十銓 (4967)-永全-南崁券商分點個股進出

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
110.0
漲跌
▼7.5
漲幅
-6.38%
成交量
28,911張
產業
上市半導體類股▼0.88%
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－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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
2024/05/09	5	114.00	2	114.00	110.00	3	7,103	0.04%
2024/05/08	5	115.20	2	115.75	117.50	3	6,646	0.05%
2024/05/07	0	0.00	3	114.00	114.00	-3	5,643	-0.05%
2024/05/06	3	102.67	5	103.80	104.00	-2	5,188	-0.04%
2024/05/03	1	96.50	9	95.30	94.70	-8	4,627	-0.17%
2024/05/02	0	0.00	1	91.40	93.50	-1	4,274	-0.02%
2024/04/30	0	0.00	3	88.57	89.80	-3	4,118	-0.07%
2024/04/26	3	89.23	0	0.00	87.50	3	4,026	0.07%
2024/04/25	0	0.00	2	87.30	85.60	-2	3,923	-0.05%
2024/04/24	1	82.40	2	81.25	82.50	-1	3,850	-0.03%
2024/04/23	4	78.78	0	0.00	78.90	4	3,879	0.10%
2024/04/19	0	0.00	3	77.50	80.20	-3	4,119	-0.07%
2024/04/17	3	81.60	0	0.00	81.20	3	4,113	0.07%
2024/04/16	1	80.90	0	0.00	81.00	1	4,112	0.02%
2024/04/15	0	0.00	1	88.10	87.60	-1	4,056	-0.02%
2024/04/12	1	90.20	1	89.90	89.90	0	3,999	0.00%
2024/04/10	1	90.70	7	88.54	90.00	-6	3,703	-0.16%
2024/04/09	1	85.00	0.1	85.00	85.60	0.9	3,391	0.03%
2024/04/08	1	85.00	2	85.50	85.50	-1	3,361	-0.03%
2024/04/03	0	0.00	0.2	83.00	83.80	-0.2	3,363	-0.01%
2024/04/02	7	84.34	3	83.87	82.70	4	3,452	0.12%
2024/03/27	1	79.10	0	0.00	80.10	1	3,560	0.03%
2024/03/26	0.3	81.30	1	82.80	78.90	-0.7	3,576	-0.02%
2024/03/25	1	80.80	0	0.00	80.00	1	3,533	0.03%
2024/03/22	0	0.00	1	82.50	80.80	-1	3,608	-0.03%
2024/03/21	5	83.72	4	82.30	83.60	1	3,567	0.03%
2024/03/18	1	77.90	0	0.00	78.00	1	3,690	0.03%
2024/03/15	1	78.50	0	0.00	77.50	1	4,057	0.02%
2024/02/21	6	88.38	11	85.29	86.00	-5	5,745	-0.09%
2024/02/20	13	84.15	13	85.15	83.80	0	5,679	0.00%
2024/02/19	10	84.50	2	84.50	83.40	8	5,872	0.14%
2024/01/26	15	79.50	0	0.00	78.60	15	8,642	0.17%
2024/01/22	1	82.50	0	0.00	82.40	1	9,478	0.01%
2024/01/16	0	0.00	5	85.10	83.20	-5	9,695	-0.05%
2024/01/15	0	0.00	10	83.60	85.20	-10	9,698	-0.10%
2024/01/12	0	0.00	10	78.90	78.40	-10	9,703	-0.10%
2024/01/03	0.6	82.50	0	0.00	81.80	0.6	10,620	0.01%
2023/12/29	0	0.00	8	88.50	87.60	-8	10,714	-0.07%
2023/12/28	8	90.30	1	90.00	90.30	7	10,837	0.06%
2023/12/27	5	87.10	6	88.40	88.40	-1	11,166	-0.01%
2023/12/26	0	0.00	1	85.70	85.50	-1	11,180	-0.01%
2023/12/22	4	89.15	1	87.10	87.00	3	11,165	0.03%
2023/12/20	0	0.00	1	85.30	85.50	-1	10,974	-0.01%
2023/12/18	0	0.00	1	88.30	88.40	-1	10,921	-0.01%
2023/12/14	11	90.49	0	0.00	89.10	11	10,854	0.10%
2023/12/13	0	0.00	6	91.98	90.70	-6	10,779	-0.06%
2023/12/12	8	92.18	2	91.45	92.00	6	10,904	0.06%
2023/12/11	9	91.20	17	92.54	92.90	-8	10,692	-0.07%
2023/12/08	7	90.81	22	92.75	88.70	-15	10,416	-0.14%
2023/12/07	7	92.04	1	87.20	87.50	6	10,067	0.06%
2023/12/06	4	89.13	12	88.26	90.00	-8	9,835	-0.08%
2023/12/05	10	84.50	0	0.00	85.30	10	9,724	0.10%
2023/12/04	0	0.00	10	89.05	87.10	-10	9,842	-0.10%
2023/11/29	1	89.60	5	87.80	88.10	-4	9,803	-0.04%
2023/11/27	4	86.90	1	86.90	86.10	3	10,223	0.03%
2023/11/23	5	91.02	2	89.45	89.00	3	10,127	0.03%
2023/11/22	0	0.00	1	90.30	90.30	-1	9,979	-0.01%
2023/11/21	12	88.92	2	89.35	88.30	10	9,909	0.10%
2023/11/20	4	91.75	5	91.36	90.90	-1	9,838	-0.01%
2023/11/17	3	89.90	1	88.20	90.20	2	9,763	0.02%
2023/11/16	8	89.31	3	90.00	88.90	5	9,657	0.05%
2023/11/15	12	93.42	17	94.56	92.70	-5	9,400	-0.05%
2023/11/14	3	93.50	5	93.18	94.20	-2	9,114	-0.02%
2023/11/13	24	93.05	22	90.61	91.50	2	8,890	0.02%
2023/11/10	4	87.60	2	87.80	87.10	2	8,558	0.02%
2023/11/09	5	87.80	2	87.60	86.40	3	8,334	0.04%
2023/11/08	2	93.60	0	0.00	92.30	2	8,138	0.02%
2023/11/07	13	93.78	2	93.90	94.00	11	8,034	0.14%
2023/11/06	27	92.87	26	92.18	92.20	1	7,820	0.01%
2023/11/03	9	90.99	9	91.52	91.90	0	7,522	0.00%
2023/11/02	22	84.46	49	85.14	87.40	-27	6,747	-0.40%
2023/11/01	1	75.60	1	78.20	79.50	0	6,326	0.00%
2023/10/31	6	78.80	6	77.33	75.20	0	6,170	0.00%
2023/10/30	2	77.00	0.5	76.50	76.30	1.5	6,027	0.02%
2023/10/27	0.3	74.00	0	0.00	74.10	0.3	5,898	0.00%
2023/10/26	0.3	75.20	35	75.12	74.80	-34.8	5,899	-0.59%
2023/10/25	1	75.50	45	74.68	74.60	-44	5,908	-0.74%
2023/10/20	6	72.60	1	74.80	75.20	5	5,772	0.09%
2023/10/19	10	77.17	107	75.71	77.30	-97	5,635	-1.72%	大賣/
2023/10/18	91	72.57	73	73.12	74.40	18	5,339	0.34%
2023/10/17	3	74.97	9	74.28	74.10	-6	5,194	-0.12%
2023/10/16	151	73.81	0	0.00	72.80	151	5,074	2.98%	大買/鉅額交易
2023/10/13	2	74.15	2	72.90	72.90	0	5,020	0.00%
2023/10/06	2	71.95	3	71.33	71.10	-1	4,941	-0.02%
2023/10/05	0	0.00	1	71.90	70.60	-1	5,087	-0.02%
2023/10/04	5	72.68	1	72.50	72.50	4	5,139	0.08%
2023/10/03	0	0.00	14	73.73	72.50	-14	4,990	-0.28%
2023/10/02	0	0.00	6	68.83	68.90	-6	4,693	-0.13%
2023/09/25	0	0.00	1	68.30	66.80	-1	5,087	-0.02%
2023/09/21	0	0.00	1	66.20	67.90	-1	5,576	-0.02%
2023/09/20	1	68.00	0	0.00	67.50	1	5,933	0.02%
2023/09/19	5	67.50	0	0.00	67.40	5	6,077	0.08%
2023/09/18	2	70.00	0	0.00	69.40	2	6,175	0.03%
2023/09/15	1	72.00	19.1	71.49	70.40	-18.1	6,256	-0.29%
2023/09/14	14	70.04	3	69.97	70.00	11	6,283	0.18%
2023/09/13	0	0.00	1	68.60	68.60	-1	6,687	-0.01%
2023/09/12	1	67.50	0	0.00	67.90	1	6,989	0.01%
2023/09/11	2	67.85	1	67.00	67.00	1	7,038	0.01%
2023/09/08	0	0.00	6	67.40	66.60	-6	7,092	-0.08%
2023/09/07	8	68.73	9	68.51	68.10	-1	7,122	-0.01%
2023/09/05	3	67.63	0	0.00	67.80	3	7,103	0.04%
2023/09/04	11	66.66	0	0.00	67.40	11	7,274	0.15%
2023/08/31	8	67.51	11	68.10	67.50	-3	7,156	-0.04%
2023/08/30	0	0.00	3.3	64.57	65.00	-3.3	6,871	-0.05%
2023/08/29	0.3	60.80	1	61.00	61.30	-0.7	6,955	-0.01%
2023/08/25	1	62.80	0	0.00	62.70	1	7,625	0.01%
2023/08/24	0	0.00	1	65.10	63.10	-1	7,654	-0.01%
2023/08/18	0	0.00	2	60.30	60.10	-2	7,780	-0.03%
2023/08/17	3	63.17	0	0.00	62.40	3	7,796	0.04%
2023/08/16	1	63.30	0	0.00	63.30	1	7,829	0.01%
2023/08/15	0	0.00	0.7	62.80	62.90	-0.7	7,914	-0.01%
2023/08/11	2	62.80	2	62.15	62.30	0	8,188	0.00%
2023/08/09	2	61.20	0	0.00	60.80	2	8,458	0.02%
2023/08/07	2	60.00	2	59.55	60.00	0	8,917	0.00%
2023/08/04	2	60.90	2	61.80	61.60	0	9,061	0.00%
2023/08/02	1	59.30	1	60.40	59.10	0	9,227	0.00%
2023/07/28	1	63.30	0	0.00	63.30	1	9,480	0.01%
2023/07/27	1	62.20	1	62.60	62.20	0	9,501	0.00%
2023/07/26	0	0.00	2	58.20	58.10	-2	9,565	-0.02%
2023/07/25	1	59.50	6	58.60	58.60	-5	9,631	-0.05%
2023/07/24	0	0.00	1	60.10	59.20	-1	9,778	-0.01%
2023/07/21	1	60.20	1	61.40	61.40	0	9,867	0.00%
2023/07/20	1	61.40	1	61.20	61.20	0	10,005	0.00%
2023/07/19	1	62.20	0	0.00	61.60	1	10,129	0.01%
2023/07/17	2	64.30	3	65.17	64.40	-1	10,247	-0.01%
2023/07/14	6	66.67	7	66.43	65.50	-1	10,357	-0.01%
2023/07/13	1	65.20	0	0.00	66.20	1	10,429	0.01%
2023/07/12	1	65.60	4	68.40	66.00	-3	10,514	-0.03%
2023/07/11	2	63.20	0	0.00	62.80	2	10,539	0.02%
2023/07/10	1	60.50	0	0.00	61.70	1	10,486	0.01%
2023/07/07	2	63.00	52	64.50	62.50	-50	10,793	-0.46%
2023/07/06	9	66.94	0	0.00	66.80	9	11,227	0.08%
2023/07/03	4	72.03	4	72.28	71.70	0	11,809	0.00%
2023/06/30	23	71.95	0	0.00	71.80	23	12,128	0.19%
2023/06/29	2	73.60	3	74.90	73.50	-1	12,450	-0.01%
2023/06/28	14	73.46	12	76.59	74.50	2	12,127	0.02%
2023/06/27	1	71.00	0	0.00	70.70	1	11,848	0.01%
2023/06/26	4	74.33	0	0.00	71.50	4	11,744	0.03%
2023/06/20	51	73.41	6	71.57	73.60	45	11,761	0.38%
2023/06/19	15	74.96	13	72.81	72.40	2	11,688	0.02%
2023/06/16	3	69.47	14	70.28	71.60	-11	11,376	-0.10%
2023/06/15	0	0.00	1	65.70	65.10	-1	11,211	-0.01%
2023/06/14	1	65.20	6	64.97	65.60	-5	11,231	-0.04%
2023/06/13	5	63.50	1	63.70	63.00	4	11,130	0.04%
2023/06/12	1	62.40	20	63.71	62.90	-19	11,150	-0.17%
2023/06/09	10	63.20	4	62.60	63.30	6	11,129	0.05%
2023/06/08	1	63.50	1	64.90	62.50	0	11,067	0.00%
2023/06/06	1	59.60	0	0.00	60.10	1	11,055	0.01%
2023/06/02	0	0.00	3	63.03	62.10	-3	11,145	-0.03%
2023/06/01	3	61.30	0	0.00	61.90	3	11,128	0.03%
2023/05/31	28	61.05	2	60.90	61.00	26	11,012	0.24%
2023/05/24	2	58.15	2	59.55	58.00	0	11,230	0.00%
2023/05/23	1	58.70	0	0.00	59.00	1	11,233	0.01%
2023/05/22	1	58.20	1	57.80	58.20	0	11,234	0.00%
2023/05/19	1	58.50	0	0.00	58.60	1	11,246	0.01%
2023/05/17	0	0.00	1	57.20	56.80	-1	10,954	-0.01%
2023/05/16	1	56.10	0	0.00	56.10	1	10,878	0.01%
2023/05/12	0	0.00	1	59.00	58.60	-1	10,492	-0.01%
2023/05/11	4	62.93	0	0.00	59.60	4	10,180	0.04%
2023/05/09	7	68.66	1	66.60	66.30	6	9,771	0.06%
2023/05/08	6	75.48	6	73.83	73.60	0	9,576	0.00%
2023/05/05	0	0.00	1	73.60	75.20	-1	9,448	-0.01%
2023/05/02	1	72.80	0	0.00	71.40	1	9,066	0.01%
2023/04/25	0	0.00	6.1	73.88	71.50	-6.1	8,461	-0.07%
2023/04/24	14.1	77.26	8	78.60	77.00	6.1	8,273	0.07%
2023/04/19	9	76.86	1	75.80	75.60	8	7,853	0.10%
2023/04/18	5	79.80	0	0.00	78.50	5	7,683	0.07%
2023/04/17	1	82.10	3.5	80.91	80.90	-2.5	7,536	-0.03%
2023/04/14	2	76.25	7.3	78.45	79.80	-5.3	7,311	-0.07%
2023/04/13	5	75.00	0	0.00	75.00	5	7,027	0.07%
2023/04/12	3	77.07	8	78.65	76.90	-5	6,894	-0.07%
2023/04/11	6	75.47	29	75.01	76.40	-23	6,494	-0.35%
2023/04/10	20	70.70	0	0.00	71.70	20	5,901	0.34%
2023/04/07	7	72.44	27	72.00	72.60	-20	5,659	-0.35%
2023/04/06	22	69.68	12	70.22	69.30	10	5,168	0.19%
2023/03/31	8	65.64	9	66.83	68.40	-1	4,878	-0.02%
2023/03/30	0	0.00	2	67.30	67.90	-2	4,454	-0.04%
2023/03/28	0	0.00	1	64.20	63.80	-1	3,910	-0.03%
2023/03/27	1	66.50	0	0.00	66.10	1	3,780	0.03%
2023/03/24	21	68.09	16	68.79	69.10	5	3,685	0.14%
2023/03/23	0	0.00	1	66.70	67.70	-1	3,509	-0.03%
2023/03/22	2	66.60	3	67.23	67.10	-1	3,378	-0.03%
2023/03/21	4	68.35	0	0.00	68.00	4	3,198	0.13%
2023/03/20	1	64.90	3	65.37	68.50	-2	2,925	-0.07%
2023/03/17	3	62.57	20	62.20	62.30	-17	2,719	-0.63%
2023/03/15	6	60.15	0	0.00	60.30	6	2,469	0.24%
2023/03/13	4	57.68	5	58.36	60.10	-1	2,300	-0.04%
2023/03/10	4.2	58.01	3	57.50	58.20	1.2	2,210	0.05%
2023/03/08	1	59.80	2	62.85	63.30	-1	1,919	-0.05%
2023/03/06	1	57.60	2	58.15	59.00	-1	1,675	-0.06%
2023/03/03	4	57.25	3	57.50	57.40	1	1,534	0.07%
2023/03/02	1	56.00	2	56.20	57.40	-1	1,421	-0.07%
2023/03/01	0	0.00	2	53.80	55.70	-2	1,244	-0.16%
2023/02/24	3	50.78	2	51.30	51.80	1	1,091	0.09%
2023/02/23	2	47.20	2	48.65	49.70	0	719	0.00%
2023/02/22	0	0.00	2	44.05	45.20	-2	570	-0.35%
2023/02/21	1	44.10	0.7	46.45	43.70	0.3	495	0.06%
2023/02/20	1	46.05	1	46.30	45.80	0	434	0.00%
2023/02/16	2	40.83	3	40.08	40.20	-1	304	-0.33%
2023/02/14	1	38.55	0	0.00	38.55	1	214	0.47%
2023/01/31	0	0.00	3	32.50	32.60	-3	165	-1.81%
2022/09/27	2	26.55	0	0.00	26.70	2	495	0.40%
2022/09/22	1	28.05	0	0.00	28.05	1	510	0.20%
2022/09/21	1	28.80	0	0.00	28.90	1	505	0.20%
2022/09/12	4	29.93	0	0.00	30.05	4	380	1.05%
2022/09/01	1	29.30	0	0.00	29.50	1	407	0.25%
2022/07/19	0	0.00	2	28.00	27.95	-2	670	-0.30%
2022/06/17	0	0.00	1	29.00	29.10	-1	902	-0.11%
2022/06/16	1	30.35	0	0.00	29.85	1	893	0.11%
2022/06/15	0	0.00	1	31.70	30.90	-1	886	-0.11%
2022/06/14	1	29.60	0	0.00	29.95	1	879	0.11%
2022/06/02	2	33.00	0	0.00	32.25	2	917	0.22%
2022/05/24	2	31.10	0	0.00	30.90	2	981	0.20%
2022/05/17	0	0.00	1	31.45	31.55	-1	1,231	-0.08%
2022/05/10	0	0.00	2	31.30	31.25	-2	1,248	-0.16%
2022/05/05	0	0.00	2	32.20	33.70	-2	1,197	-0.17%
2022/05/04	2	30.90	0	0.00	31.45	2	1,169	0.17%
2022/05/03	0	0.00	13	32.42	32.50	-13	1,152	-1.13%
2022/04/29	4	33.80	0	0.00	32.50	4	1,144	0.35%
2022/04/27	0	0.00	4	36.60	36.65	-4	1,103	-0.36%
2022/04/07	0	0.00	3	37.07	36.85	-3	1,633	-0.18%
2022/04/06	0	0.00	5	36.89	37.00	-5	1,649	-0.30%
2022/04/01	0	0.00	5	37.00	37.10	-5	1,657	-0.30%
2022/03/31	0	0.00	8	37.04	37.10	-8	1,675	-0.48%
2022/03/30	0	0.00	3	36.50	36.75	-3	1,686	-0.18%
2022/03/29	4	36.13	2	36.30	36.45	2	1,698	0.12%
2022/03/28	27	36.64	70	36.79	36.85	-43	1,788	-2.40%
2022/03/25	5	40.84	0	0.00	40.65	5	1,673	0.30%
2022/03/24	0	0.00	2	41.20	41.35	-2	1,674	-0.12%
2022/03/17	0	0.00	1	41.65	41.85	-1	2,037	-0.05%
2022/03/07	0	0.00	3	41.90	41.95	-3	2,336	-0.13%
2022/02/25	3	43.70	0	0.00	43.00	3	2,495	0.12%
2022/02/22	4	44.15	0	0.00	44.05	4	2,928	0.14%
2022/02/21	3	46.20	1	46.15	46.00	2	2,929	0.07%
2022/02/18	0	0.00	16	46.15	46.90	-16	2,925	-0.55%
2022/02/10	1	44.90	1	44.65	44.65	0	2,986	0.00%
2022/02/07	2	42.00	3	42.80	43.20	-1	3,016	-0.03%
2022/01/21	1	42.25	20	42.50	42.35	-19	3,124	-0.61%
2022/01/12	0	0.00	4	44.10	43.80	-4	3,289	-0.12%
2022/01/07	2	45.50	0	0.00	45.50	2	3,318	0.06%
2022/01/05	1	46.50	0	0.00	46.40	1	3,351	0.03%
2022/01/03	1	47.65	0	0.00	47.65	1	3,361	0.03%
2021/12/30	8	48.63	0	0.00	48.50	8	3,349	0.24%
2021/12/24	1	48.00	0	0.00	47.75	1	3,011	0.03%
2021/12/23	0	0.00	10	48.10	47.95	-10	3,006	-0.33%
2021/12/22	10	48.20	16	49.26	47.70	-6	3,040	-0.20%
2021/12/21	2	47.75	0	0.00	47.60	2	2,932	0.07%
2021/12/20	0	0.00	1	47.40	47.40	-1	2,907	-0.03%
2021/12/17	11	48.13	0	0.00	48.20	11	2,906	0.38%
2021/12/16	2	49.50	3	49.32	48.35	-1	2,896	-0.03%
2021/12/13	0	0.00	1	49.00	49.00	-1	2,731	-0.04%
2021/12/07	0	0.00	4	47.30	46.50	-4	2,599	-0.15%
2021/12/06	1	46.10	0	0.00	45.95	1	2,575	0.04%
2021/12/02	0	0.00	1	45.45	45.45	-1	2,551	-0.04%
2021/11/30	0	0.00	1	43.35	43.25	-1	2,483	-0.04%
2021/11/29	1	42.30	1	43.35	42.80	0	2,531	0.00%
2021/11/26	3	43.85	0	0.00	43.95	3	2,610	0.11%
2021/11/25	3	45.98	1	46.90	45.15	2	2,607	0.08%
2021/11/24	2	46.80	1	47.35	47.15	1	2,585	0.04%
2021/11/23	17	48.16	6	48.56	48.00	11	2,533	0.43%
2021/11/22	0	0.00	1	47.50	47.50	-1	2,189	-0.05%
2021/11/18	4	44.15	0	0.00	44.00	4	2,201	0.18%
2021/11/17	0	0.00	4	44.10	44.00	-4	2,246	-0.18%
2021/11/15	0	0.00	1	42.00	42.65	-1	2,271	-0.04%
2021/11/12	2	41.05	0	0.00	41.25	2	2,327	0.09%
2021/11/11	0	0.00	4	42.14	41.95	-4	2,377	-0.17%
2021/11/10	4	43.29	0	0.00	43.10	4	2,457	0.16%
2021/11/09	2	44.65	0	0.00	44.30	2	2,602	0.08%
2021/11/08	10	44.15	0	0.00	44.05	10	2,664	0.38%
2021/11/02	3	44.43	0	0.00	44.30	3	3,261	0.09%
2021/10/28	2	44.55	3	44.77	44.95	-1	3,580	-0.03%
2021/10/26	2	43.50	2	43.95	43.10	0	3,744	0.00%
2021/10/25	0	0.00	1	44.45	44.65	-1	3,809	-0.03%
2021/10/21	2	43.00	0	0.00	42.30	2	4,226	0.05%
2021/10/19	0	0.00	6	42.07	42.10	-6	4,628	-0.13%
2021/10/07	2	42.50	0	0.00	42.80	2	5,787	0.03%
2021/10/05	1	41.75	1	42.60	42.90	0	6,223	0.00%
2021/10/01	2	43.60	8	42.89	42.60	-6	6,446	-0.09%
2021/09/29	1	44.80	2	45.20	44.80	-1	7,198	-0.01%
2021/09/27	0	0.00	2	50.90	50.80	-2	7,491	-0.03%
2021/09/24	0	0.00	2	50.30	50.20	-2	7,706	-0.03%
2021/09/22	2	49.40	0	0.00	49.35	2	8,353	0.02%
2021/09/16	0	0.00	1	49.90	49.35	-1	9,282	-0.01%
2021/09/13	1	50.80	0	0.00	50.70	1	9,679	0.01%
2021/09/06	1	50.20	0	0.00	50.00	1	10,008	0.01%
2021/09/03	2	52.40	0	0.00	52.30	2	10,054	0.02%
2021/09/02	4	52.90	0	0.00	52.00	4	10,166	0.04%
2021/09/01	4	53.90	10	53.96	54.00	-6	10,233	-0.06%
2021/08/30	1	52.10	0	0.00	51.20	1	10,356	0.01%
2021/08/24	2	52.00	0	0.00	51.70	2	11,038	0.02%
2021/08/23	0	0.00	1	53.50	53.70	-1	11,095	-0.01%
2021/08/20	1	50.90	0	0.00	51.20	1	11,190	0.01%
2021/08/19	4	52.30	1	52.60	51.00	3	11,207	0.03%
2021/08/18	6	53.67	0	0.00	54.20	6	11,280	0.05%
2021/08/17	1	52.20	0	0.00	51.00	1	11,396	0.01%
2021/08/16	0	0.00	2	51.80	51.80	-2	11,437	-0.02%
2021/08/13	4	53.40	3	53.43	52.90	1	11,424	0.01%
2021/08/12	1	58.40	1	58.30	57.50	0	11,334	0.00%
2021/08/11	1	57.70	5	62.10	58.10	-4	11,391	-0.04%
2021/08/10	7	63.99	6	63.30	63.20	1	11,389	0.01%
2021/08/09	2	70.85	1	72.30	70.20	1	11,176	0.01%
2021/08/06	3	73.93	0	0.00	73.50	3	11,199	0.03%
2021/08/05	10	75.81	23	75.38	75.00	-13	11,280	-0.12%
2021/08/04	12	74.62	1	74.60	74.70	11	11,241	0.10%
2021/08/02	0	0.00	1	73.20	73.00	-1	11,473	-0.01%
2021/07/30	2	71.80	0	0.00	71.80	2	11,636	0.02%
2021/07/29	1	72.40	3	73.47	73.90	-2	11,682	-0.02%
2021/07/28	6	71.25	12	69.71	72.00	-6	11,851	-0.05%
2021/07/27	8	77.03	2	77.85	74.00	6	12,059	0.05%
2021/07/26	14	77.00	2	77.15	76.70	12	12,296	0.10%
2021/07/23	14	74.59	2	74.85	74.70	12	12,494	0.10%
2021/07/22	29	75.13	40	74.71	73.90	-11	12,719	-0.09%
2021/07/21	2	72.00	6	72.90	72.30	-4	12,787	-0.03%
2021/07/20	15	72.76	1	73.40	71.80	14	13,115	0.11%
2021/07/19	8	73.25	3	74.20	74.50	5	13,352	0.04%
2021/07/16	1	72.80	2	73.60	73.90	-1	13,632	-0.01%
2021/07/15	1	72.00	1	72.30	72.30	0	13,949	0.00%
2021/07/14	1	71.80	1	72.90	72.80	0	14,706	0.00%
2021/07/13	3	71.63	4	73.70	71.40	-1	14,760	-0.01%
2021/07/12	46	73.10	1	71.80	74.10	45	14,617	0.31%
2021/07/09	13	71.29	1	71.00	71.00	12	14,415	0.08%
2021/07/08	3	73.57	61	74.31	72.80	-58	14,349	-0.40%
2021/07/07	10	75.25	24	76.04	74.00	-14	14,287	-0.10%
2021/07/06	92	77.28	264	76.06	74.50	-172	14,083	-1.22%	大賣/鉅額交易
2021/07/05	260	75.32	17	77.30	77.30	243	13,652	1.78%	大買/鉅額交易
2021/07/02	1	70.80	11	70.35	70.30	-10	13,503	-0.07%
2021/07/01	7	71.26	15	69.70	68.70	-8	13,427	-0.06%
2021/06/30	65	69.95	33	70.83	71.50	32	13,389	0.24%
2021/06/29	21	71.57	24	71.93	69.00	-3	13,375	-0.02%
2021/06/28	54	69.57	56	69.87	71.40	-2	13,009	-0.02%
2021/06/25	25	66.60	23	65.90	66.40	2	12,519	0.02%
2021/06/24	4	63.43	3	63.40	63.50	1	12,178	0.01%
2021/06/23	2	63.15	25	62.38	63.30	-23	12,069	-0.19%
2021/06/22	2	59.60	10	59.80	59.30	-8	11,868	-0.07%
2021/06/21	0	0.00	6	60.73	60.60	-6	11,810	-0.05%
2021/06/18	20	62.45	10	63.60	62.30	10	11,783	0.08%
2021/06/17	21	63.00	0	0.00	63.30	21	11,783	0.18%
2021/06/16	0	0.00	7	63.61	62.50	-7	11,772	-0.06%
2021/06/15	5	63.70	14	62.94	64.50	-9	11,716	-0.08%
2021/06/11	3	63.37	14	63.69	62.30	-11	11,580	-0.09%
2021/06/10	2	63.45	6	63.83	63.30	-4	11,550	-0.03%
2021/06/09	4	63.30	0	0.00	62.40	4	11,447	0.03%
2021/06/08	2	62.40	177	62.06	62.90	-175	11,373	-1.54%	大賣/鉅額交易
2021/06/04	181	63.98	6	63.97	63.10	175	11,219	1.56%	大買/鉅額交易
2021/06/03	8	63.10	1	62.10	62.30	7	11,029	0.06%
2021/05/31	0	0.00	5	59.12	58.30	-5	10,601	-0.05%
2021/05/28	7	59.10	12	58.32	58.70	-5	10,562	-0.05%
2021/05/27	1	56.20	3	56.50	56.80	-2	10,528	-0.02%
2021/05/26	8	55.44	1	55.80	55.00	7	10,541	0.07%
2021/05/25	13	56.81	13	55.78	56.60	0	10,559	0.00%
2021/05/24	6	52.32	12	52.68	52.80	-6	10,801	-0.06%
2021/05/21	4	49.45	3	50.12	50.10	1	10,990	0.01%
2021/05/19	4	47.34	2	47.50	48.15	2	11,109	0.02%
2021/05/18	5	46.68	0	0.00	48.35	5	11,189	0.04%
2021/05/17	2	44.70	4	44.30	44.20	-2	11,145	-0.02%
2021/05/14	9	52.46	0	0.00	49.10	9	11,160	0.08%
2021/05/13	3	51.67	2	50.70	50.00	1	11,209	0.01%
2021/05/12	10	52.02	1	54.00	52.10	9	11,088	0.08%
2021/05/11	3	57.60	5	57.50	57.40	-2	10,961	-0.02%
2021/05/10	1	64.00	2	63.40	63.70	-1	10,811	-0.01%
2021/05/07	0	0.00	4	62.28	62.70	-4	10,631	-0.04%
2021/05/06	5	57.60	1	60.40	58.90	4	10,447	0.04%
2021/05/05	3	59.50	3	60.63	58.60	0	10,340	0.00%
2021/05/04	8	61.09	2	57.85	58.20	6	10,195	0.06%
2021/05/03	13	68.42	3	68.70	62.50	10	9,945	0.10%
2021/04/29	5	66.62	2	68.15	68.80	3	9,505	0.03%
2021/04/28	1	68.50	0	0.00	66.20	1	9,183	0.01%
2021/04/27	6	70.75	2	70.00	68.50	4	8,863	0.05%
2021/04/26	0	0.00	5	66.82	66.90	-5	8,441	-0.06%
2021/04/23	2	59.80	5	57.20	60.90	-3	8,004	-0.04%
2021/04/22	19	59.51	17	59.09	55.40	2	7,791	0.03%
2021/04/21	21	60.34	15	60.41	59.70	6	7,564	0.08%
2021/04/20	34	58.18	35	58.93	57.00	-1	7,334	-0.01%
2021/04/19	2	54.50	2	56.10	54.30	0	7,020	0.00%
2021/04/16	0	0.00	2	53.60	53.80	-2	6,976	-0.03%
2021/04/13	15	53.80	66	52.99	51.10	-51	7,575	-0.67%
2021/04/09	75	53.00	63	52.34	53.50	12	7,943	0.15%
2021/04/08	0	0.00	7	53.13	52.80	-7	8,433	-0.08%
2021/04/07	1	53.50	0	0.00	53.20	1	8,810	0.01%
2021/04/06	61	54.99	22	54.42	54.40	39	9,015	0.43%
2021/03/30	3	51.33	1	51.50	51.20	2	9,457	0.02%
2021/03/29	2	51.30	0	0.00	51.70	2	9,460	0.02%
2021/03/26	0	0.00	3	50.00	50.10	-3	9,422	-0.03%
2021/03/24	3	48.47	0	0.00	48.30	3	9,435	0.03%
2021/03/19	1	50.10	0	0.00	49.85	1	9,678	0.01%
2021/03/18	0	0.00	1	51.90	50.90	-1	9,784	-0.01%
2021/03/12	1	51.40	1	51.70	51.20	0	10,354	0.00%
2021/03/11	0	0.00	1	52.20	52.20	-1	10,462	-0.01%
2021/03/10	0	0.00	3	50.40	50.60	-3	10,619	-0.03%
2021/03/05	3	49.10	0	0.00	48.60	3	11,074	0.03%
2021/03/03	0	0.00	1	51.20	51.20	-1	10,972	-0.01%
2021/03/02	1	51.10	1	53.40	52.10	0	10,902	0.00%
2021/02/26	0	0.00	2	51.40	51.80	-2	10,773	-0.02%
2021/02/25	1	53.90	30	54.00	52.30	-29	10,684	-0.27%
2021/02/24	14	54.36	3	56.43	52.80	11	10,557	0.10%
2021/02/23	4	55.43	29	56.43	56.80	-25	10,123	-0.25%
2021/02/19	13	51.93	0	0.00	52.80	13	9,634	0.13%
2021/02/18	45	51.17	1	51.00	50.90	44	9,447	0.47%
2021/02/17	4	49.83	5	49.85	49.65	-1	9,254	-0.01%
2021/01/28	1	45.30	0	0.00	45.20	1	8,708	0.01%
2021/01/26	7	47.59	2	46.40	46.40	5	8,582	0.06%
2021/01/21	0	0.00	2	46.45	44.20	-2	8,227	-0.02%
2021/01/20	0	0.00	4	47.68	46.30	-4	8,101	-0.05%
2021/01/15	0	0.00	1	51.70	50.90	-1	7,803	-0.01%
2021/01/14	3	50.50	0	0.00	51.30	3	7,666	0.04%
2021/01/13	3	51.50	0	0.00	51.90	3	7,479	0.04%
2021/01/12	8	54.93	8	53.99	51.40	0	7,251	0.00%
2021/01/11	20	54.00	20	55.40	55.40	0	6,715	0.00%
2021/01/08	1	51.60	1	50.40	50.40	0	6,537	0.00%
2021/01/04	1	49.90	26	51.11	49.50	-25	5,595	-0.45%
2020/12/31	26	49.46	2	49.00	50.40	24	5,227	0.46%
2020/12/30	4	46.76	7	47.51	47.60	-3	4,637	-0.06%
2020/12/29	4	47.29	0	0.00	45.00	4	4,213	0.09%
2020/12/28	0	0.00	12	47.04	47.20	-12	3,919	-0.31%
2020/12/25	2	41.95	10	42.41	42.95	-8	3,516	-0.23%
2020/12/22	5	37.67	5	36.50	36.50	0	2,975	0.00%
2020/12/17	1	39.00	5	39.58	38.55	-4	2,893	-0.14%
2020/12/15	1	37.45	7	37.33	37.50	-6	2,709	-0.22%
2020/12/14	10	41.12	0	0.00	40.10	10	2,581	0.39%
2020/12/11	9	40.49	8	40.54	42.00	1	2,433	0.04%
2020/12/10	2	39.25	1	40.30	39.40	1	2,129	0.05%
2020/12/09	0	0.00	15	38.27	38.10	-15	1,817	-0.83%
2020/12/08	1	38.75	0	0.00	38.45	1	1,752	0.06%
2020/12/07	0	0.00	2	39.70	39.00	-2	1,717	-0.12%
2020/12/04	4	38.48	5	38.25	38.05	-1	1,557	-0.06%
2020/12/03	4	37.00	3	36.50	36.50	1	1,347	0.07%
2020/12/02	2	36.85	14	37.46	37.65	-12	1,114	-1.08%
2020/12/01	1	34.30	3	33.02	34.25	-2	807	-0.25%
2020/11/30	2	32.48	0	0.00	32.20	2	767	0.26%
2020/11/27	0	0.00	3	33.03	32.90	-3	767	-0.39%
2020/11/20	0	0.00	5	31.05	31.60	-5	782	-0.64%
2020/11/18	2	30.03	0	0.00	30.05	2	815	0.25%
2020/11/17	0	0.00	1	30.20	30.20	-1	827	-0.12%
2020/11/16	2	29.93	0	0.00	29.85	2	880	0.23%
2020/11/13	4	29.93	1	30.95	30.40	3	937	0.32%
2020/11/12	1	32.30	0	0.00	32.30	1	932	0.11%
2020/11/06	1	33.35	0	0.00	33.30	1	1,051	0.10%
2020/10/23	1	34.60	1	34.55	34.55	0	1,509	0.00%
2020/10/22	4	34.30	0	0.00	34.40	4	1,545	0.26%
2020/10/13	2	34.70	0	0.00	34.10	2	1,839	0.11%
2020/09/28	0	0.00	1	33.20	33.10	-1	2,696	-0.04%
2020/09/25	1	32.70	2	32.15	32.60	-1	2,726	-0.04%
2020/09/24	0	0.00	1	33.85	33.90	-1	2,727	-0.04%
2020/09/18	1	37.65	0	0.00	37.35	1	2,764	0.04%
2020/09/16	0	0.00	5	37.15	37.15	-5	2,768	-0.18%
2020/09/14	2	37.65	0	0.00	37.55	2	2,788	0.07%
2020/09/08	0	0.00	10	36.15	36.10	-10	2,830	-0.35%
2020/08/20	0	0.00	4	34.35	34.60	-4	3,913	-0.10%
2020/08/19	16	35.56	0	0.00	35.45	16	3,912	0.41%
2020/08/17	1	38.45	0	0.00	38.05	1	3,933	0.03%
2020/08/14	13	38.55	0	0.00	38.50	13	3,923	0.33%
2020/08/11	8	39.49	0	0.00	39.10	8	4,037	0.20%
2020/08/07	0	0.00	5	41.30	41.30	-5	4,071	-0.12%
2020/08/06	0	0.00	5	41.75	41.75	-5	4,090	-0.12%
2020/08/05	6	40.68	3	40.85	41.05	3	4,118	0.07%
2020/08/04	2	40.85	20	40.71	40.70	-18	4,199	-0.43%
2020/07/31	0	0.00	1	41.95	42.20	-1	4,338	-0.02%
2020/07/30	20	41.82	10	42.03	42.30	10	4,369	0.23%
2020/07/29	0	0.00	2	39.60	40.05	-2	4,315	-0.05%
2020/07/28	5	39.85	0	0.00	38.70	5	4,379	0.11%
2020/07/24	1	41.85	0	0.00	40.45	1	4,924	0.02%
2020/07/23	2	41.55	0	0.00	41.40	2	4,994	0.04%
2020/07/22	0	0.00	2	42.10	41.80	-2	5,060	-0.04%
2020/07/21	5	41.50	2	41.30	41.45	3	5,110	0.06%
2020/07/20	2	40.80	10	41.00	40.80	-8	5,230	-0.15%
2020/07/17	16	39.94	0	0.00	39.80	16	5,284	0.30%
2020/07/16	1	41.15	2	40.75	41.15	-1	5,441	-0.02%
2020/07/15	0	0.00	1	40.75	40.75	-1	5,505	-0.02%
2020/07/14	0	0.00	3	43.00	42.65	-3	5,430	-0.06%
2020/07/13	3	41.80	25	42.21	42.65	-22	5,121	-0.43%
2020/07/10	1	38.95	10	39.11	38.80	-9	4,972	-0.18%
2020/07/09	0	0.00	1	39.90	39.50	-1	5,068	-0.02%
2020/07/08	20	39.35	0	0.00	39.30	20	5,060	0.40%
2020/07/07	1	39.90	1	39.85	39.35	0	5,120	0.00%
2020/07/06	0	0.00	10	38.86	39.15	-10	5,208	-0.19%
2020/07/03	0	0.00	15	38.82	38.80	-15	5,355	-0.28%
2020/07/02	0	0.00	3	39.05	39.20	-3	5,556	-0.05%
2020/07/01	5	39.20	0	0.00	39.00	5	5,689	0.09%
2020/06/24	2	38.40	0	0.00	38.40	2	6,074	0.03%
2020/06/22	2	38.70	0	0.00	38.65	2	6,160	0.03%
2020/06/18	3	39.17	0	0.00	39.10	3	6,145	0.05%
2020/06/17	3	39.82	0	0.00	39.40	3	6,204	0.05%
2020/06/16	3	39.82	2	39.35	39.75	1	6,437	0.02%
2020/06/15	22	38.95	2	38.70	38.70	20	6,445	0.31%
2020/06/12	2	38.98	0	0.00	39.50	2	6,551	0.03%
2020/06/11	19	40.12	16	40.55	39.10	3	6,634	0.05%
2020/06/10	3	40.95	0	0.00	40.90	3	6,713	0.04%
2020/06/09	10	41.70	8	41.10	41.55	2	6,838	0.03%
2020/06/05	2	41.70	5	41.43	41.30	-3	6,947	-0.04%
2020/06/04	5	41.84	1	41.35	40.90	4	6,998	0.06%
2020/06/03	4	42.76	6	42.68	42.90	-2	6,893	-0.03%
2020/06/02	7	42.06	15	42.12	42.25	-8	6,858	-0.12%
2020/06/01	10	41.67	19	41.66	41.75	-9	6,965	-0.13%
2020/05/29	3	40.75	0	0.00	40.90	3	7,018	0.04%
2020/05/28	14	42.45	11	41.27	40.50	3	7,155	0.04%
2020/05/27	10	42.27	4	42.13	42.05	6	7,191	0.08%
2020/05/26	3	41.37	0	0.00	41.05	3	7,331	0.04%
2020/05/25	3	40.30	0	0.00	40.90	3	7,350	0.04%
2020/05/22	1	41.00	1	40.80	40.80	0	7,432	0.00%
2020/05/21	8	40.84	0	0.00	40.70	8	7,498	0.11%
2020/05/19	0	0.00	1	39.00	39.45	-1	7,609	-0.01%
2020/05/18	1	38.60	0	0.00	38.40	1	7,643	0.01%
2020/05/12	0	0.00	13	41.22	40.65	-13	8,138	-0.16%
2020/05/11	0	0.00	2	41.60	41.25	-2	8,125	-0.02%
2020/05/08	2	42.80	0	0.00	42.85	2	8,055	0.02%
2020/05/07	1	42.55	0	0.00	42.00	1	7,952	0.01%
2020/05/06	0	0.00	3	41.40	41.40	-3	8,021	-0.04%
2020/05/05	1	41.90	11	41.54	41.25	-10	7,967	-0.13%
2020/04/30	0	0.00	3	42.20	41.50	-3	8,009	-0.04%
2020/04/29	7	44.59	4	42.88	42.10	3	8,008	0.04%
2020/04/28	1	42.15	0	0.00	41.60	1	7,605	0.01%
2020/04/27	0	0.00	5	42.10	42.30	-5	7,532	-0.07%
2020/04/24	40	42.06	39	41.24	41.10	1	7,577	0.01%
2020/04/23	1	41.95	0	0.00	42.00	1	7,618	0.01%
2020/04/22	1	40.85	0	0.00	40.85	1	7,550	0.01%
2020/04/21	28	41.70	20	40.30	39.60	8	7,471	0.11%
2020/04/20	0	0.00	5	40.40	40.60	-5	7,323	-0.07%
2020/04/16	20	40.85	84	40.53	40.15	-64	7,152	-0.89%
2020/04/15	1	40.35	0	0.00	40.10	1	7,102	0.01%
2020/04/14	2	41.73	9	41.06	40.35	-7	7,053	-0.10%
2020/04/13	10	39.50	0	0.00	38.65	10	6,936	0.14%
2020/04/09	74	40.95	0	0.00	38.70	74	6,832	1.08%
2020/04/08	1	40.55	4	38.90	40.55	-3	6,738	-0.04%
2020/04/07	7	39.29	12	38.15	39.40	-5	6,561	-0.08%
2020/04/06	2	35.30	2	36.30	36.65	0	6,346	0.00%
2020/04/01	11	33.52	1	31.80	33.35	10	6,205	0.16%
2020/03/30	1	32.85	0	0.00	32.85	1	5,954	0.02%
2020/03/27	0	0.00	10	34.75	34.75	-10	5,823	-0.17%
2020/03/24	10	26.15	0	0.00	26.15	10	5,789	0.17%
2020/03/23	0	0.00	2	23.25	23.80	-2	5,810	-0.03%
2020/03/20	2	27.75	0	0.00	25.80	2	5,810	0.03%
2020/03/17	3	33.20	0	0.00	32.60	3	5,749	0.05%
2020/03/16	1	39.30	1	39.00	36.20	0	5,824	0.00%
2020/03/13	0	0.00	2	39.75	40.20	-2	5,759	-0.03%
2020/03/12	7	42.03	5	39.70	42.00	2	5,582	0.04%
2020/03/11	3	45.65	3	44.80	42.95	0	5,422	0.00%
2020/03/09	2	45.45	12	43.90	43.90	-10	5,190	-0.19%
2020/03/05	11	47.12	4	47.10	47.10	7	4,993	0.14%
2020/03/04	8	44.52	0	0.00	45.90	8	4,785	0.17%
2020/03/03	0	0.00	5	44.15	43.85	-5	4,664	-0.11%
2020/03/02	6	43.34	1	43.25	43.25	5	4,494	0.11%
2020/02/27	5	40.55	7	42.00	40.35	-2	4,322	-0.05%
2020/02/26	0	0.00	6	41.65	41.65	-6	3,983	-0.15%
2020/02/24	8	41.53	22	41.50	41.50	-14	3,772	-0.37%
2020/02/21	11	40.25	0	0.00	40.50	11	3,605	0.31%
2020/02/20	26	41.25	19	40.51	40.00	7	3,538	0.20%
2020/02/18	4	38.95	2	38.68	38.50	2	3,243	0.06%
2020/02/17	8	39.60	2	38.55	38.55	6	3,125	0.19%
2020/02/14	2	35.50	2	36.05	38.90	0	2,867	0.00%
2020/02/05	3	36.50	0	0.00	36.20	3	2,219	0.14%
2020/01/30	1	33.30	0	0.00	33.30	1	1,797	0.06%
2020/01/14	1	31.30	0	0.00	31.90	1	1,321	0.08%
2020/01/02	0	0.00	3	31.10	31.20	-3	1,182	-0.25%
2019/12/23	3	30.90	3	30.50	30.55	0	1,073	0.00%
2019/12/20	1	30.00	1	30.10	30.25	0	1,059	0.00%
2019/12/16	3	32.75	0	0.00	32.35	3	875	0.34%
2019/12/12	3	30.65	5	30.72	30.50	-2	643	-0.31%
2019/12/10	2	28.50	0	0.00	29.20	2	326	0.61%
2019/07/23	0	0.00	1	28.95	29.00	-1	279	-0.36%
2019/03/11	1	27.60	0	0.00	27.55	1	702	0.14%
2019/02/21	0	0.00	15	28.37	28.45	-15	671	-2.23%
2019/02/19	0	0.00	3	27.83	29.00	-3	630	-0.48%
2019/02/14	1	26.30	0	0.00	26.20	1	576	0.17%
2019/01/23	1	27.20	0	0.00	27.10	1	530	0.19%
2019/01/22	5	26.40	0	0.00	27.10	5	514	0.97%
2019/01/21	1	27.05	1	26.85	26.40	0	505	0.00%
2019/01/17	1	27.90	0	0.00	27.20	1	480	0.21%
2019/01/14	10	28.80	0	0.00	28.50	10	401	2.49%