安集 (6477)-元大-鹿港券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安集 (6477)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/31	2	37.60	0	0.00	37.55	2	959	0.21%
2024/05/29	0	0.00	1	37.65	37.80	-1	978	-0.10%
2024/05/17	6	39.45	5	39.43	38.65	1	1,041	0.10%
2024/05/16	2	38.25	0	0.00	38.00	2	979	0.20%
2024/05/07	1	36.50	0	0.00	36.40	1	936	0.11%
2024/05/06	3	37.00	0	0.00	36.80	3	930	0.32%
2024/05/03	2	37.18	1	37.20	37.05	1	927	0.11%
2024/04/29	0	0.00	0	37.60	37.65	0	935	0.00%
2024/04/18	1	38.70	1	38.20	38.20	0	929	0.00%
2024/04/16	5	37.58	0	0.00	37.20	5	918	0.54%
2024/04/10	1	40.45	2.2	39.98	39.60	-1.2	871	-0.13%
2024/04/03	1.1	39.07	0	0.00	39.05	1.1	831	0.13%
2024/04/02	0	0.00	0	40.00	39.90	0	822	0.00%
2024/04/01	0	0.00	1	40.40	40.40	-1	813	-0.12%
2024/03/29	1	40.70	1	40.60	40.60	0	809	0.00%
2024/03/28	3	41.45	3	41.27	40.80	0	799	0.00%
2024/03/27	0	0.00	3.2	40.75	40.45	-3.2	789	-0.40%
2024/03/26	4.2	41.54	1	41.28	41.35	3.2	781	0.40%
2024/03/22	5	41.42	7	41.59	40.85	-2	790	-0.25%
2024/03/21	7	41.31	4	42.30	42.35	3	732	0.41%
2024/03/20	1	38.55	0	0.00	38.55	1	644	0.16%
2024/03/15	1	38.60	1	38.90	38.75	0	641	0.00%
2024/03/11	3	40.23	3	40.45	40.15	0	614	0.00%
2024/03/08	0	38.65	0	0.00	38.00	0	577	0.00%
2024/03/06	0	0.00	1	39.40	39.45	-1	572	-0.17%
2024/03/01	1	40.00	0	0.00	39.75	1	547	0.18%
2024/02/29	3	38.85	2	39.20	39.45	1	521	0.19%
2024/02/26	0	0.00	13	38.50	38.55	-13	497	-2.61%
2024/02/20	2	38.10	0	0.00	37.80	2	480	0.42%
2024/02/19	0	37.86	1	37.80	37.65	-1	475	-0.21%
2024/02/16	0	0.00	1	37.20	37.20	-1	477	-0.21%
2024/02/15	0	0.00	1	35.81	36.70	-1	476	-0.21%
2024/02/05	1	35.95	2	36.00	35.90	-1	474	-0.21%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/19	0	0.00	1	37.30	37.30	-1	537	-0.19%
2024/01/12	0	37.70	0	0.00	37.60	0	530	0.00%
2024/01/11	2	37.18	1	37.10	37.05	1	533	0.19%
2023/12/20	1	39.30	1	39.80	39.20	0	574	0.00%
2023/12/12	3	37.30	0	0.00	37.25	3	509	0.59%
2023/12/07	0	0.00	1	38.50	38.00	-1	511	-0.20%
2023/12/05	10	37.85	0	0.00	38.50	10	519	1.92%
2023/12/04	1	38.15	0	0.00	38.20	1	520	0.19%
2023/12/01	7	38.69	0	0.00	38.65	7	514	1.36%
2023/11/29	1	37.90	0	0.00	38.05	1	501	0.20%
2023/11/24	0	38.10	0	0.00	38.10	0	496	0.01%
2023/11/21	1	37.50	0	0.00	37.60	1	504	0.20%
2023/11/20	2	37.60	2	37.70	37.60	0	504	0.00%
2023/11/17	0	0.00	0.1	37.35	37.35	-0.1	498	-0.02%
2023/11/01	0.2	36.50	0	0.00	36.15	0.2	548	0.04%
2023/10/30	3	38.00	3	38.05	38.05	0	539	0.00%
2023/10/27	0	0.00	1	36.05	35.95	-1	502	-0.20%
2023/10/23	2	36.05	0	0.00	36.25	2	516	0.39%
2023/10/18	1	35.55	0	0.00	35.55	1	524	0.19%
2023/10/16	1	37.45	0	0.00	37.10	1	551	0.18%
2023/10/03	0	0.00	1	40.25	40.05	-1	603	-0.17%
2023/09/15	3	42.32	2	42.65	42.00	1	704	0.14%
2023/09/12	1	40.25	0	0.00	40.30	1	781	0.13%
2023/09/06	0	43.30	0	0.00	42.80	0	829	0.00%
2023/09/01	0	0.00	0	43.35	43.25	0	900	0.00%
2023/08/30	1	42.60	0	0.00	42.75	1	932	0.11%
2023/08/29	1	43.05	1	43.25	42.95	0	954	0.00%
2023/08/15	0	0.00	2	41.65	41.40	-2	1,074	-0.19%
2023/08/09	2	42.45	0	0.00	42.40	2	1,156	0.17%
2023/08/07	1	41.95	2	44.15	43.05	-1	1,263	-0.08%
2023/08/02	2	44.75	1	45.00	44.60	1	1,368	0.07%
2023/08/01	1	45.30	1	45.30	45.30	0	1,384	0.00%
2023/07/31	1	45.65	0	0.00	45.60	1	1,459	0.07%
2023/07/27	0	0.00	1	45.70	46.10	-1	1,616	-0.06%
2023/07/25	3	45.40	0	0.00	45.35	3	1,772	0.17%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	1	48.50	47.50	-1	2,005	-0.05%
2023/07/17	2	49.58	2	49.68	49.65	0	2,266	0.00%
2023/07/14	2	48.73	0	0.00	48.60	2	2,781	0.07%
2023/07/13	0	0.00	2	48.83	48.60	-2	3,028	-0.07%
2023/07/12	3	49.62	0	0.00	49.35	3	3,068	0.10%
2023/07/11	0	0.00	3	50.87	50.40	-3	3,136	-0.10%
2023/07/10	1	49.90	2	50.00	49.85	-1	3,302	-0.03%
2023/07/07	2	49.10	0.4	49.60	49.35	1.6	3,521	0.05%
2023/07/06	4	50.35	2	50.70	49.90	2	3,557	0.06%
2023/07/05	1	50.40	5	50.94	50.20	-4	3,661	-0.11%
2023/07/04	4	50.45	0	0.00	50.10	4	3,911	0.10%
2023/06/30	0	0.00	8.1	51.13	50.80	-8.1	3,980	-0.20%
2023/06/28	0	0.00	2	50.60	50.00	-2	4,016	-0.05%
2023/06/27	0.1	49.80	0	0.00	49.80	0.1	4,028	0.00%
2023/06/21	7	50.66	0	0.00	50.60	7	4,080	0.17%
2023/06/20	2.4	50.67	3	50.27	50.80	-0.6	4,090	-0.02%
2023/06/19	7	49.42	1	49.15	49.10	6	4,065	0.15%
2023/06/16	1	50.60	1	49.65	49.70	0	4,119	0.00%
2023/06/15	0	0.00	6	48.90	48.95	-6	4,244	-0.14%
2023/06/13	2	49.05	0.4	49.05	48.85	1.6	4,403	0.04%
2023/06/09	0	0.00	23	50.15	50.20	-23	4,477	-0.51%
2023/06/08	12	51.90	14	51.67	51.60	-2	4,456	-0.04%
2023/06/07	10	52.10	11	51.60	51.60	-1	4,466	-0.02%
2023/06/06	10	51.80	10	51.50	51.50	0	4,488	0.00%
2023/06/05	23.4	52.26	0	0.00	52.20	23.4	4,500	0.52%
2023/06/02	1	51.70	1	52.00	51.60	0	4,496	0.00%
2023/06/01	0	0.00	1	51.30	51.30	-1	4,507	-0.02%
2023/05/31	0	0.00	1	51.50	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	0.1	51.20	50.90	-0.1	4,519	0.00%
2023/05/29	0	0.00	2	50.65	51.40	-2	4,508	-0.04%
2023/05/26	0	0.00	0.1	50.40	49.80	-0.1	4,499	0.00%
2023/05/25	0	0.00	3	50.80	50.70	-3	4,511	-0.07%
2023/05/24	7	51.49	0	0.00	51.50	7	4,524	0.15%
2023/05/23	0	0.00	0.2	51.80	51.70	-0.2	4,529	-0.01%
2023/05/22	0.4	51.50	0	0.00	51.40	0.4	4,537	0.01%
2023/05/19	1	51.40	0	0.00	50.30	1	4,549	0.02%
2023/05/18	0	0.00	1	51.10	51.30	-1	4,626	-0.02%
2023/05/17	0	0.00	0.2	51.20	51.40	-0.2	4,653	0.00%
2023/05/15	1.1	50.20	0	0.00	50.10	1.1	4,632	0.02%
2023/05/12	2.1	49.09	1	49.50	49.50	1.1	4,619	0.02%
2023/05/11	2	48.75	6	49.85	48.70	-4	4,590	-0.09%
2023/05/10	2	51.15	2.2	51.18	51.40	-0.2	4,522	0.00%
2023/05/09	12.1	51.78	4	51.53	51.40	8.1	4,495	0.18%
2023/05/08	1	54.91	2	55.35	55.30	-1	4,395	-0.02%
2023/05/05	1.1	55.71	2	55.50	55.20	-0.9	4,376	-0.02%
2023/05/04	9	56.61	5	57.20	57.20	4	4,337	0.09%
2023/05/03	5	55.44	5	56.10	56.70	0	4,267	0.00%
2023/05/02	0	0.00	25	56.00	56.70	-25	4,232	-0.59%
2023/04/28	21	53.80	0.1	54.20	54.30	21	4,102	0.51%
2023/04/27	8.1	53.97	0	0.00	53.40	8.1	4,082	0.20%
2023/04/26	7	53.86	10.2	53.80	54.90	-3.2	4,034	-0.08%
2023/04/25	4.1	53.25	0	0.00	53.80	4.1	3,945	0.10%
2023/04/24	1	53.40	1	53.30	53.50	0	3,891	0.00%
2023/04/21	6.8	53.84	0.4	53.80	52.40	6.4	3,905	0.16%
2023/04/20	8.4	55.35	4	55.90	54.90	4.4	3,803	0.11%
2023/04/19	65.2	59.00	105	57.19	57.00	-39.8	3,637	-1.09%	大賣/
2023/04/18	7	56.14	4.3	55.42	54.80	2.7	3,121	0.09%
2023/04/17	1.3	55.27	5	54.74	54.60	-3.7	2,928	-0.13%
2023/04/14	2	54.85	0	0.00	54.90	2	2,932	0.07%
2023/04/13	1	55.20	6.5	55.20	55.40	-5.5	2,855	-0.19%
2023/04/12	9	54.10	26.2	54.45	54.70	-17.2	2,680	-0.64%
2023/04/11	3	52.40	0	0.00	52.40	3	2,461	0.12%
2023/04/10	4.2	52.14	1	51.90	51.80	3.2	2,433	0.13%
2023/04/07	13	53.22	17	53.48	53.40	-4	2,341	-0.17%
2023/04/06	1.1	50.51	6	49.88	50.80	-5	2,132	-0.23%
2023/03/30	1	49.05	5	48.80	48.95	-4	2,061	-0.19%
2023/03/29	1	47.80	2	47.70	47.90	-1	2,037	-0.05%
2023/03/28	16	47.73	0	0.00	47.60	16	2,058	0.78%
2023/03/27	10	49.17	1	48.55	48.55	9	2,054	0.44%
2023/03/23	1	49.45	0	0.00	48.70	1	2,034	0.05%
2023/03/22	5	49.11	5	49.05	48.85	0	2,042	0.00%
2023/03/21	3	49.77	4	49.50	49.35	-1	2,072	-0.05%
2023/03/20	9.3	49.80	6	50.18	50.10	3.3	2,157	0.15%
2023/03/17	14	48.41	15	48.59	49.00	-1	2,376	-0.04%
2023/03/16	12	48.21	7	47.56	46.95	5	2,416	0.21%
2023/03/15	1	47.60	0	0.00	48.15	1	2,400	0.04%
2023/03/14	1	46.45	2	46.98	47.45	-1	2,369	-0.04%
2023/03/13	0.2	45.70	0	0.00	45.80	0.2	2,359	0.01%
2023/03/10	2.1	46.27	0	0.00	46.30	2.1	2,495	0.08%
2023/03/09	4.1	47.82	1	47.60	47.50	3.1	2,496	0.12%
2023/03/08	0	0.00	2	48.35	48.70	-2	2,497	-0.08%
2023/03/07	1	48.20	1	48.40	48.50	0	2,485	0.00%
2023/03/06	1	48.55	0	0.00	48.40	1	2,475	0.04%
2023/02/24	0	0.00	1	47.55	47.50	-1	2,494	-0.04%
2023/02/17	0	0.00	1	48.35	48.20	-1	2,936	-0.03%
2023/02/16	5	48.72	3	48.57	48.05	2	2,955	0.07%
2023/02/15	1.5	47.75	1	48.05	48.05	0.5	2,918	0.02%
2023/02/09	2	46.25	0	0.00	46.15	2	2,949	0.07%
2023/02/03	0	47.40	0	0.00	47.05	0	3,009	0.00%
2023/02/02	1	48.20	1	47.30	47.35	0	3,022	0.00%
2023/01/31	0	0.00	5	46.60	46.85	-5	3,024	-0.17%
2023/01/17	5	44.65	0	0.00	44.75	5	3,034	0.16%
2023/01/16	1	44.50	1	44.40	44.20	0	3,039	0.00%
2023/01/05	1	49.10	0	0.00	47.65	1	3,123	0.03%
2023/01/04	6	48.05	6.1	47.90	48.10	-0.1	3,098	0.00%
2022/12/29	0	0.00	15	45.48	45.35	-15	3,110	-0.48%
2022/12/27	4	47.13	5	46.71	46.85	-1	3,176	-0.03%
2022/12/26	0	0.00	3	47.35	46.85	-3	3,175	-0.09%
2022/12/21	5	45.37	0	0.00	44.30	5	3,228	0.16%
2022/12/20	1	45.65	0	0.00	44.50	1	3,250	0.03%
2022/12/19	0.1	47.38	0	0.00	46.20	0.1	3,286	0.00%
2022/12/15	33	48.84	13	48.68	48.80	20	3,304	0.61%
2022/12/14	5	48.29	14	47.96	48.70	-9	3,301	-0.27%
2022/12/13	8	48.49	8	48.01	47.80	0	3,281	0.00%
2022/12/12	15	50.00	16	49.44	49.15	-1	3,254	-0.03%
2022/12/09	35	51.09	19	50.39	49.70	16	3,136	0.51%
2022/12/08	4	48.74	7.1	48.64	48.20	-3.1	2,828	-0.11%
2022/12/07	2	48.00	1	48.05	47.45	1	2,731	0.04%
2022/12/06	4	47.66	0	0.00	47.30	4	2,718	0.15%
2022/12/05	1	48.50	0	0.00	48.25	1	2,758	0.04%
2022/12/02	2	48.53	1	48.50	48.55	1	2,755	0.04%
2022/12/01	0	0.00	6	46.83	46.50	-6	2,629	-0.23%
2022/11/24	1	45.95	1	46.15	46.40	0	2,899	0.00%
2022/11/23	0	45.30	0	0.00	45.25	0	3,180	0.00%
2022/11/21	0	0.00	0	46.10	45.95	0	3,409	0.00%
2022/11/18	0	0.00	2.1	47.27	45.95	-2.1	3,457	-0.06%
2022/11/17	2.1	46.77	0	0.00	47.10	2.1	3,427	0.06%
2022/11/16	16	47.14	26	46.99	47.20	-10	3,435	-0.29%
2022/11/15	13	46.33	29	45.65	47.95	-16	3,462	-0.46%
2022/11/14	5	42.45	5	42.95	43.70	0	3,487	0.00%
2022/11/11	12	42.45	0	0.00	42.45	12	3,660	0.33%
2022/11/10	0	42.00	0	0.00	42.65	0	3,812	0.00%
2022/11/09	6	43.23	0	0.00	43.25	6	3,903	0.15%
2022/11/08	5	44.05	0	0.00	43.75	5	3,919	0.13%
2022/11/07	10	44.48	6	44.61	44.35	4	3,933	0.10%
2022/11/04	1	44.45	5	44.60	44.65	-4	4,022	-0.10%
2022/11/02	5	42.80	0	0.00	43.05	5	4,303	0.12%
2022/10/31	5	42.65	0	0.00	41.95	5	4,427	0.11%
2022/10/28	0	0.00	0.1	42.50	42.65	-0.1	4,475	0.00%
2022/10/24	5	42.60	0	0.00	42.10	5	4,802	0.10%
2022/10/20	4	43.91	4	43.14	43.25	0	4,944	0.00%
2022/10/19	0	0.00	10	44.50	43.80	-10	4,975	-0.20%
2022/10/18	10	42.65	0	0.00	43.40	10	5,146	0.19%
2022/10/17	10	41.25	10	41.68	42.50	0	5,238	0.00%
2022/10/13	0	0.00	1	42.90	41.90	-1	5,270	-0.02%
2022/10/12	1	44.45	0	0.00	44.60	1	5,333	0.02%
2022/10/11	3	44.17	2	45.30	43.40	1	5,346	0.02%
2022/10/05	5	45.65	5	46.20	45.95	0	5,471	0.00%
2022/09/30	0	42.50	0	0.00	44.00	0	5,654	0.00%
2022/09/28	10	44.80	0	0.00	44.20	10	5,996	0.17%
2022/09/27	5	46.99	1	47.40	47.30	4	6,633	0.06%
2022/09/26	2	48.20	2	47.45	47.40	0	6,909	0.00%
2022/09/23	2.1	50.55	2	50.50	50.60	0.1	7,174	0.00%
2022/09/22	0	52.40	0	0.00	53.10	0	7,381	0.00%
2022/09/21	1	54.46	0	0.00	53.00	1	7,651	0.01%
2022/09/20	1	55.10	1	54.80	54.60	0	8,209	0.00%
2022/09/19	8	54.98	9	55.19	54.40	-1	8,494	-0.01%
2022/09/16	8	54.82	10	54.63	55.60	-2	8,558	-0.02%
2022/09/15	2	55.75	2	54.80	54.50	0	8,572	0.00%
2022/09/14	5	56.30	3	56.20	56.00	2	8,637	0.02%
2022/09/13	8.1	57.59	8	57.33	57.60	0.1	8,595	0.00%
2022/09/12	14	57.38	16	57.22	57.50	-2	8,605	-0.02%
2022/09/08	3	54.53	3	55.00	55.00	0	8,590	0.00%
2022/09/07	5	53.42	3	53.40	53.60	2	8,579	0.02%
2022/09/06	11	54.80	5	53.30	53.20	6	8,599	0.07%
2022/09/05	5	56.04	4	55.60	55.70	1	8,573	0.01%
2022/09/02	2	57.00	7	57.39	57.10	-5	8,538	-0.06%
2022/09/01	13	58.18	13	58.09	57.50	0	8,466	0.00%
2022/08/31	18	57.51	17	57.95	57.90	1	8,385	0.01%
2022/08/30	9	58.83	12	59.65	57.80	-3	8,364	-0.04%
2022/08/29	11	58.21	13	57.57	57.30	-2	8,096	-0.02%
2022/08/26	1	56.90	7	57.40	58.30	-6	8,035	-0.07%
2022/08/25	14	56.16	14.1	56.48	57.40	-0.1	7,976	0.00%
2022/08/24	8	55.51	8	55.69	55.20	0	7,938	0.00%
2022/08/23	5	56.00	5	56.30	56.30	0	7,911	0.00%
2022/08/22	0.1	56.80	0	0.00	56.10	0.1	7,900	0.00%
2022/08/19	15.1	57.07	9	57.21	57.60	6.1	7,749	0.08%
2022/08/18	8	57.66	21.5	58.34	58.90	-13.5	7,514	-0.18%
2022/08/17	15	56.03	27	56.44	55.80	-12	7,316	-0.16%
2022/08/16	7	55.44	9	55.08	54.80	-2	7,145	-0.03%
2022/08/15	13	54.35	13	54.66	54.80	0	7,037	0.00%
2022/08/12	9.4	53.83	7	54.03	54.20	2.4	7,014	0.03%
2022/08/11	5	55.24	8	55.18	54.40	-3	7,033	-0.04%
2022/08/10	2	55.25	0	0.00	54.30	2	6,994	0.03%
2022/08/09	15	54.65	9	54.46	54.40	6	7,076	0.09%
2022/08/08	9.2	53.07	10	53.42	54.00	-0.9	6,895	-0.01%
2022/08/05	1	50.60	0	0.00	51.50	1	6,853	0.01%
2022/08/04	3	49.05	3	49.38	49.40	0	6,865	0.00%
2022/08/03	3	52.13	4	50.85	50.90	-1	6,874	-0.01%
2022/08/02	1	53.30	4	53.50	53.30	-3	6,852	-0.04%
2022/08/01	6	55.50	4	55.75	55.60	2	6,840	0.03%
2022/07/29	11	55.41	8	55.45	55.00	3	6,769	0.04%
2022/07/28	3	54.17	3.1	53.99	53.80	-0.1	6,613	0.00%
2022/07/27	11	53.42	10	53.81	54.00	1	6,560	0.02%
2022/07/25	9	55.03	9	54.90	54.10	0	6,606	0.00%
2022/07/19	7.1	51.85	8	52.05	51.70	-0.9	6,737	-0.01%
2022/07/18	2	50.90	2	51.70	51.20	0	6,766	0.00%
2022/07/15	1	50.30	1	49.50	51.00	0	6,901	0.00%
2022/07/14	3	49.15	18	47.96	49.95	-15	7,064	-0.21%
2022/07/13	15	49.70	0	0.00	48.40	15	7,220	0.21%
2022/07/12	1	48.20	1	49.60	48.30	0	7,380	0.00%
2022/07/11	0	0.00	1	52.70	53.10	-1	7,515	-0.01%
2022/07/08	2	53.05	15	52.60	53.30	-13	7,695	-0.17%
2022/07/07	20	52.13	5	52.88	52.40	15	8,006	0.19%
2022/07/06	2	53.60	2	54.80	53.00	0	8,458	0.00%
2022/07/05	37	57.32	40	58.21	57.00	-3	8,739	-0.03%
2022/07/04	4	54.63	2.1	53.06	55.30	1.9	8,229	0.02%
2022/07/01	6	54.23	9.2	54.53	52.90	-3.2	8,150	-0.04%
2022/06/30	3	54.47	5	54.08	54.20	-2	8,182	-0.02%
2022/06/29	11.1	54.69	5.1	54.68	54.00	6	8,032	0.08%
2022/06/28	24.2	53.86	57	54.21	55.00	-32.9	7,956	-0.41%
2022/06/27	9	51.39	22.1	50.76	52.80	-13.1	7,575	-0.17%
2022/06/24	0	0.00	6	45.59	48.00	-6	7,364	-0.08%
2022/06/23	20	43.59	4	43.85	43.65	16	7,410	0.22%
2022/06/22	21	45.59	38	45.62	44.50	-17	7,594	-0.22%
2022/06/21	15	44.10	0	0.00	44.05	15	7,840	0.19%
2022/06/20	5	45.31	5	42.95	42.95	0	7,980	0.00%
2022/06/17	16	44.68	16.4	45.18	44.90	-0.4	8,193	0.00%
2022/06/16	8.2	47.20	11	45.76	45.65	-2.8	8,489	-0.03%
2022/06/15	16.4	47.93	12	47.93	47.05	4.4	8,820	0.05%
2022/06/14	10	47.77	11	47.99	48.15	-1	9,858	-0.01%
2022/06/13	2	49.53	18.5	49.27	49.20	-16.5	10,434	-0.16%
2022/06/10	5	50.90	5	51.40	51.30	0	11,246	0.00%
2022/06/09	15	51.23	16	51.40	51.60	-1	11,682	-0.01%
2022/06/08	1	51.20	0	0.00	51.20	1	12,280	0.01%
2022/06/07	16	52.69	0	0.00	52.60	16	13,295	0.12%
2022/06/06	2	53.95	1	53.50	53.40	1	13,536	0.01%
2022/06/02	27	53.58	5	54.10	53.10	22	13,631	0.16%
2022/06/01	1	53.70	4	53.48	53.60	-3	13,792	-0.02%
2022/05/31	11	52.35	0	0.00	52.70	11	14,139	0.08%
2022/05/30	2	52.10	1	52.40	52.60	1	14,536	0.01%
2022/05/27	0.2	50.55	4	50.60	50.50	-3.8	14,718	-0.03%
2022/05/26	26.2	50.12	27	49.31	49.20	-0.8	14,744	-0.01%
2022/05/25	12.1	50.15	12	50.63	50.50	0.1	14,748	0.00%
2022/05/24	13	50.59	10	50.40	50.30	3	14,858	0.02%
2022/05/23	12.1	51.63	13	51.35	51.30	-0.9	14,837	-0.01%
2022/05/20	3.1	51.73	2	51.50	51.30	1.1	14,847	0.01%
2022/05/19	2	51.20	4	51.20	51.40	-2	14,838	-0.01%
2022/05/18	0	0.00	16	52.70	53.20	-16	14,793	-0.11%
2022/05/17	43	53.47	25	52.82	52.90	18	14,753	0.12%
2022/05/16	1	54.40	1	53.20	52.50	0	14,596	0.00%
2022/05/13	4	53.45	2	53.75	53.80	2	14,551	0.01%
2022/05/12	10	54.80	14	53.92	52.00	-4	14,510	-0.03%
2022/05/11	11	56.15	3	56.23	54.80	8	14,555	0.05%
2022/05/10	0	0.00	10	55.00	55.00	-10	14,508	-0.07%
2022/05/09	1	58.20	3.1	55.97	55.60	-2.1	14,522	-0.01%
2022/05/06	0	0.00	3	59.30	59.60	-3	14,529	-0.02%
2022/05/05	3	60.20	8.1	60.35	59.90	-5.1	14,584	-0.03%
2022/05/04	5	60.62	4	59.00	59.20	1	14,581	0.01%
2022/05/03	0	0.00	3	60.50	60.40	-3	14,614	-0.02%
2022/04/29	17	62.35	3	62.37	61.30	14	14,653	0.10%
2022/04/28	5	58.68	3	60.83	61.60	2	14,737	0.01%
2022/04/27	1	56.74	2	57.80	58.90	-1	14,573	-0.01%
2022/04/26	6	58.85	10	59.36	59.10	-4	14,544	-0.03%
2022/04/25	22	59.62	44	58.84	58.10	-22	14,483	-0.15%
2022/04/22	7	61.47	1	60.90	61.10	6	14,501	0.04%
2022/04/21	17	64.17	11	64.17	63.40	6	14,805	0.04%
2022/04/20	5	64.68	5	65.08	64.50	0	14,920	0.00%
2022/04/19	6	64.03	8	64.94	64.60	-2	15,211	-0.01%
2022/04/18	4	64.23	3	64.70	64.10	1	15,472	0.01%
2022/04/15	20	64.44	19	64.05	63.00	1	15,402	0.01%
2022/04/14	14	64.62	6	63.90	63.90	8	15,222	0.05%
2022/04/13	27.1	65.43	22	65.48	65.90	5.1	15,091	0.03%
2022/04/12	27	64.09	44	65.16	66.50	-17	15,142	-0.11%
2022/04/11	21	63.50	36	63.77	63.20	-15	14,737	-0.10%
2022/04/08	52	60.58	40	62.08	61.60	12	14,279	0.08%
2022/04/07	10	61.05	22	62.91	59.40	-12	14,143	-0.08%
2022/04/06	1	63.90	6	63.45	63.80	-5	13,976	-0.04%
2022/04/01	5	61.70	7	61.57	61.50	-2	13,647	-0.01%
2022/03/31	17	61.79	5	62.12	61.50	12	13,578	0.09%
2022/03/30	24	61.53	1	61.00	60.50	23	13,426	0.17%
2022/03/29	2	59.80	0	0.00	60.50	2	13,402	0.01%
2022/03/28	9	60.41	12	59.86	60.60	-3	13,408	-0.02%
2022/03/25	11	61.07	14	60.66	59.80	-3	13,358	-0.02%
2022/03/24	14	64.02	19	64.79	63.30	-5	13,456	-0.04%
2022/03/23	7	63.41	6	63.85	63.00	1	13,215	0.01%
2022/03/22	26	63.51	11	63.87	62.90	15	13,155	0.11%
2022/03/21	33	65.32	25	65.04	62.30	8	13,130	0.06%
2022/03/18	20	62.52	14	62.47	61.70	6	13,246	0.05%
2022/03/17	30	63.72	36	63.11	63.20	-6	13,103	-0.05%
2022/03/16	11	60.55	25.1	60.67	62.50	-14.1	12,201	-0.12%
2022/03/15	31	60.74	35	59.81	56.90	-4	11,699	-0.03%
2022/03/14	13	59.57	2	59.25	58.90	11	10,877	0.10%
2022/03/11	13	58.20	15	58.32	59.90	-2	10,458	-0.02%
2022/03/10	33	58.16	30	58.33	56.70	3	9,968	0.03%
2022/03/09	2	53.75	12.1	56.71	56.80	-10.1	9,155	-0.11%
2022/03/08	8	53.08	12	52.03	51.70	-4	8,889	-0.04%
2022/03/07	8.1	53.48	4	54.40	51.80	4.1	8,706	0.05%
2022/03/04	39	54.55	28	54.72	54.20	11	8,506	0.13%
2022/03/03	11	53.91	10	53.61	54.20	1	8,153	0.01%
2022/03/02	7	51.63	7	51.39	50.60	0	7,751	0.00%
2022/03/01	3	49.80	0	0.00	49.15	3	7,552	0.04%
2022/02/22	0	0.00	4	46.99	46.85	-4	7,496	-0.05%
2022/02/21	1	48.50	1	48.55	48.50	0	7,516	0.00%
2022/02/17	0	0.00	1	48.60	48.50	-1	7,532	-0.01%
2022/02/15	1	47.70	0	0.00	47.50	1	7,729	0.01%
2022/02/14	0	0.00	2	48.35	47.65	-2	7,855	-0.03%
2022/02/11	2	51.10	0	0.00	49.80	2	7,857	0.03%
2022/02/09	3	49.02	1	49.10	49.50	2	7,888	0.03%
2022/02/08	1	48.55	2	49.00	49.10	-1	7,908	-0.01%
2022/02/07	2.1	45.43	2	45.28	46.40	0.1	7,978	0.00%
2022/01/24	0	0.00	6	50.02	49.70	-6	8,670	-0.07%
2022/01/21	6	53.67	10	54.30	52.00	-4	8,955	-0.04%
2022/01/19	2	52.90	1	52.00	51.90	1	9,076	0.01%
2022/01/17	1	53.70	1	53.90	53.40	0	9,151	0.00%
2022/01/14	12	54.76	17	54.62	53.20	-5	9,109	-0.05%
2022/01/13	7	55.43	6	55.48	53.80	1	8,806	0.01%
2022/01/12	28	54.12	25	54.34	56.90	3	8,657	0.03%
2022/01/11	14	54.06	9	54.37	55.80	5	8,421	0.06%
2022/01/10	1	50.30	1	49.90	50.80	0	8,387	0.00%
2022/01/07	10	48.48	7	49.03	48.75	3	8,596	0.03%
2022/01/06	7	51.63	6	50.95	50.60	1	8,989	0.01%
2022/01/05	40	54.69	39	53.60	52.90	1	9,010	0.01%
2022/01/04	6	51.68	5	51.80	52.30	1	8,630	0.01%
2022/01/03	5	51.46	5	49.16	50.00	0	8,443	0.00%
2021/12/30	5	49.54	4	49.35	49.50	1	8,383	0.01%
2021/12/29	6	48.96	8	49.66	49.65	-2	8,401	-0.02%
2021/12/28	5	47.90	0	0.00	48.00	5	8,393	0.06%
2021/12/27	7	48.89	0	0.00	49.00	7	8,667	0.08%
2021/12/24	1	49.50	1	49.60	48.85	0	8,932	0.00%
2021/12/23	4	50.85	8	50.82	50.20	-4	8,908	-0.04%
2021/12/22	13	48.20	29	48.58	49.30	-16	8,773	-0.18%
2021/12/21	20	47.27	3.7	47.07	48.00	16.4	8,735	0.19%
2021/12/20	8	50.12	22	50.00	48.30	-14	8,667	-0.16%
2021/12/17	10	48.74	6	48.52	48.00	4	8,355	0.05%
2021/12/16	1	47.85	13	47.69	48.35	-12	8,261	-0.15%
2021/12/15	21	48.10	8	47.95	47.50	13	8,230	0.16%
2021/12/14	16	48.26	21	48.09	47.55	-5	8,123	-0.06%
2021/12/13	11	46.15	1	46.25	46.50	10	7,652	0.13%
2021/12/10	4	44.83	7	44.56	45.00	-3	7,443	-0.04%
2021/12/09	3	44.62	6.2	44.43	44.05	-3.2	7,265	-0.04%
2021/12/07	1	43.70	0	0.00	42.95	1	7,162	0.01%
2021/12/06	12	43.60	0	0.00	43.40	12	7,134	0.17%
2021/12/03	1	43.50	5	43.41	42.95	-4	7,016	-0.06%
2021/12/01	0	42.35	0	0.00	42.30	0	6,762	0.00%
2021/11/29	0	0.00	2	40.40	40.85	-2	6,756	-0.03%
2021/11/26	5	41.62	2	41.15	41.10	3	6,732	0.04%
2021/11/25	4	42.79	5	42.74	42.50	-1	6,735	-0.01%
2021/11/24	1.2	43.22	6.2	43.32	43.20	-5	6,774	-0.07%
2021/11/23	5	43.29	6	43.16	42.75	-1	6,740	-0.01%
2021/11/22	1	42.35	3	42.28	42.40	-2	6,683	-0.03%
2021/11/19	3.1	41.37	0	0.00	41.15	3.1	6,672	0.05%
2021/11/18	0	0.00	1	41.40	41.45	-1	6,657	-0.02%
2021/11/17	1	43.10	0	0.00	42.40	1	6,618	0.02%
2021/11/16	1	42.50	0	0.00	42.10	1	6,619	0.02%
2021/11/15	0.1	42.60	1	43.05	42.10	-0.9	6,597	-0.01%
2021/11/12	12.2	42.65	0	0.00	42.00	12.2	6,545	0.19%
2021/11/11	4	46.33	5	46.70	45.90	-1	6,384	-0.02%
2021/11/10	1	45.65	5	45.66	45.45	-4	6,263	-0.06%
2021/11/09	7	46.51	9	46.32	46.45	-2	6,229	-0.03%
2021/11/08	0	0.00	3	45.80	45.40	-3	6,130	-0.05%
2021/11/05	1	46.05	2	45.80	45.65	-1	6,108	-0.02%
2021/11/04	7	47.15	7	46.85	46.85	0	6,054	0.00%
2021/11/03	4	47.07	11	46.89	46.35	-7	5,922	-0.12%
2021/11/02	20.1	50.07	7	49.20	48.35	13.1	5,792	0.23%
2021/11/01	3	48.30	11	49.37	49.70	-8	5,363	-0.15%
2021/10/29	36.4	46.42	42	45.61	45.20	-5.6	5,080	-0.11%
2021/10/28	12	45.83	22	46.66	48.40	-10	4,708	-0.21%
2021/10/27	6	43.67	0	43.15	44.00	6	4,418	0.14%
2021/10/26	2	42.28	3.1	42.44	41.80	-1.1	4,331	-0.03%
2021/10/25	20	43.87	20	43.51	43.60	0	4,267	0.00%
2021/10/22	13.1	43.42	20	43.02	43.20	-6.9	4,148	-0.17%
2021/10/21	23	43.02	21	42.78	42.50	2	4,098	0.05%
2021/10/20	36	44.28	34	43.36	43.25	2	4,007	0.05%
2021/10/19	30.1	43.37	30	43.72	44.70	0	3,860	0.00%
2021/10/18	26	44.05	29	44.32	44.60	-3	3,596	-0.08%
2021/10/15	10	40.97	24	41.81	42.90	-14	3,142	-0.44%
2021/10/14	29	39.05	32	39.98	39.00	-3	2,825	-0.11%
2021/10/13	2	36.30	13.1	36.41	37.60	-11.1	2,452	-0.45%
2021/10/12	10.1	34.38	21	34.80	34.20	-11	2,351	-0.47%
2021/10/08	20	33.44	10	33.62	34.00	10	2,293	0.44%
2021/10/07	0	0.00	15	33.68	33.55	-15	2,287	-0.66%
2021/10/06	37	33.64	18	34.46	33.20	19	2,277	0.83%
2021/10/05	19	32.63	10	32.95	33.80	9	2,233	0.40%
2021/10/04	8	35.08	9	36.64	34.40	-1	2,200	-0.05%
2021/10/01	57	35.92	85	36.17	36.50	-28	1,906	-1.47%
2021/09/30	27	32.48	31	32.99	33.60	-4	1,626	-0.25%
2021/09/29	14	33.03	5	32.64	32.40	9	1,612	0.56%
2021/09/28	12	33.30	11	33.30	33.30	1	1,599	0.06%
2021/09/27	1	32.25	8	31.26	32.20	-7	1,559	-0.45%
2021/09/24	5	30.70	32	31.15	31.15	-27	1,554	-1.74%
2021/09/23	23	30.82	22	30.71	30.60	1	1,641	0.06%
2021/09/22	51	31.35	15	30.30	30.30	36	1,637	2.20%
2021/09/17	0	0.00	3	36.75	33.15	-3	1,595	-0.19%
2021/09/16	9	35.89	11	35.79	35.80	-2	1,524	-0.13%
2021/09/15	13	36.06	11	35.90	35.85	2	1,549	0.13%
2021/09/14	4	36.30	0	0.00	36.15	4	1,669	0.24%
2021/09/13	20	38.20	15	37.16	37.05	5	1,712	0.29%
2021/09/10	0	0.00	5	36.55	36.60	-5	1,725	-0.29%
2021/09/09	5	35.71	0	0.00	35.90	5	1,792	0.28%
2021/09/08	29	35.86	0	0.00	35.55	29	2,143	1.35%
2021/09/07	3	36.32	2	36.55	36.35	1	2,240	0.04%
2021/09/06	2	38.00	2	37.80	36.80	0	2,289	0.00%
2021/09/03	5	38.80	0	0.00	38.45	5	2,358	0.21%
2021/08/31	3	39.05	0	0.00	39.40	3	2,439	0.12%
2021/08/30	3	40.32	9	41.22	40.05	-6	2,433	-0.25%
2021/08/27	3	38.20	0	0.00	38.05	3	2,383	0.13%
2021/08/25	6	36.99	26	37.89	38.20	-20	2,411	-0.83%
2021/08/20	23	36.09	0	0.00	36.05	23	2,490	0.92%
2021/08/19	1	36.50	0	0.00	35.65	1	2,512	0.04%
2021/08/18	1	36.70	0	0.00	37.80	1	2,524	0.04%
2021/08/13	5	39.40	0	0.00	39.10	5	2,735	0.18%
2021/08/12	0	0.00	7	39.82	40.35	-7	2,952	-0.24%
2021/08/11	7	40.44	146	39.21	39.50	-139	3,038	-4.57%	大賣/鉅額交易
2021/08/04	3	46.13	2	46.48	46.55	1	3,521	0.03%
2021/07/30	3	45.40	0	0.00	44.80	3	3,539	0.08%
2021/07/27	2	48.20	4	48.54	46.25	-2	3,679	-0.05%
2021/07/26	6	48.21	2	48.08	47.10	4	3,679	0.11%
2021/07/23	0	0.00	43	46.01	45.90	-43	3,655	-1.18%
2021/07/22	4	46.56	1	45.80	45.80	3	3,655	0.08%
2021/07/21	1	45.95	1	47.55	45.85	0	3,660	0.00%
2021/07/20	4	47.68	1	48.05	47.50	3	3,657	0.08%
2021/07/19	5	49.06	10	49.09	48.85	-5	3,653	-0.14%
2021/07/16	3	46.70	5	46.41	46.00	-2	3,612	-0.06%
2021/07/15	4	45.38	2	45.35	45.30	2	3,631	0.06%
2021/07/14	0	0.00	1	44.60	44.25	-1	3,647	-0.03%
2021/07/12	1	47.10	0	0.00	47.05	1	3,707	0.03%
2021/07/09	0	0.00	1	46.90	46.50	-1	3,729	-0.03%
2021/07/08	0	0.00	1.1	46.78	46.60	-1.1	3,871	-0.03%
2021/07/07	3	46.25	0	0.00	46.00	3	4,406	0.07%
2021/07/05	5	47.80	1	48.15	48.00	4	4,455	0.09%
2021/07/02	2	48.93	2	48.70	48.55	0	4,506	0.00%
2021/07/01	0.1	49.00	0	0.00	48.55	0.1	4,568	0.00%
2021/06/30	1	52.30	4	50.55	49.45	-3	4,572	-0.07%
2021/06/28	7	48.84	0	0.00	48.30	7	4,516	0.15%
2021/06/25	0	0.00	1	50.00	49.30	-1	4,538	-0.02%
2021/06/24	1	50.20	2	49.95	50.10	-1	4,600	-0.02%
2021/06/23	4	50.63	27	50.56	50.50	-23	4,600	-0.50%
2021/06/22	8	49.45	3	49.17	48.15	5	4,534	0.11%
2021/06/21	0	0.00	13.1	50.48	49.50	-13.1	4,525	-0.29%
2021/06/18	6.1	49.28	2	50.78	51.80	4.1	4,572	0.09%
2021/06/17	47	50.28	64	49.99	50.40	-17	4,853	-0.35%
2021/06/16	2	48.43	6	49.83	50.10	-4	4,630	-0.09%
2021/06/15	2	46.18	14	45.36	45.55	-12	4,610	-0.26%
2021/06/11	22	44.77	3	44.63	44.15	19	4,610	0.41%
2021/06/10	3	47.12	1	46.90	46.80	2	4,593	0.04%
2021/06/09	0	0.00	5	45.20	44.00	-5	4,684	-0.11%
2021/06/07	7	43.96	8	44.05	43.90	-1	4,931	-0.02%
2021/06/04	6	45.13	3	45.10	44.70	3	5,116	0.06%
2021/06/03	0	0.00	50	45.97	45.90	-50	5,128	-0.97%
2021/06/02	50	45.97	2	46.70	45.50	48	5,146	0.93%
2021/06/01	3	46.95	3	46.90	47.20	0	5,136	0.00%
2021/05/31	15	45.40	75	46.06	45.70	-60	5,150	-1.17%
2021/05/28	6	45.43	0	0.00	45.00	6	5,263	0.11%
2021/05/27	5	44.30	7	44.77	45.10	-2	5,266	-0.04%
2021/05/25	17	43.80	12	44.60	43.80	5	5,298	0.09%
2021/05/24	7	42.46	5	42.60	43.15	2	5,389	0.04%
2021/05/21	1	42.25	0	0.00	41.95	1	5,356	0.02%
2021/05/20	68	45.13	16	43.78	42.20	52	5,331	0.98%
2021/05/19	7	44.24	30	45.09	45.40	-23	5,201	-0.44%
2021/05/17	14	38.59	35	39.04	37.55	-21	5,103	-0.41%
2021/05/14	48	43.93	9	45.54	41.70	39	5,068	0.77%
2021/05/13	126	42.19	5	44.17	42.15	121	4,928	2.46%	大買/鉅額交易
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/11	65	52.60	5	52.00	52.00	60	4,956	1.21%
2021/05/06	9	56.59	15	57.52	56.40	-6	5,038	-0.12%
2021/05/05	8	57.55	3	55.80	55.80	5	4,987	0.10%
2021/05/03	34	61.20	0	0.00	61.20	34	5,033	0.68%
2021/04/27	0	0.00	10	63.45	63.40	-10	5,366	-0.19%
2021/04/23	0	63.19	0	0.00	62.90	0	5,517	0.00%
2021/04/22	0	0.00	1	62.20	62.30	-1	5,531	-0.02%
2021/04/21	20	65.26	4	64.90	65.00	16	5,540	0.29%
2021/04/20	8	67.08	8	66.50	66.10	0	5,547	0.00%
2021/04/16	14	68.72	14	67.88	67.90	0	5,773	0.00%
2021/04/15	1	67.10	1	67.10	67.30	0	6,029	0.00%
2021/04/14	2	69.90	2	66.05	66.40	0	6,342	0.00%
2021/04/13	15	68.01	123	69.86	68.50	-108	6,342	-1.70%	大賣/鉅額交易
2021/04/12	2	65.85	1	66.00	66.00	1	5,884	0.02%
2021/04/09	2	65.75	2	66.60	65.10	0	5,958	0.00%
2021/04/08	3	67.07	1	67.40	66.00	2	6,017	0.03%
2021/04/07	1	65.50	1	66.00	66.50	0	6,149	0.00%
2021/04/06	0	0.00	1	66.00	65.30	-1	6,526	-0.02%
2021/04/01	2	65.35	0	0.00	65.30	2	6,743	0.03%
2021/03/31	0	0.00	1	66.60	66.10	-1	7,352	-0.01%
2021/03/30	6	67.02	2	66.30	66.30	4	8,696	0.05%
2021/03/29	7	67.10	11	68.12	67.00	-4	9,031	-0.04%
2021/03/25	2	66.45	1	65.30	64.90	1	9,088	0.01%
2021/03/24	5	65.70	0	0.00	65.70	5	9,087	0.06%
2021/03/23	1	66.90	7	68.80	66.60	-6	9,079	-0.07%
2021/03/22	4	70.23	14	69.91	69.90	-10	9,084	-0.11%
2021/03/19	8	63.15	2	65.95	68.50	6	8,935	0.07%
2021/03/17	0	0.00	5	65.40	64.10	-5	8,931	-0.06%
2021/03/16	1	65.10	2	64.80	64.90	-1	8,962	-0.01%
2021/03/15	6	65.67	6	66.88	65.20	0	9,010	0.00%
2021/03/12	7	65.49	54	65.91	64.20	-47	8,927	-0.53%
2021/03/11	10	65.00	13	63.56	63.80	-3	8,889	-0.03%
2021/03/10	13	64.34	6	65.03	63.70	7	8,864	0.08%
2021/03/05	2	63.00	2	62.50	61.40	0	9,089	0.00%
2021/03/03	8	65.59	7	64.73	64.50	1	9,523	0.01%
2021/03/02	0	0.00	2	63.90	63.00	-2	9,964	-0.02%
2021/02/26	3	63.10	3	63.77	62.60	0	10,758	0.00%
2021/02/25	2	63.50	1.3	63.23	62.70	0.7	11,037	0.01%
2021/02/24	14.3	64.81	19.2	65.22	62.80	-4.9	11,232	-0.04%
2021/02/22	7	63.23	5	63.32	63.00	2	12,275	0.02%
2021/02/19	2	61.50	2	62.00	61.90	0	12,431	0.00%
2021/02/17	5	58.40	5	59.10	59.70	0	12,989	0.00%
2021/02/05	8	58.00	10	57.72	58.00	-2	13,254	-0.02%
2021/02/04	1	56.50	1	56.60	57.20	0	13,747	0.00%
2021/02/03	21	58.15	16	58.78	57.20	5	14,188	0.04%
2021/02/02	1	56.10	1	56.10	56.00	0	14,354	0.00%
2021/02/01	11	56.31	11	57.08	57.30	0	14,885	0.00%
2021/01/28	2	59.30	2	59.49	59.80	0	16,479	0.00%
2021/01/27	1	60.40	1	60.70	60.30	0	16,931	0.00%
2021/01/26	7	62.47	7	62.41	60.60	0	17,105	0.00%
2021/01/25	3	62.60	4	62.00	63.00	-1	17,394	-0.01%
2021/01/22	27	63.31	28	63.43	62.50	-1	17,744	-0.01%
2021/01/21	5	60.72	5	60.50	60.60	0	18,173	0.00%
2021/01/19	28	63.68	15	63.11	63.50	13	18,379	0.07%
2021/01/18	39	62.76	46	60.66	60.60	-7	18,467	-0.04%
2021/01/15	0	0.00	11	62.39	62.10	-11	18,509	-0.06%
2021/01/14	2	64.05	6	64.10	63.70	-4	18,562	-0.02%
2021/01/13	0	0.00	5	63.90	63.00	-5	18,616	-0.03%
2021/01/12	2	64.70	2	65.30	63.70	0	18,692	0.00%
2021/01/11	4	65.25	5	65.76	65.50	-1	18,784	-0.01%
2021/01/08	31	68.10	12	66.98	66.30	19	18,730	0.10%
2021/01/07	7	68.66	10	69.26	70.10	-3	18,616	-0.02%
2021/01/06	2	66.20	14	65.66	63.80	-12	19,991	-0.06%
2021/01/05	4.2	69.00	2	68.70	68.50	2.2	21,261	0.01%
2021/01/04	2	69.30	1	69.80	69.00	1	21,267	0.00%
2020/12/31	5	69.24	2	69.15	70.10	3	21,437	0.01%
2020/12/30	5	71.52	6	71.33	69.20	-1	21,684	0.00%
2020/12/29	25	71.82	20	71.17	71.00	5	21,788	0.02%
2020/12/28	6	71.23	11	70.29	69.70	-5	21,406	-0.02%
2020/12/25	48	73.07	53	73.86	70.30	-5	21,490	-0.02%
2020/12/24	50	70.80	52	71.21	72.60	-2	20,907	-0.01%
2020/12/23	11	64.90	82	67.08	67.40	-71	19,635	-0.36%
2020/12/22	6	63.87	5	63.54	61.30	1	19,452	0.01%
2020/12/21	2	62.65	3	62.93	64.30	-1	19,598	-0.01%
2020/12/18	13	62.78	5	62.70	62.60	8	19,786	0.04%
2020/12/17	3	61.77	5	61.46	62.10	-2	19,778	-0.01%
2020/12/16	3	62.80	9	62.21	62.10	-6	19,790	-0.03%
2020/12/15	9	64.19	5	62.60	61.40	4	19,793	0.02%
2020/12/14	61	61.55	8	61.58	62.60	53	19,720	0.27%
2020/12/11	6	60.87	6	59.27	59.80	0	19,753	0.00%
2020/12/10	14	62.37	18	60.43	60.50	-4	19,838	-0.02%
2020/12/09	12	63.64	9	63.27	62.40	3	19,890	0.02%
2020/12/08	18	63.24	18	63.01	62.50	0	19,954	0.00%
2020/12/07	14	62.51	14	62.57	62.90	0	20,155	0.00%
2020/12/04	2	62.25	1	61.80	61.80	1	20,524	0.00%
2020/12/03	12	63.56	11	62.75	62.10	1	20,781	0.00%
2020/12/02	5	62.38	4	62.90	62.30	1	21,149	0.00%
2020/12/01	7	64.17	8	64.26	63.60	-1	22,532	0.00%
2020/11/30	42	67.22	53	66.49	65.50	-11	22,888	-0.05%
2020/11/27	18	66.12	55	65.31	65.70	-37	22,916	-0.16%
2020/11/26	69	66.17	31	66.76	64.60	38	22,788	0.17%
2020/11/25	38	64.64	47	65.73	65.50	-9	22,333	-0.04%
2020/11/24	16	62.01	14	62.21	63.30	2	21,546	0.01%
2020/11/23	20	62.25	23	61.50	60.80	-3	21,285	-0.01%
2020/11/20	69	62.86	49	62.76	61.60	20	21,093	0.09%
2020/11/19	92	61.01	82	61.04	60.60	10	20,626	0.05%
2020/11/18	39	58.54	36	58.01	58.40	3	20,001	0.01%
2020/11/17	105	59.90	127	58.91	58.10	-22	19,821	-0.11%	大買/大賣/
2020/11/16	5	57.82	4	58.20	57.00	1	19,490	0.01%
2020/11/13	26	58.05	29	57.82	58.20	-3	19,528	-0.02%
2020/11/12	127	56.12	19	55.92	58.70	108	19,415	0.56%	大買/鉅額交易
2020/11/11	130	57.73	39	58.91	57.50	91	19,038	0.48%	大買/
2020/11/10	54	65.43	52	64.84	63.60	2	18,794	0.01%
2020/11/09	23	64.00	135	64.64	65.20	-112	18,547	-0.60%	大賣/鉅額交易
2020/11/06	90	64.68	120	64.44	61.80	-30	18,159	-0.17%	大賣/
2020/11/05	19	61.54	23	63.29	63.50	-4	17,342	-0.02%
2020/11/04	60	58.72	47	57.71	57.80	13	16,906	0.08%
2020/11/03	81	57.48	32	57.13	57.00	49	16,565	0.30%
2020/11/02	77	57.53	18	56.09	57.90	59	16,671	0.35%
2020/10/30	27	61.11	68	59.42	57.20	-41	16,486	-0.25%
2020/10/29	48.4	63.45	39	62.86	62.00	9.4	16,236	0.06%
2020/10/28	39	62.49	20.4	62.53	62.30	18.6	15,834	0.12%
2020/10/27	5	65.14	10	64.58	64.90	-5	15,895	-0.03%
2020/10/26	30	61.53	13	59.51	63.80	17	15,799	0.11%
2020/10/23	16	56.90	0	0.00	58.00	16	15,662	0.10%
2020/10/21	3	56.10	2	56.30	56.10	1	15,547	0.01%
2020/10/20	9	58.79	13	58.26	58.30	-4	15,478	-0.03%
2020/10/19	13	59.46	5	58.48	59.50	8	15,380	0.05%
2020/10/16	12	56.37	11	56.25	55.10	1	15,211	0.01%
2020/10/15	12	56.45	5	55.76	56.00	7	15,133	0.05%
2020/10/14	144	56.44	139	56.73	57.00	5	15,022	0.03%	大買/大賣/
2020/10/13	94	51.12	118	51.24	54.00	-24	13,391	-0.18%	大賣/
2020/10/12	0	0.00	6	49.10	49.10	-6	12,395	-0.05%
2020/10/08	6	44.28	13	44.45	44.65	-7	12,583	-0.06%
2020/10/07	9	39.78	8	39.29	40.60	1	12,553	0.01%
2020/10/06	53	39.10	32	38.82	38.50	21	12,343	0.17%
2020/10/05	6	36.83	8	36.97	37.00	-2	12,131	-0.02%
2020/09/30	54	37.24	62	37.15	36.60	-8	12,296	-0.07%
2020/09/29	15	35.56	12	35.93	35.75	3	12,084	0.02%
2020/09/28	17	35.91	6	36.14	35.70	11	12,033	0.09%
2020/09/25	14	36.01	15	36.56	35.10	-1	11,931	-0.01%
2020/09/24	21	38.78	23	38.86	37.50	-2	11,731	-0.02%
2020/09/23	14	39.04	9	39.17	40.00	5	11,468	0.04%
2020/09/22	4	37.70	0	0.00	37.30	4	11,208	0.04%
2020/09/21	1	38.40	2	38.60	37.90	-1	11,156	-0.01%
2020/09/18	13	38.47	0	0.00	37.90	13	11,110	0.12%
2020/09/17	4	38.84	6	38.81	38.50	-2	11,008	-0.02%
2020/09/15	9	38.51	12	38.63	37.45	-3	10,737	-0.03%
2020/09/14	10	36.20	3	36.85	36.65	7	10,560	0.07%
2020/09/11	0	0.00	5	38.58	37.50	-5	10,417	-0.05%
2020/09/10	17	39.29	12	38.94	39.05	5	10,243	0.05%
2020/09/09	42	38.41	37	38.85	38.65	5	9,950	0.05%
2020/09/08	7	37.32	30	38.13	37.30	-23	9,448	-0.24%
2020/09/07	16	41.93	22	41.61	39.30	-6	9,115	-0.07%
2020/09/04	97	44.98	62	44.84	43.10	35	8,572	0.41%
2020/09/03	4	41.91	18	42.15	43.00	-14	7,056	-0.20%
2020/09/02	3	39.45	9	38.97	39.10	-6	6,524	-0.09%
2020/09/01	3	37.42	3	37.87	36.75	0	6,229	0.00%
2020/08/31	2	37.75	9	37.26	36.90	-7	6,088	-0.11%
2020/08/28	0	0.00	2	35.05	34.85	-2	5,950	-0.03%
2020/08/27	4	35.85	1	35.25	35.25	3	5,908	0.05%
2020/08/26	1	36.25	2	37.10	36.25	-1	5,849	-0.02%
2020/08/25	0	0.00	2	38.00	36.90	-2	5,790	-0.03%
2020/08/24	4	35.90	2	36.25	36.50	2	5,684	0.04%
2020/08/20	12	34.59	3	34.88	35.45	9	5,564	0.16%
2020/08/19	20	39.08	11	37.20	36.80	9	5,364	0.17%
2020/08/18	16	40.24	9	39.76	39.80	7	5,178	0.14%
2020/08/17	6	39.53	6	39.43	39.70	0	4,976	0.00%
2020/08/14	10	39.73	15	39.82	39.50	-5	4,826	-0.10%
2020/08/13	0	0.00	9	38.46	38.10	-9	4,577	-0.20%
2020/08/12	9	37.39	7	38.02	38.85	2	4,472	0.04%
2020/08/11	25	37.71	13	36.90	36.75	12	4,272	0.28%
2020/08/10	49	38.81	55	39.06	38.70	-6	4,077	-0.15%
2020/08/07	18	37.74	1	37.95	37.25	17	3,817	0.45%
2020/08/06	6	37.15	3	38.63	36.70	3	3,659	0.08%
2020/08/05	2	41.08	2	40.55	40.45	0	3,343	0.00%
2020/08/04	7	41.28	28	40.90	41.50	-21	3,188	-0.66%
2020/08/03	20	40.12	15	40.72	39.80	5	3,011	0.17%
2020/07/31	11	40.72	4	41.00	40.60	7	2,780	0.25%
2020/07/30	2	39.53	36	39.85	40.90	-34	2,530	-1.34%
2020/07/29	5	35.99	4	36.96	37.25	1	2,414	0.04%
2020/07/28	1	34.20	0	0.00	33.90	1	2,332	0.04%
2020/07/27	1	35.70	3	34.60	33.60	-2	2,287	-0.09%
2020/07/24	3	36.67	1	35.05	35.00	2	2,246	0.09%
2020/07/23	1	35.55	5	34.94	36.30	-4	2,184	-0.18%
2020/07/22	1	36.50	1	35.35	35.25	0	2,137	0.00%
2020/07/21	1	35.80	1	35.80	35.60	0	2,096	0.00%
2020/07/20	4	36.24	4	35.25	35.80	0	2,049	0.00%
2020/07/17	4	33.79	0	0.00	33.30	4	1,966	0.20%
2020/07/16	40	37.66	5	36.74	35.95	35	1,876	1.86%
2020/07/15	29	35.78	43	36.24	37.15	-14	1,433	-0.98%
2020/07/14	4	32.95	3	33.80	33.80	1	1,150	0.09%
2020/07/13	2	31.50	1	30.70	31.55	1	895	0.11%
2020/07/10	0	0.00	1	27.95	28.70	-1	759	-0.13%
2020/07/09	3	27.32	1	27.90	28.75	2	650	0.31%
2020/07/08	0	0.00	12	26.61	26.50	-12	413	-2.90%
2020/07/06	0	0.00	1	24.30	24.30	-1	291	-0.34%
2020/06/17	0	0.00	2	22.70	22.65	-2	278	-0.72%
2020/06/15	0	0.00	1	22.40	22.55	-1	307	-0.33%
2020/06/11	0	0.00	1	22.85	22.50	-1	315	-0.32%
2020/05/22	1	21.15	0	0.00	20.60	1	355	0.28%
2020/05/14	0	0.00	1	20.05	19.90	-1	356	-0.28%
2019/12/30	0	0.00	3	24.13	24.00	-3	536	-0.56%
2019/12/27	2	23.65	0	0.00	23.70	2	507	0.39%
2019/11/15	1	21.55	0	0.00	21.50	1	275	0.36%
2019/11/05	0	0.00	5	22.56	22.25	-5	269	-1.86%
2019/10/29	1	21.20	1	21.05	21.05	0	185	0.00%
2019/10/24	0	0.00	3	21.50	21.50	-3	213	-1.40%
2019/10/22	1	21.70	0	0.00	21.50	1	216	0.46%
2019/09/23	1	22.00	0	0.00	21.85	1	324	0.31%
2019/09/20	0	0.00	1	21.95	22.00	-1	322	-0.31%
2019/09/16	1	21.85	0	0.00	21.75	1	316	0.32%
2019/07/30	1	21.90	0	0.00	21.75	1	658	0.15%
2019/07/29	1	22.50	0	0.00	21.90	1	687	0.15%
2019/07/11	1	21.20	0	0.00	21.25	1	834	0.12%
2019/07/08	0	0.00	1	24.05	23.95	-1	904	-0.11%
2019/07/03	1	23.75	1	23.70	23.70	0	935	0.00%
2019/06/13	0	0.00	1	22.95	23.00	-1	1,011	-0.10%
2019/05/17	1	24.60	0	0.00	24.00	1	1,225	0.08%
2019/05/13	1	23.85	0	0.00	23.00	1	1,179	0.08%
2019/05/09	0	0.00	2	24.00	24.00	-2	1,131	-0.18%
2019/05/08	2	24.75	0	0.00	24.75	2	1,102	0.18%
2019/05/07	26	26.28	24	25.29	25.15	2	1,090	0.18%
2019/05/06	23	25.83	25	25.52	25.35	-2	1,015	-0.20%
2019/04/16	3	25.80	1	26.10	25.70	2	857	0.23%
2019/04/15	0	0.00	9	24.63	25.55	-9	800	-1.12%
2019/04/12	8	24.38	0	0.00	24.10	8	747	1.07%
2019/04/11	1	24.95	0	0.00	24.65	1	732	0.14%
2019/04/01	20	23.83	0	0.00	23.45	20	688	2.90%
2019/03/11	0	0.00	1	25.05	24.50	-1	599	-0.17%
2019/03/05	2	24.93	1	24.95	24.70	1	591	0.17%
2019/03/04	0	0.00	2	24.15	24.45	-2	568	-0.35%
2019/02/27	2	24.00	0	0.00	24.00	2	544	0.37%
2019/02/26	0	0.00	2	23.60	23.50	-2	549	-0.36%
2019/02/22	0	0.00	1	22.35	22.25	-1	501	-0.20%
2019/02/19	0	0.00	1	22.45	22.40	-1	500	-0.20%
2019/02/14	1	21.65	0	0.00	22.05	1	501	0.20%
2019/01/10	0	0.00	2	21.20	21.10	-2	473	-0.42%
2019/01/04	2	19.90	2	20.00	19.95	0	481	0.00%
2018/12/27	0	0.00	2	20.35	20.55	-2	514	-0.39%
2018/11/29	2	21.65	2	22.50	21.50	0	658	0.00%
2018/11/23	0	0.00	2	22.05	21.60	-2	810	-0.25%
2018/11/15	2	20.50	0	0.00	20.40	2	841	0.24%
2018/11/14	0	0.00	1	21.40	20.75	-1	832	-0.12%
2018/11/13	0	0.00	2	19.60	19.70	-2	804	-0.25%
2018/11/12	6	19.16	4	19.10	19.00	2	798	0.25%
2018/11/01	0	0.00	1	17.10	17.20	-1	785	-0.13%
2018/10/31	2	17.10	1	17.30	17.05	1	789	0.13%
2018/10/11	1	19.90	0	0.00	19.50	1	794	0.13%
2018/10/05	2	21.90	0	0.00	21.75	2	775	0.26%
2018/10/01	2	23.25	0	0.00	23.10	2	770	0.26%
2018/09/25	1	23.85	0	0.00	23.90	1	767	0.13%
2018/09/21	0	0.00	1	23.80	23.80	-1	765	-0.13%
2018/09/20	0	0.00	1	24.60	23.90	-1	764	-0.13%
2018/09/19	5	24.35	7	24.36	24.30	-2	758	-0.26%
2018/09/11	0	0.00	1	23.80	23.70	-1	690	-0.14%
2018/09/10	1	23.00	0	0.00	23.00	1	688	0.15%
2018/09/04	0	0.00	2	24.90	24.60	-2	679	-0.29%
2018/09/03	0	0.00	1	24.25	23.85	-1	620	-0.16%
2018/08/31	4	24.48	1	24.35	24.25	3	602	0.50%
2018/08/30	2	24.40	0	0.00	24.50	2	540	0.37%
2018/08/27	0	0.00	1	24.15	23.60	-1	514	-0.19%
2018/08/24	1	22.80	0	0.00	22.75	1	479	0.21%
2018/08/23	0	0.00	2	22.80	22.85	-2	494	-0.40%
2018/07/26	0	0.00	2	21.60	22.20	-2	1,492	-0.13%
2018/07/17	2	21.00	0	0.00	21.20	2	2,116	0.09%
2018/07/05	8	21.29	9	21.23	20.90	-1	2,505	-0.04%
2018/06/29	1	21.40	0	0.00	21.40	1	2,505	0.04%
2018/06/28	10	21.65	11	21.73	21.60	-1	2,504	-0.04%
2018/06/26	1	21.95	1	21.35	21.95	0	2,497	0.00%
2018/06/25	1	22.35	0	0.00	22.20	1	2,491	0.04%
2018/06/21	0	0.00	1	23.35	23.10	-1	2,491	-0.04%
2018/06/20	1	23.05	1	23.30	23.05	0	2,505	0.00%
2018/06/19	2	23.38	0	0.00	23.10	2	2,513	0.08%
2018/06/15	1	23.70	0	0.00	23.65	1	2,516	0.04%
2018/06/13	0	0.00	1	23.95	24.00	-1	2,524	-0.04%
2018/06/12	1	23.70	0	0.00	23.70	1	2,529	0.04%
2018/06/11	1	23.65	2	23.98	23.70	-1	2,540	-0.04%
2018/06/08	1	23.75	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	1	24.30	24.10	-1	2,563	-0.04%
2018/06/06	1	23.85	2	24.00	23.90	-1	2,583	-0.04%
2018/06/05	3	23.80	4	24.01	23.70	-1	2,574	-0.04%
2018/06/04	3	24.43	0	0.00	24.30	3	2,553	0.12%
2018/05/30	0	0.00	1	24.95	24.80	-1	2,513	-0.04%
2018/05/29	0	0.00	2	24.85	25.30	-2	2,487	-0.08%
2018/05/28	1	24.50	1	24.20	24.25	0	2,461	0.00%
2018/05/25	4	23.81	2	24.08	23.80	2	2,447	0.08%
2018/05/24	3	24.12	2	24.33	24.15	1	2,424	0.04%
2018/05/23	2	24.15	0	0.00	24.25	2	2,408	0.08%
2018/05/18	7	25.24	0	0.00	25.20	7	2,332	0.30%
2018/05/17	3	26.40	0	0.00	25.30	3	2,302	0.13%
2018/05/16	5	27.20	5	26.55	26.10	0	2,188	0.00%
2018/05/14	0	0.00	4	26.25	25.85	-4	2,062	-0.19%
2018/05/11	0	0.00	2	25.30	25.45	-2	2,012	-0.10%
2018/05/10	3	25.63	5	25.31	24.85	-2	1,940	-0.10%
2018/05/04	6	25.00	0	0.00	24.70	6	1,724	0.35%
2018/05/03	4	26.10	4	27.70	25.40	0	1,667	0.00%
2018/05/02	0	0.00	1	25.15	26.45	-1	1,487	-0.07%
2018/04/30	2	26.18	1	26.55	25.75	1	1,428	0.07%
2018/04/27	0	0.00	2	24.40	25.20	-2	1,301	-0.15%
2018/04/26	2	26.00	2	25.75	24.80	0	1,241	0.00%
2018/04/25	0	0.00	1	25.50	25.45	-1	1,154	-0.09%
2018/04/24	1	26.00	2	24.90	25.75	-1	1,100	-0.09%
2018/04/23	2	25.20	3	25.50	25.30	-1	996	-0.10%
2018/04/20	9	23.41	3	23.65	24.95	6	862	0.70%
2018/04/13	0	0.00	23	22.17	21.50	-23	580	-3.96%
2018/04/11	0	0.00	23	23.08	22.85	-23	543	-4.23%
2018/04/10	3	21.50	0	0.00	21.45	3	480	0.62%
2018/03/28	20	21.10	0	0.00	20.50	20	494	4.04%
2018/03/22	10	23.25	10	22.90	22.30	0	536	0.00%
2018/03/16	23	23.35	0	0.00	23.05	23	523	4.39%
2018/03/15	0	0.00	2	23.25	23.30	-2	509	-0.39%
2018/03/14	14	22.48	14	22.61	22.40	0	489	0.00%
2018/03/13	2	22.50	2	22.35	22.25	0	487	0.00%
2018/03/12	2	22.43	14	22.46	22.65	-12	477	-2.51%
2018/03/02	10	20.15	0	0.00	20.10	10	519	1.92%
2018/02/21	0	0.00	1	20.80	20.55	-1	832	-0.12%
2018/02/09	2	19.60	0	0.00	19.60	2	942	0.21%
2018/02/05	2	21.50	0	0.00	21.50	2	1,407	0.14%
2018/01/30	0	0.00	1	22.35	22.25	-1	1,456	-0.07%
2018/01/29	2	22.15	1	22.25	22.10	1	1,461	0.07%
2018/01/26	1	22.30	1	22.50	22.50	0	1,462	0.00%
2018/01/11	0	0.00	1	23.05	23.10	-1	1,747	-0.06%
2018/01/10	1	23.10	0	0.00	23.15	1	1,760	0.06%