898	0.08%
2021/01/15	0	0.00	1	51.60	50.90	-1	7,803	-0.01%
2021/01/14	12	52.15	165	51.08	51.30	-153	7,666	-2.00%	大賣/鉅額交易
2021/01/13	8	52.39	8	52.51	51.90	0	7,479	0.00%
2021/01/12	40	55.48	16	52.69	51.40	24	7,251	0.33%
2021/01/11	6	53.82	20	53.67	55.40	-14	6,715	-0.21%
2021/01/08	30	50.80	23	50.18	50.40	7	6,537	0.11%
2021/01/07	17	49.59	7	49.41	50.00	10	6,244	0.16%
2021/01/06	1.1	48.62	4	50.40	47.80	-2.9	5,954	-0.05%
2021/01/05	6	49.23	18	49.78	49.60	-12	5,746	-0.21%
2021/01/04	35	50.40	26	50.42	49.50	9	5,595	0.16%
2020/12/31	70	50.04	23	49.87	50.40	47	5,227	0.90%
2020/12/30	196	48.38	21	47.05	47.60	175	4,637	3.77%	大買/鉅額交易
2020/12/29	2	45.70	2	46.73	45.00	0	4,213	0.00%
2020/12/28	13	46.22	24	45.49	47.20	-11	3,919	-0.28%
2020/12/25	23	42.32	1	43.00	42.95	22	3,516	0.63%
2020/12/24	0	0.00	12	39.18	40.90	-12	3,227	-0.37%
2020/12/23	10	38.50	35	37.88	38.60	-25	3,014	-0.83%
2020/12/17	20	39.60	0	0.00	38.55	20	2,893	0.69%
2020/12/16	2	38.38	0	0.00	37.50	2	2,751	0.07%
2020/12/15	16	39.81	1	37.00	37.50	15	2,709	0.55%
2020/12/14	2	40.10	17	40.44	40.10	-15	2,581	-0.58%
2020/12/11	3	39.98	6	40.33	42.00	-3	2,433	-0.12%
2020/12/10	17	40.03	3	39.82	39.40	14	2,129	0.66%
2020/12/08	0	0.00	5	38.70	38.45	-5	1,752	-0.29%
2020/12/07	1	40.70	4	38.99	39.00	-3	1,717	-0.17%
2020/12/04	1	38.15	10	38.10	38.05	-9	1,557	-0.58%
2020/12/03	13	37.23	1	36.90	36.50	12	1,347	0.89%
2020/12/02	4	37.01	12	37.42	37.65	-8	1,114	-0.72%
2020/12/01	2	34.10	0	0.00	34.25	2	807	0.25%
2020/11/30	0	0.00	10	32.55	32.20	-10	767	-1.30%
2020/11/25	1	31.95	0	0.00	32.00	1	772	0.13%
2020/11/20	0	0.00	1	31.60	31.60	-1	782	-0.13%
2020/11/16	0	0.00	1	30.20	29.85	-1	880	-0.11%
2020/11/13	1	29.50	11	29.55	30.40	-10	937	-1.07%
2020/11/04	0	0.00	1	33.30	33.30	-1	1,137	-0.09%
2020/10/19	1	34.95	0	0.00	35.15	1	1,649	0.06%
2020/10/16	4	34.55	0	0.00	34.10	4	1,714	0.23%
2020/10/05	1	33.10	1	33.25	33.15	0	2,589	0.00%
2020/09/30	2	33.35	2	33.48	33.25	0	2,636	0.00%
2020/09/29	7	33.67	7	33.96	33.55	0	2,657	0.00%
2020/09/25	1	32.60	3	32.40	32.60	-2	2,726	-0.07%
2020/09/24	1	34.15	1	33.85	33.90	0	2,727	0.00%
2020/09/23	1	36.30	0	0.00	35.90	1	2,732	0.04%
2020/09/16	11	37.21	1	37.25	37.15	10	2,768	0.36%
2020/09/15	1	37.30	1	37.90	37.15	0	2,779	0.00%
2020/09/02	1	35.90	0	0.00	35.80	1	3,007	0.03%
2020/08/28	1	35.85	1	35.50	35.60	0	3,362	0.00%
2020/08/26	3	36.80	3	37.23	36.80	0	3,570	0.00%
2020/08/25	1	36.55	1	36.60	36.80	0	3,622	0.00%
2020/08/24	0	0.00	10	35.36	36.60	-10	3,636	-0.28%
2020/08/21	4	35.10	0	0.00	34.85	4	3,730	0.11%
2020/08/20	3	34.22	3	34.73	34.60	0	3,913	0.00%
2020/08/19	6	36.18	13	35.59	35.45	-7	3,912	-0.18%
2020/08/18	2	37.38	2	37.90	37.45	0	3,872	0.00%
2020/08/17	3	37.88	6	38.33	38.05	-3	3,933	-0.08%
2020/08/11	5	39.50	10	39.00	39.10	-5	4,037	-0.12%
2020/08/05	1	40.95	8	41.00	41.05	-7	4,118	-0.17%
2020/08/04	0	0.00	1	41.40	40.70	-1	4,199	-0.02%
2020/07/31	5	42.20	5	42.46	42.20	0	4,338	0.00%
2020/07/30	3	41.93	9	41.94	42.30	-6	4,369	-0.14%
2020/07/27	0	0.00	3	40.10	39.85	-3	4,468	-0.07%
2020/07/24	0	0.00	48	41.32	40.45	-48	4,924	-0.97%
2020/07/23	10	42.00	10	41.40	41.40	0	4,994	0.00%
2020/07/22	1	41.90	1	42.60	41.80	0	5,060	0.00%
2020/07/21	1	41.30	1	41.75	41.45	0	5,110	0.00%
2020/07/20	2	40.80	4	40.48	40.80	-2	5,230	-0.04%
2020/07/17	7	40.49	4	40.68	39.80	3	5,284	0.06%
2020/07/16	33	40.87	18	41.38	41.15	15	5,441	0.28%
2020/07/15	39	42.90	31	41.97	40.75	8	5,505	0.15%
2020/07/14	37	43.14	32	43.33	42.65	5	5,430	0.09%
2020/07/13	16	41.90	4	42.44	42.65	12	5,121	0.23%
2020/07/07	2	39.75	1	39.45	39.35	1	5,120	0.02%
2020/07/06	1	39.20	0	0.00	39.15	1	5,208	0.02%
2020/07/02	1	39.05	0	0.00	39.20	1	5,556	0.02%
2020/06/30	1	38.75	5	38.83	38.70	-4	5,762	-0.07%
2020/06/29	1	38.35	9	38.22	38.15	-8	5,952	-0.13%
2020/06/19	0	0.00	5	39.10	38.95	-5	6,145	-0.08%
2020/06/18	3	39.20	0	0.00	39.10	3	6,145	0.05%
2020/06/16	0	0.00	1	39.40	39.75	-1	6,437	-0.02%
2020/06/15	1	38.80	1	38.80	38.70	0	6,445	0.00%
2020/06/12	12	38.33	2	37.85	39.50	10	6,551	0.15%
2020/06/11	11	41.04	0	0.00	39.10	11	6,634	0.17%
2020/06/10	4	41.10	0	0.00	40.90	4	6,713	0.06%
2020/06/09	24	41.57	7	41.59	41.55	17	6,838	0.25%
2020/06/08	2	42.20	4	41.76	41.35	-2	6,938	-0.03%
2020/06/05	7	41.47	0	0.00	41.30	7	6,947	0.10%
2020/06/04	12	41.69	0	0.00	40.90	12	6,998	0.17%
2020/06/03	8	42.80	1	42.85	42.90	7	6,893	0.10%
2020/06/02	1	42.25	10	42.70	42.25	-9	6,858	-0.13%
2020/06/01	3	41.78	2	42.00	41.75	1	6,965	0.01%
2020/05/28	2	41.83	6	41.66	40.50	-4	7,155	-0.06%
2020/05/27	13	41.86	4	42.08	42.05	9	7,191	0.13%
2020/05/26	4	41.44	0	0.00	41.05	4	7,331	0.05%
2020/05/25	0	0.00	1	40.40	40.90	-1	7,350	-0.01%
2020/05/22	1	41.10	0	0.00	40.80	1	7,432	0.01%
2020/05/21	1	41.25	0	0.00	40.70	1	7,498	0.01%
2020/05/20	3	40.60	3	40.90	40.90	0	7,514	0.00%
2020/05/19	2	39.20	3	39.32	39.45	-1	7,609	-0.01%
2020/05/18	8	38.30	2	38.35	38.40	6	7,643	0.08%
2020/05/15	1	37.65	7	38.60	37.85	-6	7,715	-0.08%
2020/05/13	3	40.55	201	40.44	40.70	-198	8,068	-2.45%	大賣/鉅額交易
2020/05/12	5	41.05	60	41.30	40.65	-55	8,138	-0.68%
2020/05/11	0	0.00	2	41.25	41.25	-2	8,125	-0.02%
2020/05/08	15	42.78	18	42.94	42.85	-3	8,055	-0.04%
2020/05/07	2	42.10	4	42.04	42.00	-2	7,952	-0.03%
2020/05/06	2	41.60	3	42.27	41.40	-1	8,021	-0.01%
2020/05/05	2	41.60	10	41.36	41.25	-8	7,967	-0.10%
2020/05/04	1	40.35	172	40.71	41.00	-171	8,032	-2.13%	大賣/鉅額交易
2020/04/30	12	42.04	22	42.12	41.50	-10	8,009	-0.12%
2020/04/29	57	43.72	11	43.90	42.10	46	8,008	0.57%
2020/04/28	32	42.41	16	41.60	41.60	16	7,605	0.21%
2020/04/27	1	41.90	23	41.53	42.30	-22	7,532	-0.29%
2020/04/24	117	41.82	22	41.37	41.10	95	7,577	1.25%	大買/
2020/04/23	26	41.43	5	41.66	42.00	21	7,618	0.28%
2020/04/22	2	40.85	3	40.08	40.85	-1	7,550	-0.01%
2020/04/21	58	40.24	9	40.81	39.60	49	7,471	0.66%
2020/04/20	5	40.75	5	40.27	40.60	0	7,323	0.00%
2020/04/16	4	40.30	4	40.43	40.15	0	7,152	0.00%
2020/04/15	2	40.25	1	40.30	40.10	1	7,102	0.01%
2020/04/09	5	40.65	5	40.00	38.70	0	6,832	0.00%
2020/04/08	101	38.91	3	39.87	40.55	98	6,738	1.45%	大買/
2020/04/07	6	38.10	0	0.00	39.40	6	6,561	0.09%
2020/04/06	12	34.91	3	35.20	36.65	9	6,346	0.14%
2020/04/01	0	0.00	21	33.52	33.35	-21	6,205	-0.34%
2020/03/31	154	33.44	14	33.90	33.20	140	6,118	2.29%	大買/鉅額交易
2020/03/30	18	32.34	4	32.53	32.85	14	5,954	0.24%
2020/03/27	0	0.00	11	34.75	34.75	-11	5,823	-0.19%
2020/03/23	1	23.25	0	0.00	23.80	1	5,810	0.02%
2020/03/20	3	27.28	1	26.30	25.80	2	5,810	0.03%
2020/03/19	7	26.53	1	26.45	26.45	6	5,691	0.11%
2020/03/18	18	29.77	1	31.05	29.35	17	5,764	0.29%
2020/03/17	1	35.50	2	33.93	32.60	-1	5,749	-0.02%
2020/03/16	3	37.65	1	39.35	36.20	2	5,824	0.03%
2020/03/13	11	40.15	20	38.55	40.20	-9	5,759	-0.16%
2020/03/12	11	42.49	9	40.26	42.00	2	5,582	0.04%
2020/03/11	14	45.87	1	44.75	42.95	13	5,422	0.24%
2020/03/10	2	46.00	3	43.70	46.20	-1	5,315	-0.02%
2020/03/09	2	43.90	2	44.75	43.90	0	5,190	0.00%
2020/03/06	2	46.75	0	0.00	46.50	2	5,084	0.04%
2020/03/05	0	0.00	10	46.50	47.10	-10	4,993	-0.20%
2020/03/04	10	45.50	2	44.88	45.90	8	4,785	0.17%
2020/03/03	3	44.80	2	44.08	43.85	1	4,664	0.02%
2020/03/02	0	0.00	1	43.40	43.25	-1	4,494	-0.02%
2020/02/27	5	41.48	4	41.55	40.35	1	4,322	0.02%
2020/02/26	0	0.00	1	41.65	41.65	-1	3,983	-0.03%
2020/02/25	0	0.00	2	41.50	42.05	-2	3,899	-0.05%
2020/02/24	2	41.93	0	0.00	41.50	2	3,772	0.05%
2020/02/21	2	39.65	13	39.93	40.50	-11	3,605	-0.31%
2020/02/20	18	41.45	11	40.55	40.00	7	3,538	0.20%
2020/02/19	1	38.75	1	39.50	39.30	0	3,318	0.00%
2020/02/17	14	39.43	13	39.33	38.55	1	3,125	0.03%
2020/02/14	3	37.62	5	37.66	38.90	-2	2,867	-0.07%
2020/02/13	3	36.40	3	35.90	35.40	0	2,648	0.00%
2020/02/07	3	36.37	0	0.00	34.70	3	2,413	0.12%
2020/02/06	2	36.48	1	36.25	36.20	1	2,273	0.04%
2020/02/05	1	37.10	0	0.00	36.20	1	2,219	0.05%
2020/02/04	0	0.00	4	36.06	36.55	-4	2,077	-0.19%
2020/02/03	6	36.35	37	35.06	37.00	-31	2,012	-1.54%
2020/01/31	37	33.97	31	34.78	35.65	6	1,885	0.32%
2020/01/30	10	33.47	0	0.00	33.30	10	1,797	0.56%
2020/01/20	5	36.34	23	37.09	37.00	-18	1,741	-1.03%
2020/01/17	8	35.11	9	35.56	35.75	-1	1,597	-0.06%
2020/01/16	0	0.00	2	32.90	33.85	-2	1,431	-0.14%
2020/01/15	0	0.00	1	31.75	31.65	-1	1,336	-0.07%
2020/01/14	29	31.99	1	32.00	31.90	28	1,321	2.12%
2020/01/13	0	0.00	5	30.85	31.00	-5	1,251	-0.40%
2020/01/09	2	30.35	0	0.00	30.20	2	1,235	0.16%
2020/01/07	0	0.00	1	30.00	30.10	-1	1,213	-0.08%
2020/01/03	0	0.00	36	30.58	30.60	-36	1,196	-3.01%
2020/01/02	11	30.80	6	31.25	31.20	5	1,182	0.42%
2019/12/27	6	30.35	0	0.00	30.20	6	1,134	0.53%
2019/12/26	0	0.00	1	30.50	30.50	-1	1,128	-0.09%
2019/12/25	1	31.50	2	30.90	30.90	-1	1,123	-0.09%
2019/12/24	0	0.00	16	30.41	30.95	-16	1,080	-1.48%
2019/12/20	7	30.32	0	0.00	30.25	7	1,059	0.66%
2019/12/19	38	30.63	3	30.57	30.55	35	1,041	3.36%
2019/12/18	6	29.77	2	29.95	30.00	4	995	0.40%
2019/12/17	15	30.46	16	30.52	30.40	-1	956	-0.10%
2019/12/16	22	32.33	47	32.55	32.35	-25	875	-2.86%
2019/12/13	28	31.83	5	31.73	31.50	23	744	3.09%
2019/12/12	5	31.43	0	0.00	30.50	5	643	0.78%
2019/12/11	11	31.36	13	32.10	32.10	-2	519	-0.38%
2019/12/10	8	28.55	12	29.14	29.20	-4	326	-1.23%
2019/10/15	1	22.90	0	0.00	22.65	1	455	0.22%
2019/09/24	5	25.65	0	0.00	25.55	5	511	0.98%
2019/09/06	1	25.20	1	25.20	25.15	0	499	0.00%
2019/08/26	2	24.05	0	0.00	23.80	2	495	0.40%
2019/08/19	0	0.00	1	24.55	24.65	-1	468	-0.21%
2019/08/16	0	0.00	1	24.50	24.55	-1	467	-0.21%
2019/08/14	1	24.55	1	24.40	24.50	0	463	0.00%
2019/08/13	1	24.20	0	0.00	24.15	1	456	0.22%
2019/08/08	1	24.95	0	0.00	25.05	1	428	0.23%
2019/08/07	1	27.45	0	0.00	27.40	1	363	0.27%
2019/07/29	1	29.65	0	0.00	29.50	1	332	0.30%
2019/07/26	0	0.00	1	29.50	29.35	-1	316	-0.32%
2019/07/23	0	0.00	2	29.05	29.00	-2	279	-0.72%
2019/07/19	2	28.83	0	0.00	28.75	2	256	0.78%
2019/07/16	0	0.00	3	29.18	29.10	-3	243	-1.23%
2019/07/15	1	29.75	2	30.10	29.80	-1	225	-0.44%
2019/07/12	2	28.68	0	0.00	28.60	2	199	1.00%
2019/07/09	1	27.85	0	0.00	27.90	1	189	0.53%
2019/07/08	1	27.70	0	0.00	27.70	1	193	0.52%
2019/04/03	0	0.00	5	28.05	28.15	-5	695	-0.72%
2019/03/27	1	28.60	0	0.00	28.65	1	721	0.14%
2019/03/14	0	0.00	3	27.73	27.65	-3	703	-0.43%
2019/03/12	2	27.78	3	27.75	27.75	-1	707	-0.14%
2019/03/11	1	27.55	0	0.00	27.55	1	702	0.14%
2019/03/08	1	27.00	0	0.00	27.10	1	700	0.14%
2019/03/05	1	27.60	0	0.00	27.55	1	703	0.14%
2019/03/04	1	27.55	0	0.00	27.60	1	701	0.14%
2019/02/22	0	0.00	1	28.30	28.05	-1	680	-0.15%
2019/02/20	1	28.00	1	28.30	28.50	0	657	0.00%
2019/02/19	1	26.65	3	27.97	29.00	-2	630	-0.32%
2019/02/18	2	26.25	1	26.50	26.50	1	588	0.17%
2019/02/13	1	26.50	0	0.00	26.50	1	573	0.17%
2019/01/24	0	0.00	2	26.80	26.75	-2	537	-0.37%
2019/01/23	3	27.05	1	27.50	27.10	2	530	0.38%
2019/01/22	0	0.00	2	26.93	27.10	-2	514	-0.39%
2019/01/18	0	0.00	1	27.55	27.20	-1	491	-0.20%
2019/01/17	0	0.00	2	27.70	27.20	-2	480	-0.42%
2019/01/16	0	0.00	2	27.10	28.70	-2	463	-0.43%
2019/01/15	2	27.60	1	27.65	27.50	1	434	0.23%
2019/01/14	21	29.23	1	28.80	28.50	20	401	4.98%