安集 (6477)-美好-蘆洲券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30(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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/05/10	3	37.28	4	37.45	36.85	-1	962	-0.10%
2024/05/09	0	0.00	1	37.40	36.55	-1	940	-0.11%
2024/05/08	1	36.90	1	37.45	37.40	0	941	0.00%
2024/05/06	1	36.90	0	0.00	36.80	1	930	0.11%
2024/05/02	1	37.15	0	0.00	37.10	1	928	0.11%
2024/04/26	1	37.70	2	38.00	37.55	-1	931	-0.11%
2024/04/25	1	38.00	0	0.00	37.90	1	928	0.11%
2024/04/23	1	37.25	1	37.70	37.70	0	928	0.00%
2024/04/22	1	38.05	1	38.75	37.70	0	930	0.00%
2024/04/19	1	37.70	1	39.15	37.60	0	944	0.00%
2024/04/17	1	37.95	0	0.00	37.70	1	921	0.11%
2024/04/16	2	38.00	0	0.00	37.20	2	918	0.22%
2024/04/15	1	38.90	0	0.00	38.85	1	901	0.11%
2024/04/12	0	0.00	5	39.80	39.25	-5	894	-0.56%
2024/04/11	1	39.85	5	39.75	39.70	-4	884	-0.45%
2024/04/10	17.5	39.91	1	39.70	39.60	16.5	871	1.89%
2024/04/09	2	38.85	0	0.00	38.95	2	849	0.24%
2024/04/08	1	38.85	0	0.00	39.70	1	843	0.12%
2024/04/03	10	39.48	1	39.45	39.05	9	831	1.08%
2024/04/01	0	0.00	1	40.40	40.40	-1	813	-0.12%
2024/03/29	21	41.26	12	41.29	40.60	9	809	1.11%
2024/03/28	3	41.37	1	40.85	40.80	2	799	0.25%
2024/03/27	0	0.00	1	40.45	40.45	-1	789	-0.13%
2024/03/26	1	41.10	1	41.35	41.35	0	781	0.00%
2024/03/22	8	41.67	3	41.72	40.85	5	790	0.63%
2024/03/21	5	42.04	10	42.35	42.35	-5	732	-0.68%
2024/03/19	1	38.85	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	1	40.00	39.55	-1	648	-0.15%
2024/03/15	1	38.75	0	0.00	38.75	1	641	0.16%
2024/03/13	1	38.85	1	39.35	38.85	0	633	0.00%
2024/03/11	5	40.40	1	39.20	40.15	4	614	0.65%
2024/03/08	3	38.43	0	0.00	38.00	3	577	0.52%
2024/03/07	1	38.85	3	39.12	38.95	-2	571	-0.35%
2024/03/06	4	38.40	2	39.43	39.45	2	572	0.35%
2024/03/05	1	38.85	0	0.00	38.35	1	565	0.18%
2024/03/04	1	39.30	0.2	39.50	39.15	0.8	557	0.15%
2024/03/01	0	0.00	1	40.00	39.75	-1	547	-0.18%
2024/02/29	0	0.00	8	39.20	39.45	-8	521	-1.53%
2024/02/27	5	38.12	1	37.60	37.60	4	499	0.80%
2024/02/26	2	38.45	0	0.00	38.55	2	497	0.40%
2024/02/22	0	0.00	6	38.06	37.65	-6	489	-1.23%
2024/02/21	6	38.18	0	0.00	38.65	6	490	1.22%
2024/02/20	0	0.00	3	37.75	37.80	-3	480	-0.62%
2024/02/15	3	36.72	0	0.00	36.70	3	476	0.63%
2024/01/25	0	0.00	1	37.90	37.95	-1	483	-0.21%
2024/01/24	0	0.00	5	38.31	38.15	-5	489	-1.02%
2024/01/23	1	38.35	3	38.15	38.55	-2	501	-0.40%
2024/01/22	0	0.00	0.3	37.80	37.80	-0.3	536	-0.06%
2024/01/19	3	37.38	0	0.00	37.30	3	537	0.56%
2024/01/18	5	37.28	0.2	37.80	37.15	4.8	539	0.90%
2024/01/17	0	0.00	2.2	38.04	37.65	-2.2	541	-0.41%
2024/01/12	0	0.00	21	37.58	37.60	-21	530	-3.96%
2024/01/11	0	0.00	6	37.27	37.05	-6	533	-1.12%
2024/01/09	0	0.00	1	37.75	37.35	-1	543	-0.18%
2024/01/08	0	0.00	1	38.50	38.15	-1	542	-0.18%
2024/01/05	0	0.00	5	38.40	38.25	-5	548	-0.91%
2024/01/04	0	0.00	1	38.25	38.25	-1	556	-0.18%
2023/12/28	2	38.25	0	0.00	38.15	2	588	0.34%
2023/12/26	0	0.00	4	38.30	38.15	-4	590	-0.68%
2023/12/25	0	0.00	1	38.25	38.00	-1	590	-0.17%
2023/12/21	1	38.85	1	38.90	38.85	0	579	0.00%
2023/12/20	0	0.00	5	39.70	39.20	-5	574	-0.87%
2023/12/19	0	0.00	2	38.30	37.90	-2	529	-0.38%
2023/12/18	2	39.10	0	0.00	38.70	2	528	0.38%
2023/12/15	0	0.00	1	38.80	38.95	-1	524	-0.19%
2023/12/14	0	0.00	21	37.64	37.50	-21	507	-4.13%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/11	2	37.78	5	37.77	37.40	-3	512	-0.59%
2023/12/08	13	38.07	0	0.00	37.95	13	511	2.54%
2023/12/07	5	38.18	0	0.00	38.00	5	511	0.98%
2023/12/06	0	0.00	1	38.50	38.30	-1	520	-0.19%
2023/12/05	1	37.85	0	0.00	38.50	1	519	0.19%
2023/12/01	1	38.85	0	0.00	38.65	1	514	0.19%
2023/11/29	5	38.10	0	0.00	38.05	5	501	1.00%
2023/11/24	3	38.12	0	0.00	38.10	3	496	0.60%
2023/11/22	0.2	37.75	0	0.00	37.75	0.2	505	0.04%
2023/11/21	0.8	38.00	2	37.75	37.60	-1.2	504	-0.24%
2023/11/15	1	36.70	0	0.00	37.05	1	500	0.20%
2023/11/10	2	36.55	0	0.00	36.45	2	505	0.40%
2023/11/03	3	36.75	0	0.00	36.70	3	514	0.58%
2023/11/01	0	0.00	1	36.25	36.15	-1	548	-0.18%
2023/10/31	6	37.56	1	37.45	36.85	5	546	0.91%
2023/10/30	2	36.93	4	38.15	38.05	-2	539	-0.37%
2023/10/25	0	0.00	1	36.55	36.60	-1	510	-0.20%
2023/10/20	0	0.00	5	35.13	35.15	-5	514	-0.97%
2023/10/18	1	35.55	0	0.00	35.55	1	524	0.19%
2023/10/13	0	0.00	2	37.55	37.15	-2	570	-0.35%
2023/10/11	3	37.40	2	37.28	36.80	1	581	0.17%
2023/10/06	5	39.10	0	0.00	38.80	5	583	0.85%
2023/10/05	1	39.40	0	0.00	39.65	1	593	0.17%
2023/10/04	5	39.20	0	0.00	39.00	5	601	0.83%
2023/09/27	0	0.00	1	39.90	39.95	-1	644	-0.16%
2023/09/26	1	40.50	0	0.00	40.25	1	654	0.15%
2023/09/14	0	0.00	1	40.85	41.15	-1	751	-0.13%
2023/09/12	1	40.30	0	0.00	40.30	1	781	0.13%
2023/09/11	1	41.00	0	0.00	40.15	1	791	0.13%
2023/09/08	1	41.40	7	41.77	41.60	-6	788	-0.76%
2023/09/07	2	42.40	0	0.00	42.05	2	802	0.25%
2023/09/06	0	0.00	0.1	43.20	42.80	-0.1	829	-0.01%
2023/09/05	0	0.00	0	43.00	42.90	0	869	0.00%
2023/09/04	0	0.00	0.1	42.85	42.60	-0.1	887	-0.01%
2023/09/01	0	0.00	1	43.30	43.25	-1	900	-0.11%
2023/08/31	0	0.00	4	42.85	43.00	-4	908	-0.44%
2023/08/29	3	43.27	3	43.00	42.95	0	954	0.00%
2023/08/28	0	0.00	9.1	42.46	42.40	-9.1	953	-0.95%
2023/08/24	3	41.57	0	0.00	41.60	3	979	0.31%
2023/08/18	1	42.50	1	42.35	41.70	0	1,040	0.00%
2023/08/17	5	41.00	0	0.00	41.95	5	1,044	0.48%
2023/08/14	0	0.00	5	40.86	40.65	-5	1,099	-0.45%
2023/08/10	1	42.45	1	41.85	41.60	0	1,130	0.00%
2023/08/09	1	42.15	5	42.49	42.40	-4	1,156	-0.35%
2023/08/08	0	0.00	1	42.50	42.45	-1	1,197	-0.08%
2023/08/07	2	41.78	2	42.70	43.05	0	1,263	0.00%
2023/08/04	1	44.30	0	0.00	44.15	1	1,264	0.08%
2023/08/02	3	44.92	5	44.90	44.60	-2	1,368	-0.15%
2023/08/01	1	45.65	0	0.00	45.30	1	1,384	0.07%
2023/07/31	1	45.75	0	0.00	45.60	1	1,459	0.07%
2023/07/28	0	0.00	1	46.25	46.00	-1	1,554	-0.06%
2023/07/27	0	0.00	3	46.02	46.10	-3	1,616	-0.19%
2023/07/26	1	45.55	6	45.16	44.90	-5	1,749	-0.29%
2023/07/24	1	45.15	0	0.00	44.75	1	1,823	0.05%
2023/07/21	2	45.78	1	45.85	45.60	1	1,916	0.05%
2023/07/20	0	0.00	6	47.73	47.75	-6	1,977	-0.30%
2023/07/19	0.1	48.35	6	47.45	47.50	-5.9	2,005	-0.29%
2023/07/18	21	49.60	0	0.00	48.40	21	2,106	1.00%
2023/07/17	5	49.70	1	50.20	49.65	4	2,266	0.18%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/05	4	50.40	3	51.07	50.20	1	3,661	0.03%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	2	50.55	20	50.70	51.00	-18	3,977	-0.45%
2023/06/30	1	50.70	2	50.90	50.80	-1	3,980	-0.03%
2023/06/29	0	0.00	20	50.85	51.00	-20	4,015	-0.50%
2023/06/27	3	50.20	1	50.00	49.80	2	4,028	0.05%
2023/06/26	1	51.00	3	51.20	50.70	-2	4,067	-0.05%
2023/06/20	41	50.88	4	50.71	50.80	37	4,090	0.90%
2023/06/19	1	49.15	0	0.00	49.10	1	4,065	0.02%
2023/06/16	1	49.80	1	49.85	49.70	0	4,119	0.00%
2023/06/12	3	49.42	0	0.00	49.05	3	4,454	0.07%
2023/06/09	13	50.12	7	50.21	50.20	6	4,477	0.13%
2023/06/08	1	52.20	0	0.00	51.60	1	4,456	0.02%
2023/06/06	6	51.60	2	51.40	51.50	4	4,488	0.09%
2023/06/05	0	0.00	2	52.20	52.20	-2	4,500	-0.04%
2023/06/02	0	0.00	1	52.10	51.60	-1	4,496	-0.02%
2023/05/31	1	51.70	0	0.00	51.90	1	4,513	0.02%
2023/05/29	0	0.00	1	51.40	51.40	-1	4,508	-0.02%
2023/05/26	1	49.85	1	49.80	49.80	0	4,499	0.00%
2023/05/25	1	50.80	2	51.00	50.70	-1	4,511	-0.02%
2023/05/22	0	0.00	1	51.40	51.40	-1	4,537	-0.02%
2023/05/19	2	50.90	2	51.40	50.30	0	4,549	0.00%
2023/05/18	3	51.13	3	51.20	51.30	0	4,626	0.00%
2023/05/15	3	49.98	1	50.10	50.10	2	4,632	0.04%
2023/05/12	1	48.50	1	49.50	49.50	0	4,619	0.00%
2023/05/11	3	49.93	0	0.00	48.70	3	4,590	0.07%
2023/05/10	1	50.60	0	0.00	51.40	1	4,522	0.02%
2023/05/09	16	51.89	13	51.43	51.40	3	4,495	0.07%
2023/05/08	1	55.20	2	55.50	55.30	-1	4,395	-0.02%
2023/05/05	1	55.60	0	0.00	55.20	1	4,376	0.02%
2023/05/04	6	56.75	8	57.41	57.20	-2	4,337	-0.05%
2023/05/03	1	55.00	12	56.52	56.70	-11	4,267	-0.26%
2023/05/02	8	55.78	21	56.50	56.70	-13	4,232	-0.31%
2023/04/28	2	53.90	3	54.27	54.30	-1	4,102	-0.02%
2023/04/27	20	54.18	0	0.00	53.40	20	4,082	0.49%
2023/04/26	7	54.41	5	54.12	54.90	2	4,034	0.05%
2023/04/25	0	0.00	7	53.77	53.80	-7	3,945	-0.18%
2023/04/24	3	53.10	0	0.00	53.50	3	3,891	0.08%
2023/04/21	22	55.02	23	54.37	52.40	-1	3,905	-0.03%
2023/04/20	21	55.63	25	55.74	54.90	-4	3,803	-0.11%
2023/04/19	22	57.78	33	57.79	57.00	-11	3,637	-0.30%
2023/04/18	11	56.75	21	56.20	54.80	-10	3,121	-0.32%
2023/04/17	2	54.80	2	54.60	54.60	0	2,928	0.00%
2023/04/14	10	55.39	23	55.01	54.90	-13	2,932	-0.44%
2023/04/13	13	54.93	30	55.49	55.40	-17	2,855	-0.60%
2023/04/12	9	53.99	8	54.30	54.70	1	2,680	0.04%
2023/04/11	1	52.10	1	52.40	52.40	0	2,461	0.00%
2023/04/10	1	52.20	5	52.00	51.80	-4	2,433	-0.16%
2023/04/07	4	52.60	9	53.27	53.40	-5	2,341	-0.21%
2023/04/06	0	0.00	7	50.50	50.80	-7	2,132	-0.33%
2023/03/31	2	48.80	6	48.78	48.80	-4	2,063	-0.19%
2023/03/30	0	0.00	7.2	49.20	48.95	-7.2	2,061	-0.35%
2023/03/28	1	47.70	0	0.00	47.60	1	2,058	0.05%
2023/03/27	4	48.95	4	49.64	48.55	0	2,054	0.00%
2023/03/24	3	48.87	3	48.83	48.75	0	2,021	0.00%
2023/03/23	3	48.90	0	0.00	48.70	3	2,034	0.15%
2023/03/22	2	49.13	2	48.90	48.85	0	2,042	0.00%
2023/03/21	18	50.19	15	49.37	49.35	3	2,072	0.14%
2023/03/20	23	49.33	26	50.13	50.10	-3	2,157	-0.14%
2023/03/17	34	48.61	38	48.85	49.00	-4	2,376	-0.17%
2023/03/16	1	48.15	0	0.00	46.95	1	2,416	0.04%
2023/03/15	5	48.10	5	48.70	48.15	0	2,400	0.00%
2023/03/14	2	46.98	8	47.33	47.45	-6	2,369	-0.25%
2023/03/13	16	45.70	16	45.58	45.80	0	2,359	0.00%
2023/03/10	6	46.75	0	0.00	46.30	6	2,495	0.24%
2023/03/09	7	47.77	2	47.60	47.50	5	2,496	0.20%
2023/03/08	1	48.45	5	48.56	48.70	-4	2,497	-0.16%
2023/03/07	1	48.45	10	48.61	48.50	-9	2,485	-0.36%
2023/03/06	2	48.00	11	48.17	48.40	-9	2,475	-0.36%
2023/03/03	2	47.10	0	0.00	47.00	2	2,466	0.08%
2023/03/02	4	46.68	0	0.00	46.70	4	2,479	0.16%
2023/03/01	2	47.15	0	0.00	47.15	2	2,478	0.08%
2023/02/24	5	48.11	0	0.00	47.50	5	2,494	0.20%
2023/02/23	0	0.00	19	48.43	48.50	-19	2,504	-0.76%
2023/02/22	6	47.73	0	0.00	47.45	6	2,554	0.23%
2023/02/21	5	48.44	0	0.00	48.00	5	2,575	0.19%
2023/02/20	6	47.68	4	48.15	48.40	2	2,713	0.07%
2023/02/17	2	48.60	0	0.00	48.20	2	2,936	0.07%
2023/02/16	11	48.23	6	48.55	48.05	5	2,955	0.17%
2023/02/15	3	46.45	12	46.83	48.05	-9	2,918	-0.31%
2023/02/13	5	45.45	0	0.00	45.60	5	2,932	0.17%
2023/02/10	1	46.80	2	46.88	46.05	-1	2,950	-0.03%
2023/02/09	7	46.46	0	0.00	46.15	7	2,949	0.24%
2023/02/08	2	47.15	0	0.00	47.15	2	2,978	0.07%
2023/02/07	1	47.10	10	47.29	47.20	-9	2,985	-0.30%
2023/02/06	3	47.10	2	47.35	47.10	1	2,999	0.03%
2023/02/03	6	47.36	3	47.30	47.05	3	3,009	0.10%
2023/02/02	13	47.38	0	0.00	47.35	13	3,022	0.43%
2023/02/01	5	47.56	1	47.40	47.40	4	3,024	0.13%
2023/01/31	0	0.00	15	47.00	46.85	-15	3,024	-0.50%
2023/01/30	15	45.80	0	0.00	45.80	15	3,020	0.50%
2023/01/11	5	45.58	12	46.00	46.30	-7	3,100	-0.23%
2023/01/10	1	47.15	1	47.60	47.10	0	3,063	0.00%
2023/01/09	6	47.81	6	47.88	47.85	0	3,090	0.00%
2023/01/06	3	47.47	4	47.75	47.70	-1	3,093	-0.03%
2023/01/05	2.1	48.02	9	48.69	47.65	-6.9	3,123	-0.22%
2023/01/04	2	47.45	8	47.67	48.10	-6	3,098	-0.19%
2023/01/03	0	0.00	6	46.22	46.20	-6	3,066	-0.20%
2022/12/30	1	46.10	10	45.70	45.40	-9	3,074	-0.29%
2022/12/27	2	46.45	1	46.80	46.85	1	3,176	0.03%
2022/12/26	3	46.48	4	47.13	46.85	-1	3,175	-0.03%
2022/12/23	0	0.00	2	44.20	45.15	-2	3,146	-0.06%
2022/12/22	0	0.00	13	44.62	45.05	-13	3,189	-0.41%
2022/12/21	1	44.50	0	0.00	44.30	1	3,228	0.03%
2022/12/20	5	45.74	25	45.14	44.50	-20	3,250	-0.62%
2022/12/19	6	47.08	2	46.25	46.20	4	3,286	0.12%
2022/12/16	2	47.80	0	0.00	47.70	2	3,309	0.06%
2022/12/15	11	48.78	2	48.80	48.80	9	3,304	0.27%
2022/12/14	16	48.23	1	48.30	48.70	15	3,301	0.45%
2022/12/13	13	48.28	0	0.00	47.80	13	3,281	0.40%
2022/12/12	3	49.72	5	50.48	49.15	-2	3,254	-0.06%
2022/12/09	26	51.03	29	51.05	49.70	-3	3,136	-0.10%
2022/12/08	17	48.76	10	48.84	48.20	7	2,828	0.25%
2022/12/07	1	46.85	36	47.71	47.45	-35	2,731	-1.28%
2022/12/06	5	47.63	1	47.70	47.30	4	2,718	0.15%
2022/12/05	5	48.30	4	48.25	48.25	1	2,758	0.04%
2022/12/02	21	48.46	10	48.35	48.55	11	2,755	0.40%
2022/12/01	2	46.60	0	0.00	46.50	2	2,629	0.08%
2022/11/30	1	46.80	0	0.00	46.65	1	2,665	0.04%
2022/11/29	7	45.41	0	0.00	45.90	7	2,696	0.26%
2022/11/28	11	45.32	0	0.00	45.45	11	2,770	0.40%
2022/11/25	2	46.25	3	45.95	45.60	-1	2,853	-0.04%
2022/11/23	0	0.00	2	45.70	45.25	-2	3,180	-0.06%
2022/11/22	0	0.00	2	45.80	45.20	-2	3,321	-0.06%
2022/11/21	5	45.96	0	0.00	45.95	5	3,409	0.15%
2022/11/18	6	46.92	29	47.10	45.95	-23	3,457	-0.67%
2022/11/17	3	46.50	3	46.60	47.10	0	3,427	0.00%
2022/11/16	20.1	46.74	7	47.02	47.20	13.1	3,435	0.38%
2022/11/15	12	46.29	6	47.18	47.95	6	3,462	0.17%
2022/11/11	15	42.63	0	0.00	42.45	15	3,660	0.41%
2022/11/10	15	42.49	1	43.20	42.65	14	3,812	0.37%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/08	1	43.70	9	45.11	43.75	-8	3,919	-0.20%
2022/11/07	0	0.00	11	44.80	44.35	-11	3,933	-0.28%
2022/11/04	1	43.50	5	44.03	44.65	-4	4,022	-0.10%
2022/11/03	1	43.45	0	0.00	43.45	1	4,069	0.02%
2022/11/02	0	0.00	1	43.05	43.05	-1	4,303	-0.02%
2022/11/01	1	42.30	11	42.79	42.80	-10	4,405	-0.23%
2022/10/31	11	42.02	0	0.00	41.95	11	4,427	0.25%
2022/10/28	0	0.00	8	42.83	42.65	-8	4,475	-0.18%
2022/10/27	0	0.00	1	41.95	42.25	-1	4,502	-0.02%
2022/10/26	4	40.48	2	40.53	40.55	2	4,549	0.04%
2022/10/25	8	41.69	0	0.00	40.95	8	4,623	0.17%
2022/10/21	5	42.66	0	0.00	42.00	5	4,892	0.10%
2022/10/20	1	43.00	2	43.20	43.25	-1	4,944	-0.02%
2022/10/19	3	43.97	8	44.24	43.80	-5	4,975	-0.10%
2022/10/18	2	42.90	1	43.30	43.40	1	5,146	0.02%
2022/10/17	14	41.65	1	40.50	42.50	13	5,238	0.25%
2022/10/14	0	0.00	3	43.70	43.40	-3	5,245	-0.06%
2022/10/13	1	42.90	0	0.00	41.90	1	5,270	0.02%
2022/10/12	0	0.00	1	44.40	44.60	-1	5,333	-0.02%
2022/10/11	2	43.70	2	43.90	43.40	0	5,346	0.00%
2022/10/07	2	45.28	0	0.00	45.55	2	5,376	0.04%
2022/10/06	5	45.58	0	0.00	45.70	5	5,453	0.09%
2022/10/05	5	46.36	4	46.35	45.95	1	5,471	0.02%
2022/10/04	0	0.00	1	44.10	45.40	-1	5,536	-0.02%
2022/10/03	3	43.38	0	0.00	43.20	3	5,586	0.05%
2022/09/30	14	42.59	0	0.00	44.00	14	5,654	0.25%
2022/09/29	2	43.98	0	0.00	43.70	2	5,784	0.03%
2022/09/28	4	46.09	0	0.00	44.20	4	5,996	0.07%
2022/09/27	1	46.80	0	0.00	47.30	1	6,633	0.02%
2022/09/26	0	0.00	10	48.35	47.40	-10	6,909	-0.14%
2022/09/23	3	51.77	30	50.50	50.60	-27	7,174	-0.38%
2022/09/22	0	0.00	1	52.80	53.10	-1	7,381	-0.01%
2022/09/21	3	53.57	0	0.00	53.00	3	7,651	0.04%
2022/09/20	0	0.00	1	55.00	54.60	-1	8,209	-0.01%
2022/09/19	3	54.73	7	54.93	54.40	-4	8,494	-0.05%
2022/09/16	1	54.60	2	55.30	55.60	-1	8,558	-0.01%
2022/09/15	7	55.16	10	55.80	54.50	-3	8,572	-0.03%
2022/09/14	16	56.22	0	0.00	56.00	16	8,637	0.19%
2022/09/13	2	57.20	3	57.43	57.60	-1	8,595	-0.01%
2022/09/12	13	56.71	5	56.88	57.50	8	8,605	0.09%
2022/09/08	4	54.83	3	54.93	55.00	1	8,590	0.01%
2022/09/07	0	0.00	5	52.88	53.60	-5	8,579	-0.06%
2022/09/06	3	53.57	0	0.00	53.20	3	8,599	0.03%
2022/09/05	3	56.17	3	56.60	55.70	0	8,573	0.00%
2022/09/02	21	57.37	36	57.44	57.10	-15	8,538	-0.18%
2022/09/01	5	58.08	18	57.61	57.50	-13	8,466	-0.15%
2022/08/31	3	57.60	12	57.79	57.90	-9	8,385	-0.11%
2022/08/30	13	57.88	10	59.31	57.80	3	8,364	0.04%
2022/08/29	15	57.97	13	57.69	57.30	2	8,096	0.02%
2022/08/26	3	57.03	6	57.55	58.30	-3	8,035	-0.04%
2022/08/25	10	56.80	9	56.68	57.40	1	7,976	0.01%
2022/08/24	7	55.49	2	56.00	55.20	5	7,938	0.06%
2022/08/23	4	56.13	1	56.70	56.30	3	7,911	0.04%
2022/08/22	16	57.68	8	57.79	56.10	8	7,900	0.10%
2022/08/19	38	57.17	45	57.38	57.60	-7	7,749	-0.09%
2022/08/18	4	56.53	13	57.40	58.90	-9	7,514	-0.12%
2022/08/17	36	56.53	23	56.03	55.80	13	7,316	0.18%
2022/08/16	23	55.00	14	55.31	54.80	9	7,145	0.13%
2022/08/15	5	54.40	6	54.63	54.80	-1	7,037	-0.01%
2022/08/12	33	53.82	6	54.07	54.20	27	7,014	0.38%
2022/08/11	19	55.46	12	55.40	54.40	7	7,033	0.10%
2022/08/10	40	55.03	13.1	54.99	54.30	26.9	6,994	0.38%
2022/08/09	17	54.38	21	54.56	54.40	-4	7,076	-0.06%
2022/08/08	2	51.35	54	53.21	54.00	-52	6,895	-0.75%
2022/08/05	8	50.14	3	50.33	51.50	5	6,853	0.07%
2022/08/04	40	50.00	5	49.98	49.40	35	6,865	0.51%
2022/08/03	5	51.94	4	52.50	50.90	1	6,874	0.01%
2022/08/02	35	53.53	9	53.80	53.30	26	6,852	0.38%
2022/08/01	1	55.50	6	55.60	55.60	-5	6,840	-0.07%
2022/07/29	4	55.23	4	55.65	55.00	0	6,769	0.00%
2022/07/28	22	53.83	18	54.12	53.80	4	6,613	0.06%
2022/07/27	5	54.00	5	53.80	54.00	0	6,560	0.00%
2022/07/26	4	54.80	4	54.10	53.60	0	6,546	0.00%
2022/07/25	10	55.35	12	55.78	54.10	-2	6,606	-0.03%
2022/07/22	9	52.62	29	53.72	53.50	-20	6,607	-0.30%
2022/07/21	12	51.92	14	52.03	52.30	-2	6,589	-0.03%
2022/07/20	28	52.01	17	52.01	52.00	11	6,665	0.17%
2022/07/19	9	51.83	19	52.42	51.70	-10	6,737	-0.15%
2022/07/18	24	51.40	3	51.73	51.20	21	6,766	0.31%
2022/07/15	1	49.40	6	50.07	51.00	-5	6,901	-0.07%
2022/07/14	3	49.27	8	49.64	49.95	-5	7,064	-0.07%
2022/07/13	3	49.12	2	49.70	48.40	1	7,220	0.01%
2022/07/12	16	49.65	11	49.02	48.30	5	7,380	0.07%
2022/07/11	14	52.76	13	51.81	53.10	1	7,515	0.01%
2022/07/08	19	52.84	9	52.96	53.30	10	7,695	0.13%
2022/07/07	6.1	51.97	14	52.44	52.40	-7.9	8,006	-0.10%
2022/07/06	11	54.34	18	54.12	53.00	-7	8,458	-0.08%
2022/07/05	38	57.76	43	57.85	57.00	-5	8,739	-0.06%
2022/07/04	8	53.78	10	54.26	55.30	-2	8,229	-0.02%
2022/07/01	28	54.10	17	54.09	52.90	11	8,150	0.13%
2022/06/30	7	54.53	15	54.13	54.20	-8	8,182	-0.10%
2022/06/29	20	54.58	15	54.21	54.00	5	8,032	0.06%
2022/06/28	30	54.24	29	54.41	55.00	1	7,956	0.01%
2022/06/27	14	51.24	25	51.55	52.80	-11	7,575	-0.15%
2022/06/24	0	0.00	4	45.51	48.00	-4	7,364	-0.05%
2022/06/22	7	45.79	6	46.13	44.50	1	7,594	0.01%
2022/06/21	14	43.70	1	44.05	44.05	13	7,840	0.17%
2022/06/20	6	45.34	0	0.00	42.95	6	7,980	0.08%
2022/06/17	8	45.43	28	45.43	44.90	-20	8,193	-0.24%
2022/06/16	6	46.96	10	46.62	45.65	-4	8,489	-0.05%
2022/06/15	13	48.54	5	47.80	47.05	8	8,820	0.09%
2022/06/14	5	47.37	11	48.26	48.15	-6	9,858	-0.06%
2022/06/13	3	49.22	0	0.00	49.20	3	10,434	0.03%
2022/06/10	3	50.97	2	51.25	51.30	1	11,246	0.01%
2022/06/09	1	51.50	2	51.55	51.60	-1	11,682	-0.01%
2022/06/08	11	51.23	7	51.49	51.20	4	12,280	0.03%
2022/06/07	4	52.30	11	52.63	52.60	-7	13,295	-0.05%
2022/06/06	19	54.15	9	54.87	53.40	10	13,536	0.07%
2022/06/02	7	53.70	4	53.78	53.10	3	13,631	0.02%
2022/06/01	10	53.68	2	53.70	53.60	8	13,792	0.06%
2022/05/31	1	52.60	1	52.70	52.70	0	14,139	0.00%
2022/05/30	7	52.20	1	52.40	52.60	6	14,536	0.04%
2022/05/27	1	50.20	2	50.55	50.50	-1	14,718	-0.01%
2022/05/25	1	50.00	2	50.55	50.50	-1	14,748	-0.01%
2022/05/24	3	50.57	1	50.70	50.30	2	14,858	0.01%
2022/05/23	0	0.00	2	51.65	51.30	-2	14,837	-0.01%
2022/05/20	2	51.50	0	0.00	51.30	2	14,847	0.01%
2022/05/19	9	51.28	5	51.12	51.40	4	14,838	0.03%
2022/05/18	6	52.72	5	52.90	53.20	1	14,793	0.01%
2022/05/17	24	53.28	16	53.33	52.90	8	14,753	0.05%
2022/05/16	2	54.15	1	53.40	52.50	1	14,596	0.01%
2022/05/13	6	52.50	8	53.09	53.80	-2	14,551	-0.01%
2022/05/12	4	53.45	7	53.63	52.00	-3	14,510	-0.02%
2022/05/11	13	55.26	12	55.88	54.80	1	14,555	0.01%
2022/05/10	4	55.13	2	55.35	55.00	2	14,508	0.01%
2022/05/09	8	57.56	11	57.29	55.60	-3	14,522	-0.02%
2022/05/06	6	59.10	3	59.40	59.60	3	14,529	0.02%
2022/05/05	0	0.00	1	60.50	59.90	-1	14,584	-0.01%
2022/05/04	4	60.70	2	59.30	59.20	2	14,581	0.01%
2022/05/03	4	60.90	10	60.52	60.40	-6	14,614	-0.04%
2022/04/29	13	62.32	69	61.37	61.30	-56	14,653	-0.38%
2022/04/28	10	59.84	12	60.78	61.60	-2	14,737	-0.01%
2022/04/27	14	57.14	15	57.30	58.90	-1	14,573	-0.01%
2022/04/26	3	58.93	5	59.18	59.10	-2	14,544	-0.01%
2022/04/25	6	59.73	35	58.50	58.10	-29	14,483	-0.20%
2022/04/22	11	61.91	5	62.34	61.10	6	14,501	0.04%
2022/04/21	26	64.01	10	64.78	63.40	16	14,805	0.11%
2022/04/20	24	64.93	8	65.18	64.50	16	14,920	0.11%
2022/04/19	27	63.92	22	64.51	64.60	5	15,211	0.03%
2022/04/18	9	63.62	18	64.48	64.10	-9	15,472	-0.06%
2022/04/15	18	64.16	28.1	64.14	63.00	-10.1	15,402	-0.07%
2022/04/14	30	64.40	19	64.83	63.90	11	15,222	0.07%
2022/04/13	35	65.25	15	65.61	65.90	20	15,091	0.13%
2022/04/12	18	63.81	109	65.13	66.50	-91	15,142	-0.60%	大賣/
2022/04/11	22	63.21	28	63.87	63.20	-6	14,737	-0.04%
2022/04/08	20	60.81	22	61.49	61.60	-2	14,279	-0.01%
2022/04/07	19.1	61.65	7	61.26	59.40	12.1	14,143	0.09%
2022/04/06	6	63.35	22	63.43	63.80	-16	13,976	-0.11%
2022/04/01	17	61.26	4	61.53	61.50	13	13,647	0.10%
2022/03/31	24	61.65	20	61.68	61.50	4	13,578	0.03%
2022/03/30	16	61.20	25	61.67	60.50	-9	13,426	-0.07%
2022/03/29	4	59.80	5	59.76	60.50	-1	13,402	-0.01%
2022/03/28	10	60.00	5	60.00	60.60	5	13,408	0.04%
2022/03/25	32	61.96	6	60.72	59.80	26	13,358	0.19%
2022/03/24	75	64.13	26	65.55	63.30	49	13,456	0.36%
2022/03/23	11	63.55	19	63.88	63.00	-8	13,215	-0.06%
2022/03/22	23	63.45	9	64.49	62.90	14	13,155	0.11%
2022/03/21	30	63.57	28	65.22	62.30	2	13,130	0.02%
2022/03/18	27	62.27	6	62.75	61.70	21	13,246	0.16%
2022/03/17	80	62.93	49	62.88	63.20	31	13,103	0.24%
2022/03/16	5	60.12	30	61.61	62.50	-25	12,201	-0.20%
2022/03/15	27	59.95	38	59.84	56.90	-11	11,699	-0.09%
2022/03/14	73	58.70	67	58.91	58.90	6	10,877	0.06%
2022/03/11	7	58.70	18	58.58	59.90	-11	10,458	-0.11%
2022/03/10	31	58.32	22	57.95	56.70	9	9,968	0.09%
2022/03/09	1	53.50	13	55.20	56.80	-12	9,155	-0.13%
2022/03/08	7	52.84	2	53.15	51.70	5	8,889	0.06%
2022/03/07	1	54.29	9	53.07	51.80	-8	8,706	-0.09%
2022/03/04	30	54.23	22	54.29	54.20	8	8,506	0.09%
2022/03/03	5	53.94	10	53.47	54.20	-5	8,153	-0.06%
2022/03/02	5	50.74	9	51.31	50.60	-4	7,751	-0.05%
2022/03/01	0	0.00	7	49.89	49.15	-7	7,552	-0.09%
2022/02/24	6	48.06	5	49.85	47.35	1	7,595	0.01%
2022/02/23	0	0.00	1	47.45	47.90	-1	7,494	-0.01%
2022/02/22	0	0.00	1	47.75	46.85	-1	7,496	-0.01%
2022/02/21	3	48.38	0	0.00	48.50	3	7,516	0.04%
2022/02/18	2	48.00	0	0.00	48.10	2	7,515	0.03%
2022/02/17	5	48.50	2	48.50	48.50	3	7,532	0.04%
2022/02/14	3	48.28	20	47.83	47.65	-17	7,855	-0.22%
2022/02/11	0	0.00	2	49.70	49.80	-2	7,857	-0.03%
2022/02/10	4	49.40	2	48.85	48.95	2	7,867	0.03%
2022/02/09	7	48.90	5	48.74	49.50	2	7,888	0.03%
2022/02/08	1	48.50	11	48.15	49.10	-10	7,908	-0.13%
2022/02/07	15	45.88	11	46.91	46.40	4	7,978	0.05%
2022/01/26	4	47.00	4	47.30	47.45	0	8,030	0.00%
2022/01/25	2	50.00	2	50.20	47.60	0	8,424	0.00%
2022/01/24	10	49.87	15	49.78	49.70	-5	8,670	-0.06%
2022/01/21	12	52.92	54	53.90	52.00	-42	8,955	-0.47%
2022/01/20	6	52.13	9	52.47	52.30	-3	9,032	-0.03%
2022/01/19	5	52.30	4.1	51.81	51.90	0.9	9,076	0.01%
2022/01/18	25	52.39	0	0.00	52.10	25	9,076	0.28%
2022/01/17	7.1	52.46	3	53.73	53.40	4.1	9,151	0.04%
2022/01/14	61	54.62	45	54.57	53.20	16	9,109	0.18%
2022/01/13	47	54.96	16	55.12	53.80	31	8,806	0.35%
2022/01/12	46	53.52	16	54.30	56.90	30	8,657	0.35%
2022/01/11	32	54.61	139	55.47	55.80	-107	8,421	-1.27%	大賣/鉅額交易
2022/01/10	4	50.98	7	50.85	50.80	-3	8,387	-0.04%
2022/01/07	4	50.38	2	49.00	48.75	2	8,596	0.02%
2022/01/06	5	50.82	2	51.00	50.60	3	8,989	0.03%
2022/01/05	63	53.92	51	54.84	52.90	12	9,010	0.13%
2022/01/04	6	51.40	77	52.08	52.30	-71	8,630	-0.82%
2022/01/03	2	49.20	2	49.15	50.00	0	8,443	0.00%
2021/12/29	9	49.89	1	49.50	49.65	8	8,401	0.10%
2021/12/27	1	49.00	3	48.80	49.00	-2	8,667	-0.02%
2021/12/24	12	49.02	6	49.82	48.85	6	8,932	0.07%
2021/12/23	42	50.14	1	51.50	50.20	41	8,908	0.46%
2021/12/22	3	49.05	9	48.93	49.30	-6	8,773	-0.07%
2021/12/21	2	47.28	1	47.70	48.00	1	8,735	0.01%
2021/12/20	82	50.42	14	49.84	48.30	68	8,667	0.78%
2021/12/17	9	48.29	17	48.57	48.00	-8	8,355	-0.10%
2021/12/16	4	47.59	4	48.36	48.35	0	8,261	0.00%
2021/12/15	7	47.64	10	48.16	47.50	-3	8,230	-0.04%
2021/12/14	15	47.85	20	48.62	47.55	-5	8,123	-0.06%
2021/12/13	22	46.30	8	46.19	46.50	14	7,652	0.18%
2021/12/10	3	44.25	8	45.15	45.00	-5	7,443	-0.07%
2021/12/09	1	43.65	1	44.40	44.05	0	7,265	0.00%
2021/12/08	1	42.60	0	0.00	43.20	1	7,182	0.01%
2021/12/01	0	0.00	2	42.13	42.30	-2	6,762	-0.03%
2021/11/26	1	42.00	2	41.95	41.10	-1	6,732	-0.01%
2021/11/25	2	42.60	0	0.00	42.50	2	6,735	0.03%
2021/11/24	0	0.00	5	43.85	43.20	-5	6,774	-0.07%
2021/11/23	15	43.47	10	43.10	42.75	5	6,740	0.07%
2021/11/22	2	42.25	3	42.35	42.40	-1	6,683	-0.01%
2021/11/19	6	41.39	2	41.73	41.15	4	6,672	0.06%
2021/11/18	4	41.31	9	41.34	41.45	-5	6,657	-0.08%
2021/11/17	5	42.50	2	42.30	42.40	3	6,618	0.05%
2021/11/16	0	0.00	26	42.40	42.10	-26	6,619	-0.39%
2021/11/15	18	42.61	18	42.64	42.10	0	6,597	0.00%
2021/11/12	21	43.04	15	42.23	42.00	6	6,545	0.09%
2021/11/11	3	47.48	18	46.24	45.90	-15	6,384	-0.23%
2021/11/10	6	45.51	0	0.00	45.45	6	6,263	0.10%
2021/11/09	17	46.00	17	46.99	46.45	0	6,229	0.00%
2021/11/08	2	46.08	0	0.00	45.40	2	6,130	0.03%
2021/11/05	4	46.31	4	45.99	45.65	0	6,108	0.00%
2021/11/04	4	47.10	1	46.70	46.85	3	6,054	0.05%
2021/11/03	15	46.97	2	47.53	46.35	13	5,922	0.22%
2021/11/02	8	48.69	1	48.90	48.35	7	5,792	0.12%
2021/11/01	4	48.76	20	49.45	49.70	-16	5,363	-0.30%
2021/10/29	30	46.22	3	44.53	45.20	27	5,080	0.53%
2021/10/28	23	44.15	12	46.95	48.40	11	4,708	0.23%
2021/10/27	11	42.94	12	43.25	44.00	-1	4,418	-0.02%
2021/10/26	3	42.45	37	42.31	41.80	-34	4,331	-0.78%
2021/10/25	4	44.14	2	44.03	43.60	2	4,267	0.05%
2021/10/22	3	43.63	5	43.36	43.20	-2	4,148	-0.05%
2021/10/21	1	43.40	13	42.69	42.50	-12	4,098	-0.29%
2021/10/20	6	43.69	8	43.92	43.25	-2	4,007	-0.05%
2021/10/19	20	43.09	8	43.76	44.70	12	3,860	0.31%
2021/10/18	9	43.73	12	44.13	44.60	-3	3,596	-0.08%
2021/10/15	13	41.12	15	41.75	42.90	-2	3,142	-0.06%
2021/10/14	33	37.47	3	39.38	39.00	30	2,825	1.06%
2021/10/13	1	35.80	28	37.36	37.60	-27	2,452	-1.10%
2021/10/12	2	34.20	2	35.30	34.20	0	2,351	0.00%
2021/10/06	1	34.30	2	33.50	33.20	-1	2,277	-0.04%
2021/10/05	12	32.83	0	0.00	33.80	12	2,233	0.54%
2021/10/04	37	34.44	4	34.89	34.40	33	2,200	1.50%
2021/10/01	3	36.73	32	36.09	36.50	-29	1,906	-1.52%
2021/09/30	8	32.70	0	0.00	33.60	8	1,626	0.49%
2021/09/29	0	0.00	1	33.00	32.40	-1	1,612	-0.06%
2021/09/28	0	0.00	2	33.45	33.30	-2	1,599	-0.13%
2021/09/22	3	31.43	17	30.40	30.30	-14	1,637	-0.85%
2021/09/17	2	33.88	7	33.99	33.15	-5	1,595	-0.31%
2021/09/15	3	35.88	0	0.00	35.85	3	1,549	0.19%
2021/09/13	10	38.05	9	37.46	37.05	1	1,712	0.06%
2021/09/10	2	36.35	0	0.00	36.60	2	1,725	0.12%
2021/09/08	1	36.15	4	35.60	35.55	-3	2,143	-0.14%
2021/09/02	1	38.75	0	0.00	38.35	1	2,431	0.04%
2021/08/27	4	38.65	0	0.00	38.05	4	2,383	0.17%
2021/08/26	0	0.00	2	37.50	37.50	-2	2,371	-0.08%
2021/08/25	3	38.30	1	38.20	38.20	2	2,411	0.08%
2021/08/24	1	36.65	0	0.00	36.65	1	2,438	0.04%
2021/08/19	2	37.40	99	37.17	35.65	-97	2,512	-3.86%
2021/08/18	6	36.70	0	0.00	37.80	6	2,524	0.24%
2021/08/17	18	36.77	0	0.00	36.50	18	2,599	0.69%
2021/08/16	2	37.88	7	36.80	37.30	-5	2,652	-0.19%
2021/08/13	1	39.20	3	40.90	39.10	-2	2,735	-0.07%
2021/08/12	11	39.96	1	40.35	40.35	10	2,952	0.34%
2021/08/10	1	41.50	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1.4	44.39	0	0.00	43.80	1.4	3,146	0.04%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/05	0	0.00	15	45.81	45.55	-15	3,476	-0.43%
2021/08/04	1	47.00	0	0.00	46.55	1	3,521	0.03%
2021/07/30	0	0.00	35	45.27	44.80	-35	3,539	-0.99%
2021/07/28	3	45.20	1	45.70	45.10	2	3,641	0.05%
2021/07/27	0	0.00	2	48.20	46.25	-2	3,679	-0.05%
2021/07/26	4	48.21	9	47.84	47.10	-5	3,679	-0.14%
2021/07/22	1	46.30	1	46.30	45.80	0	3,655	0.00%
2021/07/19	0	0.00	2	48.98	48.85	-2	3,653	-0.05%
2021/07/16	1	47.10	0	0.00	46.00	1	3,612	0.03%
2021/07/15	2	45.65	86	45.45	45.30	-84	3,631	-2.31%
2021/07/14	1	44.55	1	44.60	44.25	0	3,647	0.00%
2021/07/12	0	0.00	1	47.50	47.05	-1	3,707	-0.03%
2021/07/09	1	46.60	0	0.00	46.50	1	3,729	0.03%
2021/07/08	0	0.00	1	46.90	46.60	-1	3,871	-0.03%
2021/07/06	2	47.25	1	47.00	47.05	1	4,432	0.02%
2021/07/05	5	47.18	0	0.00	48.00	5	4,455	0.11%
2021/06/30	5	50.30	3	51.47	49.45	2	4,572	0.04%
2021/06/29	6	49.70	1	48.95	48.40	5	4,502	0.11%
2021/06/28	6	48.50	0	0.00	48.30	6	4,516	0.13%
2021/06/25	2	49.88	0	0.00	49.30	2	4,538	0.04%
2021/06/24	2	50.00	0	0.00	50.10	2	4,600	0.04%
2021/06/23	2	51.00	5	50.82	50.50	-3	4,600	-0.07%
2021/06/22	7	48.96	1	48.35	48.15	6	4,534	0.13%
2021/06/21	1	49.90	2	50.90	49.50	-1	4,525	-0.02%
2021/06/18	2	49.10	1	49.00	51.80	1	4,572	0.02%
2021/06/17	9	50.37	7	50.23	50.40	2	4,853	0.04%
2021/06/16	0	0.00	2	50.10	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	3	46.03	45.55	-3	4,610	-0.07%
2021/06/11	8	44.69	0	0.00	44.15	8	4,610	0.17%
2021/06/10	0	0.00	2	44.75	46.80	-2	4,593	-0.04%
2021/06/09	1	44.30	0	0.00	44.00	1	4,684	0.02%
2021/06/08	1	45.75	1	44.75	44.75	0	4,846	0.00%
2021/06/07	0	0.00	1	44.30	43.90	-1	4,931	-0.02%
2021/06/04	1	44.80	0	0.00	44.70	1	5,116	0.02%
2021/06/02	6	45.89	0	0.00	45.50	6	5,146	0.12%
2021/06/01	1	47.15	4	46.84	47.20	-3	5,136	-0.06%
2021/05/31	1	44.95	2	45.63	45.70	-1	5,150	-0.02%
2021/05/28	2	45.40	0	0.00	45.00	2	5,263	0.04%
2021/05/27	3	44.10	1	44.80	45.10	2	5,266	0.04%
2021/05/25	1	43.35	11	43.92	43.80	-10	5,298	-0.19%
2021/05/24	1	42.50	4	43.15	43.15	-3	5,389	-0.06%
2021/05/21	1	43.30	1	42.05	41.95	0	5,356	0.00%
2021/05/20	13	45.23	1	41.50	42.20	12	5,331	0.23%
2021/05/19	14.6	43.67	9	42.86	45.40	5.6	5,201	0.11%
2021/05/18	1	38.30	2	40.38	41.30	-1	5,140	-0.02%
2021/05/17	2	37.58	131	38.45	37.55	-129	5,103	-2.53%	大賣/鉅額交易
2021/05/14	7	44.13	25	43.58	41.70	-18	5,068	-0.36%
2021/05/13	3	42.58	180	42.26	42.15	-177	4,928	-3.59%	大賣/鉅額交易
2021/05/11	3	52.77	0	0.00	52.00	3	4,956	0.06%
2021/05/06	7	56.04	2	58.75	56.40	5	5,038	0.10%
2021/05/03	1	62.50	0	0.00	61.20	1	5,033	0.02%
2021/04/29	1	61.80	0	0.00	63.00	1	5,197	0.02%
2021/04/28	3	62.87	0	0.00	62.50	3	5,278	0.06%
2021/04/27	0	0.00	1	62.70	63.40	-1	5,366	-0.02%
2021/04/26	1	63.70	0	0.00	63.20	1	5,481	0.02%
2021/04/23	0	0.00	2	62.85	62.90	-2	5,517	-0.04%
2021/04/22	14	62.52	11	62.29	62.30	3	5,531	0.05%
2021/04/21	4	65.40	0	0.00	65.00	4	5,540	0.07%
2021/04/20	0	0.00	2	66.50	66.10	-2	5,547	-0.04%
2021/04/19	3	66.73	1	66.40	66.30	2	5,629	0.04%
2021/04/16	0	0.00	2	67.90	67.90	-2	5,773	-0.03%
2021/04/15	10	67.00	2	67.30	67.30	8	6,029	0.13%
2021/04/14	7	68.19	5	65.70	66.40	2	6,342	0.03%
2021/04/13	9	69.81	24	70.74	68.50	-15	6,342	-0.24%
2021/04/12	0	0.00	1	65.90	66.00	-1	5,884	-0.02%
2021/04/09	1	65.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	22	67.45	0	0.00	66.00	22	6,017	0.37%
2021/04/07	0	0.00	3	67.30	66.50	-3	6,149	-0.05%
2021/04/06	10	66.00	0	0.00	65.30	10	6,526	0.15%
2021/04/01	1	65.00	2	65.20	65.30	-1	6,743	-0.01%
2021/03/31	4	67.23	0	0.00	66.10	4	7,352	0.05%
2021/03/30	1	66.80	0	0.00	66.30	1	8,696	0.01%
2021/03/29	5	67.46	13	66.23	67.00	-8	9,031	-0.09%
2021/03/26	6	64.27	0	0.00	64.80	6	9,044	0.07%
2021/03/24	2	66.30	2	66.65	65.70	0	9,087	0.00%
2021/03/23	6	67.85	1	71.20	66.60	5	9,079	0.06%
2021/03/22	11	71.58	21	70.60	69.90	-10	9,084	-0.11%
2021/03/19	5	63.82	31	66.89	68.50	-26	8,935	-0.29%
2021/03/18	2	64.55	3	64.90	64.10	-1	8,914	-0.01%
2021/03/17	0	0.00	4	65.60	64.10	-4	8,931	-0.04%
2021/03/16	1	65.10	4	64.93	64.90	-3	8,962	-0.03%
2021/03/15	9	65.93	16	66.27	65.20	-7	9,010	-0.08%
2021/03/12	25	65.11	16	65.53	64.20	9	8,927	0.10%
2021/03/11	5	63.60	1	63.10	63.80	4	8,889	0.04%
2021/03/10	10	63.89	32	63.92	63.70	-22	8,864	-0.25%
2021/03/09	1	61.20	1	61.40	61.00	0	8,844	0.00%
2021/03/08	6	62.13	3	62.40	61.30	3	8,950	0.03%
2021/03/05	11	61.52	0	0.00	61.40	11	9,089	0.12%
2021/03/04	4	64.30	4	63.83	62.80	0	9,315	0.00%
2021/03/03	7	65.29	7	65.41	64.50	0	9,523	0.00%
2021/03/02	2	63.85	1	63.60	63.00	1	9,964	0.01%
2021/02/26	1	63.20	1	63.40	62.60	0	10,758	0.00%
2021/02/25	3	63.17	5	63.08	62.70	-2	11,037	-0.02%
2021/02/24	6	64.98	5	64.72	62.80	1	11,232	0.01%
2021/02/23	2	62.40	3	62.57	62.10	-1	11,626	-0.01%
2021/02/22	2	63.15	2	63.35	63.00	0	12,275	0.00%
2021/02/19	2	62.15	4	61.93	61.90	-2	12,431	-0.02%
2021/02/18	2	60.10	2	60.30	60.30	0	12,871	0.00%
2021/02/17	2	58.00	9	58.76	59.70	-7	12,989	-0.05%
2021/02/05	6	57.82	3	57.90	58.00	3	13,254	0.02%
2021/02/04	3	57.20	3	56.80	57.20	0	13,747	0.00%
2021/02/03	6	59.13	8	58.85	57.20	-2	14,188	-0.01%
2021/02/02	1	56.40	1	56.70	56.00	0	14,354	0.00%
2021/02/01	9	57.44	7	57.29	57.30	2	14,885	0.01%
2021/01/29	1	58.10	1	60.20	58.00	0	15,826	0.00%
2021/01/28	2	59.05	1	59.30	59.80	1	16,479	0.01%
2021/01/27	2	60.25	1	60.20	60.30	1	16,931	0.01%
2021/01/26	1	62.50	3	61.83	60.60	-2	17,105	-0.01%
2021/01/25	3	63.63	4	62.38	63.00	-1	17,394	-0.01%
2021/01/22	13	63.12	9	63.34	62.50	4	17,744	0.02%
2021/01/21	7	61.47	5	60.40	60.60	2	18,173	0.01%
2021/01/20	20	61.16	9	61.96	60.00	11	18,259	0.06%
2021/01/19	6	63.75	6	63.13	63.50	0	18,379	0.00%
2021/01/18	2	60.50	4	60.80	60.60	-2	18,467	-0.01%
2021/01/15	7	62.84	5	62.68	62.10	2	18,509	0.01%
2021/01/14	4	63.43	8	63.84	63.70	-4	18,562	-0.02%
2021/01/13	8	63.51	2	64.45	63.00	6	18,616	0.03%
2021/01/12	12	64.08	5	63.72	63.70	7	18,692	0.04%
2021/01/11	13	65.25	17	65.87	65.50	-4	18,784	-0.02%
2021/01/08	43	67.30	7	67.24	66.30	36	18,730	0.19%
2021/01/07	7	68.80	49	69.18	70.10	-42	18,616	-0.23%
2021/01/06	8	66.56	7	65.47	63.80	1	19,991	0.01%
2021/01/05	5	69.28	7	69.83	68.50	-2	21,261	-0.01%
2021/01/04	13	70.48	6	70.22	69.00	7	21,267	0.03%
2020/12/31	2	69.95	3	70.10	70.10	-1	21,437	0.00%
2020/12/30	37	70.00	11	71.26	69.20	26	21,684	0.12%
2020/12/29	35	71.04	30	72.13	71.00	5	21,788	0.02%
2020/12/28	8	70.86	7	71.24	69.70	1	21,406	0.00%
2020/12/25	45	72.93	20	74.13	70.30	25	21,490	0.12%
2020/12/24	42	71.08	80	71.65	72.60	-38	20,907	-0.18%
2020/12/23	49	66.83	127	64.07	67.40	-78	19,635	-0.40%	大賣/
2020/12/22	23	61.77	1	63.90	61.30	22	19,452	0.11%
2020/12/21	1	63.80	3	63.23	64.30	-2	19,598	-0.01%
2020/12/18	19	62.37	5	62.74	62.60	14	19,786	0.07%
2020/12/17	22	61.61	1	61.40	62.10	21	19,778	0.11%
2020/12/16	7	62.67	1	62.30	62.10	6	19,790	0.03%
2020/12/15	33	63.36	16	63.66	61.40	17	19,793	0.09%
2020/12/14	9	61.29	38	61.29	62.60	-29	19,720	-0.15%
2020/12/11	69	59.77	8	59.75	59.80	61	19,753	0.31%
2020/12/10	17	60.49	16	62.17	60.50	1	19,838	0.01%
2020/12/09	14	63.69	2	62.65	62.40	12	19,890	0.06%
2020/12/08	3	62.87	2	62.80	62.50	1	19,954	0.01%
2020/12/07	19	63.08	20	62.60	62.90	-1	20,155	0.00%
2020/12/04	34	62.57	4	62.23	61.80	30	20,524	0.15%
2020/12/03	60	63.13	19	63.62	62.10	41	20,781	0.20%
2020/12/02	18	62.62	11	62.41	62.30	7	21,149	0.03%
2020/12/01	40	64.34	6	63.98	63.60	34	22,532	0.15%
2020/11/30	122	66.49	126	66.48	65.50	-4	22,888	-0.02%	大買/大賣/
2020/11/27	84	65.59	83	65.82	65.70	1	22,916	0.00%
2020/11/26	66	65.38	82	66.45	64.60	-16	22,788	-0.07%
2020/11/25	98	65.50	91	64.92	65.50	7	22,333	0.03%
2020/11/24	40	62.53	52	62.29	63.30	-12	21,546	-0.06%
2020/11/23	14	61.59	9	62.08	60.80	5	21,285	0.02%
2020/11/20	143	62.64	143	62.23	61.60	0	21,093	0.00%	大買/大賣/
2020/11/19	163	60.46	200	60.30	60.60	-37	20,626	-0.18%	大買/大賣/
2020/11/18	62	58.20	62	59.11	58.40	0	20,001	0.00%
2020/11/17	102	59.07	82	59.79	58.10	20	19,821	0.10%	大買/
2020/11/16	17	57.82	18	58.10	57.00	-1	19,490	-0.01%
2020/11/13	57	57.25	13	57.95	58.20	44	19,528	0.23%
2020/11/12	94	55.35	95	56.21	58.70	-1	19,415	-0.01%
2020/11/11	108	59.27	17	58.79	57.50	91	19,038	0.48%	大買/
2020/11/10	44	64.35	45	64.87	63.60	-1	18,794	-0.01%
2020/11/09	89	64.63	98	64.28	65.20	-9	18,547	-0.05%
2020/11/06	147	63.87	59	64.51	61.80	88	18,159	0.48%	大買/
2020/11/05	51	62.04	76	62.48	63.50	-25	17,342	-0.14%
2020/11/04	57	57.47	59	58.21	57.80	-2	16,906	-0.01%
2020/11/03	26	57.58	21	57.42	57.00	5	16,565	0.03%
2020/11/02	26	56.96	19	56.96	57.90	7	16,671	0.04%
2020/10/30	33	60.08	33	60.55	57.20	0	16,486	0.00%
2020/10/29	50	63.02	34	63.79	62.00	16	16,236	0.10%
2020/10/28	41	63.97	6	62.93	62.30	35	15,834	0.22%
2020/10/27	33	66.32	10	65.57	64.90	23	15,895	0.14%
2020/10/26	34	59.77	12	59.38	63.80	22	15,799	0.14%
2020/10/23	36	56.33	2	57.15	58.00	34	15,662	0.22%
2020/10/22	32	55.30	1	55.60	55.60	31	15,608	0.20%
2020/10/21	33	56.96	7	56.39	56.10	26	15,547	0.17%
2020/10/20	40	58.79	4	58.25	58.30	36	15,478	0.23%
2020/10/19	30	55.32	27	57.29	59.50	3	15,380	0.02%
2020/10/16	44	56.33	28	56.26	55.10	16	15,211	0.11%
2020/10/15	38	54.51	16	55.86	56.00	22	15,133	0.15%
2020/10/14	102	56.25	79	56.82	57.00	23	15,022	0.15%	大買/
2020/10/13	31	50.69	58	51.04	54.00	-27	13,391	-0.20%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	9	43.52	24	44.63	44.65	-15	12,583	-0.12%
2020/10/07	7	39.65	7	39.72	40.60	0	12,553	0.00%
2020/10/06	6	38.76	10	38.92	38.50	-4	12,343	-0.03%
2020/10/05	1	37.00	2	36.60	37.00	-1	12,131	-0.01%
2020/09/30	14	36.83	14	37.39	36.60	0	12,296	0.00%
2020/09/29	0	0.00	4	35.85	35.75	-4	12,084	-0.03%
2020/09/28	26	36.23	23	35.77	35.70	3	12,033	0.02%
2020/09/25	10	37.12	3	35.40	35.10	7	11,931	0.06%
2020/09/24	14	38.45	12	38.75	37.50	2	11,731	0.02%
2020/09/23	12	38.63	3	39.90	40.00	9	11,468	0.08%
2020/09/18	3	38.60	0	0.00	37.90	3	11,110	0.03%
2020/09/17	20	38.43	20	39.00	38.50	0	11,008	0.00%
2020/09/16	1	39.00	4	38.23	38.45	-3	10,878	-0.03%
2020/09/15	23	37.55	22	38.92	37.45	1	10,737	0.01%
2020/09/14	9	36.17	1	37.00	36.65	8	10,560	0.08%
2020/09/11	31	37.50	2	38.55	37.50	29	10,417	0.28%
2020/09/10	18	38.86	14	39.51	39.05	4	10,243	0.04%
2020/09/09	16	38.79	36	38.56	38.65	-20	9,950	-0.20%
2020/09/08	16	39.08	15	37.58	37.30	1	9,448	0.01%
2020/09/07	26	40.98	11	41.25	39.30	15	9,115	0.16%
2020/09/04	35	44.11	21	44.61	43.10	14	8,572	0.16%
2020/09/03	3	41.80	12	42.87	43.00	-9	7,056	-0.13%
2020/09/02	1	37.75	24	37.94	39.10	-23	6,524	-0.35%
2020/09/01	23	37.22	2	37.43	36.75	21	6,229	0.34%
2020/08/31	1	35.70	5	37.18	36.90	-4	6,088	-0.07%
2020/08/27	2	35.25	0	0.00	35.25	2	5,908	0.03%
2020/08/25	0	0.00	5	37.00	36.90	-5	5,790	-0.09%
2020/08/24	0	0.00	2	35.88	36.50	-2	5,684	-0.04%
2020/08/21	7	36.28	1	35.95	35.95	6	5,622	0.11%
2020/08/20	1	36.40	1	35.45	35.45	0	5,564	0.00%
2020/08/19	1	39.30	0	0.00	36.80	1	5,364	0.02%
2020/08/18	4	40.56	5	40.23	39.80	-1	5,178	-0.02%
2020/08/17	5	39.18	5	39.64	39.70	0	4,976	0.00%
2020/08/14	12	39.48	15	39.76	39.50	-3	4,826	-0.06%
2020/08/13	15	39.54	20	38.74	38.10	-5	4,577	-0.11%
2020/08/12	4	37.64	6	38.28	38.85	-2	4,472	-0.04%
2020/08/11	9	37.29	0	0.00	36.75	9	4,272	0.21%
2020/08/10	3	39.42	1	38.50	38.70	2	4,077	0.05%
2020/08/07	1	37.90	5	37.74	37.25	-4	3,817	-0.10%
2020/08/06	13	37.39	0	0.00	36.70	13	3,659	0.36%
2020/08/05	1	40.45	0	0.00	40.45	1	3,343	0.03%
2020/08/04	32	41.23	31	41.41	41.50	1	3,188	0.03%
2020/08/03	0	0.00	2	40.80	39.80	-2	3,011	-0.07%
2020/07/31	4	40.99	0	0.00	40.60	4	2,780	0.14%
2020/07/30	0	0.00	2	40.90	40.90	-2	2,530	-0.08%
2020/07/29	0	0.00	4	37.03	37.25	-4	2,414	-0.17%
2020/07/28	0	0.00	2	33.90	33.90	-2	2,332	-0.09%
2020/07/27	1	35.70	13	34.65	33.60	-12	2,287	-0.52%
2020/07/24	5	37.07	2	35.55	35.00	3	2,246	0.13%
2020/07/23	10	35.98	11	34.75	36.30	-1	2,184	-0.05%
2020/07/22	10	36.00	0	0.00	35.25	10	2,137	0.47%
2020/07/21	0	0.00	5	35.80	35.60	-5	2,096	-0.24%
2020/07/20	0	0.00	7	35.71	35.80	-7	2,049	-0.34%
2020/07/17	11	36.09	1	34.80	33.30	10	1,966	0.51%
2020/07/16	35	37.43	32	37.55	35.95	3	1,876	0.16%
2020/07/15	7	35.64	4	36.59	37.15	3	1,433	0.21%
2020/07/14	6	32.08	5	33.08	33.80	1	1,150	0.09%
2020/07/13	1	31.50	2	31.33	31.55	-1	895	-0.11%
2020/07/10	0	0.00	10	27.95	28.70	-10	759	-1.32%
2020/07/09	27	27.54	21	27.87	28.75	6	650	0.92%
2020/07/08	28	26.55	24	26.03	26.50	4	413	0.97%
2020/07/07	1	24.60	0	0.00	24.30	1	301	0.33%
2020/06/11	0	0.00	8	22.75	22.50	-8	315	-2.53%
2020/06/05	0	0.00	1	22.50	22.55	-1	344	-0.29%
2020/05/27	0	0.00	40	21.35	21.30	-40	355	-11.25%
2020/05/26	0	0.00	1	21.25	21.25	-1	358	-0.28%
2020/05/25	40	21.36	0	0.00	21.45	40	358	11.17%
2020/05/22	0	0.00	1	20.60	20.60	-1	355	-0.28%
2020/05/21	1	20.60	0	0.00	21.15	1	354	0.28%
2020/05/13	1	20.40	0	0.00	20.20	1	357	0.28%
2020/04/21	0	0.00	6	18.83	18.65	-6	381	-1.57%
2020/04/20	3	19.35	0	0.00	19.20	3	381	0.79%
2020/04/15	0	0.00	8	19.15	19.20	-8	393	-2.03%
2020/04/14	3	18.90	6	18.82	18.85	-3	403	-0.74%
2020/04/10	0	0.00	17	18.70	18.70	-17	405	-4.20%
2020/04/08	0	0.00	8	18.28	18.40	-8	413	-1.94%
2020/04/07	0	0.00	4	18.00	17.95	-4	421	-0.95%
2020/04/06	0	0.00	4	17.75	17.70	-4	448	-0.89%
2020/03/31	0	0.00	1	17.65	17.65	-1	570	-0.18%
2020/03/19	6	15.40	0	0.00	15.50	6	564	1.06%
2020/03/17	4	17.20	0	0.00	17.20	4	541	0.74%
2020/03/16	4	17.90	2	18.05	17.70	2	543	0.37%
2020/03/13	0	0.00	6	17.65	18.05	-6	538	-1.11%
2020/03/12	8	19.65	0	0.00	19.00	8	520	1.54%
2020/03/11	4	20.53	0	0.00	20.35	4	512	0.78%
2020/03/10	4	20.35	0	0.00	20.50	4	513	0.78%
2020/03/09	12	21.07	0	0.00	20.70	12	511	2.35%
2020/03/06	13	21.48	0	0.00	21.45	13	505	2.57%
2020/03/05	1	21.60	0	0.00	21.60	1	509	0.20%
2020/03/02	4	21.80	0	0.00	21.75	4	541	0.74%
2020/02/26	2	22.40	0	0.00	22.25	2	568	0.35%
2020/02/19	1	22.85	0	0.00	22.95	1	565	0.18%
2020/02/17	1	22.75	0	0.00	23.00	1	562	0.18%
2020/01/08	3	22.80	0	0.00	22.95	3	576	0.52%
2020/01/02	0	0.00	2	23.75	23.65	-2	549	-0.36%
2019/12/31	2	23.90	0	0.00	23.90	2	547	0.37%
2019/10/23	0	0.00	5	21.45	21.60	-5	214	-2.33%
2019/10/21	5	21.60	0	0.00	21.70	5	220	2.27%
2019/08/27	6	20.95	45	20.80	20.95	-39	334	-11.66%
2019/08/06	0	0.00	2	20.30	20.70	-2	480	-0.42%
2019/07/29	2	22.20	0	0.00	21.90	2	687	0.29%
2019/07/05	0	0.00	10	24.60	23.85	-10	953	-1.05%
2019/06/27	0	0.00	2	23.10	23.10	-2	951	-0.21%
2019/05/21	10	24.00	0	0.00	23.90	10	1,244	0.80%
2019/05/20	0	0.00	10	23.95	23.55	-10	1,228	-0.81%
2019/05/16	8	24.40	8	24.70	24.55	0	1,231	0.00%
2019/05/13	0	0.00	31	23.40	23.00	-31	1,179	-2.63%
2019/05/08	10	24.60	0	0.00	24.75	10	1,102	0.91%
2019/05/07	16	26.53	1	26.30	25.15	15	1,090	1.37%
2019/05/03	17	25.91	1	26.00	25.90	16	998	1.60%
2019/04/22	0	0.00	5	24.80	24.65	-5	900	-0.56%
2019/04/19	10	25.00	10	25.00	25.00	0	897	0.00%
2019/04/18	0	0.00	15	24.70	24.65	-15	895	-1.67%
2019/04/16	10	25.95	9	25.88	25.70	1	857	0.12%
2019/04/15	3	25.25	0	0.00	25.55	3	800	0.37%
2019/04/12	0	0.00	15	24.13	24.10	-15	747	-2.01%
2019/04/11	25	25.02	0	0.00	24.65	25	732	3.42%
2019/03/13	1	24.20	1	23.95	23.90	0	607	0.00%
2019/03/12	2	24.25	0	0.00	23.90	2	608	0.33%
2019/03/11	4	24.80	3	24.50	24.50	1	599	0.17%
2019/03/08	4	23.95	5	24.29	24.55	-1	609	-0.16%
2019/03/07	3	24.52	3	24.77	24.10	0	601	0.00%
2019/03/06	2	24.83	4	24.94	24.50	-2	607	-0.33%
2019/03/05	4	24.79	3	24.87	24.70	1	591	0.17%
2019/03/04	1	24.50	1	24.35	24.45	0	568	0.00%
2019/02/27	2	23.85	3	23.93	24.00	-1	544	-0.18%
2019/02/26	17	24.04	36	23.88	23.50	-19	549	-3.46%
2019/02/22	1	22.40	1	22.35	22.25	0	501	0.00%
2019/02/15	5	22.66	4	22.64	22.70	1	537	0.19%
2019/02/12	0	0.00	0.1	21.30	21.35	-0.1	501	-0.02%
2019/01/24	0	0.00	2.1	22.59	22.50	-2.1	505	-0.41%
2019/01/22	0	0.00	4	21.95	22.25	-4	486	-0.82%
2019/01/18	2	21.40	0	0.00	22.25	2	494	0.40%
2019/01/16	4	21.70	0	0.00	21.50	4	485	0.82%
2019/01/04	0	20.10	0	0.00	19.95	0	481	0.00%
2018/12/27	0.2	20.50	0	0.00	20.55	0.2	514	0.03%
2018/12/19	0	0.00	10	19.90	19.90	-10	515	-1.94%
2018/12/12	10	20.85	0	0.00	20.75	10	634	1.58%
2018/12/03	0	0.00	11	21.82	23.00	-11	667	-1.65%
2018/11/29	1	22.45	0	0.00	21.50	1	658	0.15%
2018/11/27	10	21.80	0	0.00	21.80	10	707	1.41%
2018/11/26	2	21.20	2	21.20	21.60	0	772	0.00%
2018/11/12	0	0.00	0.2	18.95	19.00	-0.2	798	-0.02%
2018/11/06	0	0.00	5	18.68	18.25	-5	796	-0.63%
2018/11/02	0	0.00	5	17.80	17.70	-5	783	-0.64%
2018/11/01	10	17.20	0	0.00	17.20	10	785	1.27%
2018/10/23	0	0.00	11	18.70	18.95	-11	780	-1.41%
2018/10/22	0	0.00	10	18.98	18.90	-10	786	-1.27%
2018/10/19	0	0.00	30	18.80	18.85	-30	808	-3.71%
2018/10/18	0	0.00	1	19.35	19.25	-1	805	-0.12%
2018/10/15	5	19.80	0	0.00	19.75	5	801	0.62%
2018/10/05	0	0.00	4	22.65	21.75	-4	775	-0.52%
2018/10/04	0	0.00	7	22.85	22.80	-7	764	-0.92%
2018/10/03	0	0.00	2	22.95	23.00	-2	767	-0.26%
2018/09/28	9	23.73	3	23.38	23.25	6	768	0.78%
2018/09/27	1	23.95	0	0.00	23.80	1	767	0.13%
2018/09/26	6	24.02	0	0.00	23.95	6	767	0.78%
2018/09/25	4	23.88	0	0.00	23.90	4	767	0.52%
2018/09/21	2	23.88	1	23.80	23.80	1	765	0.13%
2018/09/20	1	24.20	10	24.10	23.90	-9	764	-1.18%
2018/09/19	1	24.30	0	0.00	24.30	1	758	0.13%
2018/09/18	2	23.70	5	24.00	23.70	-3	721	-0.42%
2018/09/17	3	23.85	0	0.00	23.85	3	694	0.43%
2018/09/14	4	24.03	0	0.00	24.15	4	700	0.57%
2018/09/13	4	23.61	0	0.00	24.05	4	700	0.57%
2018/09/07	0	0.00	5	23.90	23.55	-5	681	-0.73%
2018/09/05	3	24.25	0	0.00	24.20	3	678	0.44%
2018/09/04	3	24.62	1	24.55	24.60	2	679	0.29%
2018/09/03	2	24.40	0	0.00	23.85	2	620	0.32%
2018/08/31	7	24.59	0	0.00	24.25	7	602	1.16%
2018/08/23	0	0.00	40	22.54	22.85	-40	494	-8.08%
2018/08/22	8	22.44	0	0.00	21.90	8	496	1.61%
2018/08/21	0	0.00	10	22.10	22.00	-10	522	-1.91%
2018/08/20	2	21.95	0	0.00	22.25	2	540	0.37%
2018/08/17	0	0.00	7	22.44	22.20	-7	560	-1.25%
2018/08/16	0	0.00	19	21.47	21.90	-19	574	-3.31%
2018/08/15	8	21.78	0	0.00	21.70	8	584	1.37%
2018/08/03	0	0.00	1	22.05	22.05	-1	1,040	-0.10%
2018/08/02	1	21.65	0	0.00	21.90	1	1,176	0.08%
2018/07/27	3	21.80	0	0.00	22.00	3	1,314	0.23%
2018/07/26	5	21.63	1	22.20	22.20	4	1,492	0.27%
2018/07/24	4	20.48	2	20.50	20.55	2	1,665	0.12%
2018/07/20	0	0.00	5	20.90	20.65	-5	1,819	-0.27%
2018/07/18	1	21.00	0	0.00	21.00	1	1,981	0.05%
2018/07/17	2	21.15	0	0.00	21.20	2	2,116	0.09%
2018/07/16	6	21.19	0	0.00	21.15	6	2,240	0.27%
2018/07/13	1	20.80	0	0.00	20.85	1	2,374	0.04%
2018/07/11	2	21.18	0	0.00	21.00	2	2,392	0.08%
2018/07/10	2	21.15	0	0.00	21.05	2	2,401	0.08%
2018/07/04	2	20.45	5	20.75	20.80	-3	2,499	-0.12%
2018/07/03	7	21.10	3	21.10	20.80	4	2,501	0.16%
2018/07/02	0	0.00	66	21.10	21.05	-66	2,505	-2.63%
2018/06/28	13	21.95	10	21.75	21.60	3	2,504	0.12%
2018/06/26	0	0.00	23	20.78	21.95	-23	2,497	-0.92%
2018/06/25	0	0.00	45	22.49	22.20	-45	2,491	-1.81%
2018/06/20	40	23.31	6	23.13	23.05	34	2,505	1.36%
2018/06/19	0	0.00	144	23.16	23.10	-144	2,513	-5.73%	大賣/鉅額交易
2018/06/13	0	0.00	2	24.05	24.00	-2	2,524	-0.08%
2018/06/12	0	0.00	10	23.80	23.70	-10	2,529	-0.40%
2018/06/11	1	23.70	0	0.00	23.70	1	2,540	0.04%
2018/06/06	4	23.79	0	0.00	23.90	4	2,583	0.15%
2018/06/04	10	24.80	4	24.30	24.30	6	2,553	0.23%
2018/06/01	0	0.00	23	24.53	24.65	-23	2,541	-0.91%
2018/05/31	26	25.00	0	0.00	24.40	26	2,534	1.03%
2018/05/30	48	25.09	0	0.00	24.80	48	2,513	1.91%
2018/05/29	67	24.88	20	24.60	25.30	47	2,487	1.89%
2018/05/28	2	24.40	0	0.00	24.25	2	2,461	0.08%
2018/05/25	2	23.95	41	23.86	23.80	-39	2,447	-1.59%
2018/05/24	3	24.10	0	0.00	24.15	3	2,424	0.12%
2018/05/23	12	24.40	12	24.24	24.25	0	2,408	0.00%
2018/05/22	42	24.25	0	0.00	24.10	42	2,395	1.75%
2018/05/21	3	25.30	3	25.05	25.00	0	2,344	0.00%
2018/05/18	12	25.29	2	25.20	25.20	10	2,332	0.43%
2018/05/17	42	26.50	5	25.30	25.30	37	2,302	1.61%
2018/05/16	16	26.77	1	26.80	26.10	15	2,188	0.69%
2018/05/15	10	26.90	6	26.15	26.85	4	2,117	0.19%
2018/05/14	5	25.70	0	0.00	25.85	5	2,062	0.24%
2018/05/11	16	24.77	24	24.98	25.45	-8	2,012	-0.40%
2018/05/10	25	25.44	2	27.63	24.85	23	1,940	1.19%
2018/05/08	1	25.25	0	0.00	25.50	1	1,779	0.06%
2018/05/07	50	25.07	5	25.24	25.10	45	1,741	2.58%
2018/05/04	6	25.06	31	24.78	24.70	-25	1,724	-1.45%
2018/05/03	34	26.48	13	26.60	25.40	21	1,667	1.26%
2018/05/02	3	26.02	2	26.00	26.45	1	1,487	0.07%
2018/04/30	12	26.02	2	26.38	25.75	10	1,428	0.70%
2018/04/27	2	25.25	4	24.10	25.20	-2	1,301	-0.15%
2018/04/26	16	25.02	62	25.44	24.80	-46	1,241	-3.71%
2018/04/25	14	25.71	18	25.56	25.45	-4	1,154	-0.35%
2018/04/24	5	25.16	20	25.83	25.75	-15	1,100	-1.36%
2018/04/23	7	25.41	18	25.53	25.30	-11	996	-1.10%
2018/04/20	29	23.45	8	24.23	24.95	21	862	2.44%
2018/04/19	20	23.40	21	23.40	23.70	-1	739	-0.14%
2018/04/17	12	20.93	0	0.00	20.75	12	598	2.01%
2018/04/16	19	21.43	0	0.00	21.10	19	590	3.22%
2018/04/13	9	22.44	20	22.50	21.50	-11	580	-1.90%
2018/04/12	22	22.38	0	0.00	22.50	22	558	3.94%
2018/04/11	45	23.17	1	22.80	22.85	44	543	8.10%
2018/04/10	0	0.00	13	21.40	21.45	-13	480	-2.71%
2018/04/03	10	21.30	0	0.00	21.60	10	482	2.07%
2018/03/30	4	20.85	0	0.00	20.65	4	478	0.84%
2018/03/28	1	20.55	0	0.00	20.50	1	494	0.20%
2018/03/26	6	21.32	5	21.40	21.20	1	551	0.18%
2018/03/23	6	21.47	0	0.00	21.45	6	548	1.09%
2018/03/22	2	22.80	2	23.10	22.30	0	536	0.00%
2018/03/21	3	23.23	2	23.40	23.00	1	527	0.19%
2018/03/15	0	0.00	3	23.13	23.30	-3	509	-0.59%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/03/08	0	0.00	1	20.60	20.80	-1	462	-0.22%
2018/02/27	1	20.05	0	0.00	20.20	1	552	0.18%
2018/02/23	0	0.00	1	20.90	21.25	-1	697	-0.14%
2018/02/22	1	20.80	1	20.80	20.80	0	765	0.00%
2018/02/12	0	0.00	2	20.05	20.05	-2	894	-0.22%
2018/02/08	0	0.00	3	20.00	20.00	-3	1,041	-0.29%
2018/02/06	2	20.30	15	20.10	20.05	-13	1,292	-1.01%
2018/01/26	0	0.00	3	22.65	22.50	-3	1,462	-0.21%
2018/01/23	1	23.45	6	23.30	23.15	-5	1,492	-0.33%
2018/01/10	0	0.00	2	23.10	23.15	-2	1,760	-0.11%
2018/01/08	2	23.93	0	0.00	23.60	2	1,950	0.10%