安集 (6477)-元富-緯城券商分點個股進出

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
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
1,235張
產業
上市光電類股
403人加入追蹤

立即追蹤
本地時間:13:30(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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/04/18	3	38.55	1	38.00	38.20	2	929	0.22%
2024/04/16	1	36.85	0	0.00	37.20	1	918	0.11%
2024/04/10	1	39.75	2	40.15	39.60	-1	871	-0.11%
2024/04/09	1	39.10	0	0.00	38.95	1	849	0.12%
2024/04/08	1	38.55	0	0.00	39.70	1	843	0.12%
2024/04/02	0	0.00	14	40.11	39.90	-14	822	-1.70%
2024/03/29	0	0.00	1	41.55	40.60	-1	809	-0.12%
2024/03/28	3	41.10	0	0.00	40.80	3	799	0.38%
2024/03/27	2	40.85	0	0.00	40.45	2	789	0.25%
2024/03/26	0	0.00	1	42.00	41.35	-1	781	-0.13%
2024/03/22	11	40.91	5	41.88	40.85	6	790	0.76%
2024/03/21	16	42.17	3	42.10	42.35	13	732	1.78%
2024/03/18	0	0.00	1	39.50	39.55	-1	648	-0.15%
2024/03/15	0	0.00	2	38.45	38.75	-2	641	-0.31%
2024/03/14	0	0.00	1	39.35	39.10	-1	637	-0.16%
2024/03/13	1	39.00	0	0.00	38.85	1	633	0.16%
2024/03/12	2	40.03	0	0.00	39.90	2	625	0.32%
2024/03/11	1	40.40	1	40.80	40.15	0	614	0.00%
2024/03/07	0	0.00	2.6	39.11	38.95	-2.6	571	-0.45%
2024/03/05	1	39.00	0	0.00	38.35	1	565	0.18%
2024/03/04	2	39.28	0	0.00	39.15	2	557	0.36%
2024/03/01	1	39.15	1	39.75	39.75	0	547	0.00%
2024/02/22	0	0.00	2	38.20	37.65	-2	489	-0.41%
2024/02/16	0	0.00	1	37.20	37.20	-1	477	-0.21%
2024/02/05	1	35.90	0	0.00	35.90	1	474	0.21%
2024/01/31	0	0.00	5	36.75	36.90	-5	477	-1.05%
2024/01/30	0	0.00	8	37.33	37.10	-8	473	-1.69%
2024/01/25	2	37.95	0	0.00	37.95	2	483	0.41%
2024/01/22	1	37.70	0	0.00	37.80	1	536	0.19%
2024/01/15	0	0.00	1	39.00	38.65	-1	543	-0.18%
2024/01/12	3	37.95	0	0.00	37.60	3	530	0.57%
2024/01/09	1	37.40	5	37.85	37.35	-4	543	-0.74%
2024/01/03	0	0.00	2	38.45	38.35	-2	572	-0.35%
2024/01/02	2	38.70	0	0.00	38.60	2	579	0.35%
2023/12/29	3	38.35	0	0.00	38.20	3	582	0.52%
2023/12/28	0	0.00	5	38.20	38.15	-5	588	-0.85%
2023/12/25	0	0.00	3	38.30	38.00	-3	590	-0.51%
2023/12/21	4	38.85	0	0.00	38.85	4	579	0.69%
2023/12/20	7	39.62	1	39.90	39.20	6	574	1.04%
2023/12/19	2	38.25	0	0.00	37.90	2	529	0.38%
2023/12/18	1	39.05	1	38.60	38.70	0	528	0.00%
2023/12/15	8	39.20	11	39.02	38.95	-3	524	-0.57%
2023/12/14	0	0.00	0	37.70	37.50	0	507	0.00%
2023/12/13	1	37.20	1	37.20	37.15	0	500	0.00%
2023/12/11	1	37.75	0	0.00	37.40	1	512	0.20%
2023/11/10	0	0.00	1	36.75	36.45	-1	505	-0.20%
2023/10/30	1	38.20	0	0.00	38.05	1	539	0.19%
2023/10/17	0	0.00	0	37.05	36.45	0	537	0.00%
2023/10/13	10	37.55	0	0.00	37.15	10	570	1.75%
2023/10/04	0	0.00	4	39.00	39.00	-4	601	-0.67%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/09/27	0	0.00	3	40.00	39.95	-3	644	-0.47%
2023/09/26	0	0.00	1	40.25	40.25	-1	654	-0.15%
2023/09/20	1	40.30	0	0.00	40.20	1	684	0.15%
2023/09/15	0	0.00	1	42.65	42.00	-1	704	-0.14%
2023/09/11	1	40.65	0	0.00	40.15	1	791	0.13%
2023/09/07	0	0.00	84	42.31	42.05	-84	802	-10.47%
2023/09/06	24	43.29	0	0.00	42.80	24	829	2.89%
2023/09/05	8	42.95	0	0.00	42.90	8	869	0.92%
2023/09/01	52	43.37	0	0.00	43.25	52	900	5.77%
2023/08/30	0	0.00	0.1	42.76	42.75	-0.1	932	-0.01%
2023/08/29	1	42.85	1	43.00	42.95	0	954	0.00%
2023/08/28	2	42.30	0	0.00	42.40	2	953	0.21%
2023/08/10	1	41.75	0	0.00	41.60	1	1,130	0.09%
2023/08/07	1	41.75	1	43.05	43.05	0	1,263	0.00%
2023/08/02	1	44.70	15	44.73	44.60	-14	1,368	-1.02%
2023/07/31	0	0.00	30	45.65	45.60	-30	1,459	-2.05%
2023/07/21	1	45.55	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	7	48.01	47.50	-7	2,005	-0.35%
2023/07/18	0	0.00	7	48.51	48.40	-7	2,106	-0.33%
2023/07/17	5	49.58	1	49.70	49.65	4	2,266	0.18%
2023/07/14	0	0.00	2	48.65	48.60	-2	2,781	-0.07%
2023/07/13	0	0.00	3	48.88	48.60	-3	3,028	-0.10%
2023/07/12	4	50.33	2	49.65	49.35	2	3,068	0.07%
2023/07/05	1	51.00	0	0.00	50.20	1	3,661	0.03%
2023/07/04	2	51.05	14	50.97	50.10	-12	3,911	-0.31%
2023/07/03	0	0.00	2	50.85	51.00	-2	3,977	-0.05%
2023/06/27	1	49.80	0	0.00	49.80	1	4,028	0.02%
2023/06/26	1	51.00	0	0.00	50.70	1	4,067	0.02%
2023/06/20	3	50.87	3	50.83	50.80	0	4,090	0.00%
2023/06/16	3	49.95	0	0.00	49.70	3	4,119	0.07%
2023/06/15	13	49.31	0	0.00	48.95	13	4,244	0.31%
2023/06/14	1	49.05	0	0.00	49.15	1	4,353	0.02%
2023/06/13	0	0.00	4	48.90	48.85	-4	4,403	-0.09%
2023/06/12	3	49.62	5	49.07	49.05	-2	4,454	-0.04%
2023/06/09	3	50.50	3	50.10	50.20	0	4,477	0.00%
2023/06/08	3	51.77	4	52.05	51.60	-1	4,456	-0.02%
2023/06/07	1	51.90	2	51.90	51.60	-1	4,466	-0.02%
2023/06/06	8	51.68	4	51.75	51.50	4	4,488	0.09%
2023/06/05	3	52.37	0	0.00	52.20	3	4,500	0.07%
2023/06/02	2	51.70	7	52.03	51.60	-5	4,496	-0.11%
2023/06/01	4	51.30	0	0.00	51.30	4	4,507	0.09%
2023/05/30	1	51.00	0	0.00	50.90	1	4,519	0.02%
2023/05/29	1	51.90	3	51.53	51.40	-2	4,508	-0.04%
2023/05/25	2	50.70	0	0.00	50.70	2	4,511	0.04%
2023/05/22	1	51.40	0	0.00	51.40	1	4,537	0.02%
2023/05/19	1	51.50	1	50.70	50.30	0	4,549	0.00%
2023/05/18	2	50.80	1	51.30	51.30	1	4,626	0.02%
2023/05/17	3	51.27	0	0.00	51.40	3	4,653	0.06%
2023/05/16	0	0.00	1	51.10	51.20	-1	4,642	-0.02%
2023/05/12	1	49.40	0	0.00	49.50	1	4,619	0.02%
2023/05/10	3	51.00	3	51.30	51.40	0	4,522	0.00%
2023/05/09	6	51.55	4	51.58	51.40	2	4,495	0.04%
2023/05/05	18	55.39	3	55.53	55.20	15	4,376	0.34%
2023/05/04	1	57.40	3	57.37	57.20	-2	4,337	-0.05%
2023/05/03	2	55.15	1	55.60	56.70	1	4,267	0.02%
2023/05/02	7	56.30	7	56.26	56.70	0	4,232	0.00%
2023/04/28	0	0.00	10	54.30	54.30	-10	4,102	-0.24%
2023/04/27	10	53.80	10	53.40	53.40	0	4,082	0.00%
2023/04/26	1	54.70	11	54.88	54.90	-10	4,034	-0.25%
2023/04/25	12	53.55	2	53.30	53.80	10	3,945	0.25%
2023/04/24	5	52.84	0	0.00	53.50	5	3,891	0.13%
2023/04/21	3	53.50	0	0.00	52.40	3	3,905	0.08%
2023/04/20	1	55.00	8	56.56	54.90	-7	3,803	-0.18%
2023/04/19	17	57.49	10	57.49	57.00	7	3,637	0.19%
2023/04/18	1	54.80	2	56.50	54.80	-1	3,121	-0.03%
2023/04/14	0	0.00	3	55.80	54.90	-3	2,932	-0.10%
2023/04/13	0	0.00	7	55.39	55.40	-7	2,855	-0.25%
2023/04/12	1	54.20	3	54.00	54.70	-2	2,680	-0.07%
2023/04/11	0	0.00	1	52.40	52.40	-1	2,461	-0.04%
2023/04/10	2	52.30	0	0.00	51.80	2	2,433	0.08%
2023/04/07	8	52.71	5	53.46	53.40	3	2,341	0.13%
2023/04/06	0	0.00	4	50.43	50.80	-4	2,132	-0.19%
2023/03/29	5	47.89	0	0.00	47.90	5	2,037	0.25%
2023/03/28	1	47.85	0	0.00	47.60	1	2,058	0.05%
2023/03/27	6	49.45	1	49.65	48.55	5	2,054	0.24%
2023/03/23	1	48.85	1	49.20	48.70	0	2,034	0.00%
2023/03/21	2	49.95	2	49.25	49.35	0	2,072	0.00%
2023/03/20	12	50.03	12	50.33	50.10	0	2,157	0.00%
2023/03/17	9	48.74	4	48.75	49.00	5	2,376	0.21%
2023/03/16	0	0.00	2	47.20	46.95	-2	2,416	-0.08%
2023/03/15	3	48.90	0	0.00	48.15	3	2,400	0.12%
2023/03/14	0	0.00	6	47.65	47.45	-6	2,369	-0.25%
2023/03/10	6	46.55	0	0.00	46.30	6	2,495	0.24%
2023/03/06	0	48.00	0	0.00	48.40	0	2,475	0.00%
2023/03/03	1	47.00	0	0.00	47.00	1	2,466	0.04%
2023/02/20	0	0.00	2	48.10	48.40	-2	2,713	-0.07%
2023/02/17	3	48.17	0	0.00	48.20	3	2,936	0.10%
2023/02/09	1	46.45	0	0.00	46.15	1	2,949	0.03%
2023/01/31	0	0.00	1	46.80	46.85	-1	3,024	-0.03%
2023/01/17	1	44.30	0	0.00	44.75	1	3,034	0.03%
2023/01/16	1	44.70	0	0.00	44.20	1	3,039	0.03%
2023/01/11	1	45.80	5	46.10	46.30	-4	3,100	-0.13%
2022/12/28	0	47.10	5	46.65	46.30	-5	3,171	-0.16%
2022/12/27	5	46.90	0	0.00	46.85	5	3,176	0.16%
2022/12/26	10	46.00	10	47.00	46.85	0	3,175	0.00%
2022/12/21	0	44.60	0	0.00	44.30	0	3,228	0.00%
2022/12/14	0	0.00	3	48.00	48.70	-3	3,301	-0.09%
2022/12/13	0	0.00	6	48.50	47.80	-6	3,281	-0.18%
2022/12/12	1	50.40	1	49.90	49.15	0	3,254	0.00%
2022/12/09	9	50.63	5	51.12	49.70	4	3,136	0.13%
2022/12/08	3	49.28	4	48.75	48.20	-1	2,828	-0.04%
2022/12/07	0	0.00	3	47.18	47.45	-3	2,731	-0.11%
2022/12/06	4	47.98	0	0.00	47.30	4	2,718	0.15%
2022/12/05	5	48.56	3	48.40	48.25	2	2,758	0.07%
2022/12/02	6	48.30	6	48.45	48.55	0	2,755	0.00%
2022/11/30	1	46.50	0	0.00	46.65	1	2,665	0.04%
2022/11/29	1	45.80	0	0.00	45.90	1	2,696	0.04%
2022/11/25	0	0.00	4	46.05	45.60	-4	2,853	-0.14%
2022/11/24	4	45.86	0	0.00	46.40	4	2,899	0.14%
2022/11/23	2	45.75	2	45.10	45.25	0	3,180	0.00%
2022/11/22	2	46.20	4	45.90	45.20	-2	3,321	-0.06%
2022/11/21	0	0.00	4	45.55	45.95	-4	3,409	-0.12%
2022/11/18	2	47.20	1	47.00	45.95	1	3,457	0.03%
2022/11/17	0	0.00	2	46.60	47.10	-2	3,427	-0.06%
2022/11/16	6	47.34	3	47.73	47.20	3	3,435	0.09%
2022/11/15	7	46.54	7	46.84	47.95	0	3,462	0.00%
2022/11/14	5	42.96	2	42.55	43.70	3	3,487	0.09%
2022/11/07	0	0.00	8	44.55	44.35	-8	3,933	-0.20%
2022/11/03	0	0.00	6	43.43	43.45	-6	4,069	-0.15%
2022/11/02	8	42.84	0	0.00	43.05	8	4,303	0.19%
2022/10/28	7	42.54	0	0.00	42.65	7	4,475	0.16%
2022/10/27	0	0.00	1	42.05	42.25	-1	4,502	-0.02%
2022/10/24	3	43.08	0	0.00	42.10	3	4,802	0.06%
2022/10/20	0	0.00	4	43.34	43.25	-4	4,944	-0.08%
2022/10/19	4	43.90	0	0.00	43.80	4	4,975	0.08%
2022/10/18	0	0.00	5	43.30	43.40	-5	5,146	-0.10%
2022/10/17	5	42.35	0	0.00	42.50	5	5,238	0.10%
2022/10/12	1	44.00	0	0.00	44.60	1	5,333	0.02%
2022/10/06	0	0.00	6	45.65	45.70	-6	5,453	-0.11%
2022/09/29	6	44.35	0	0.00	43.70	6	5,784	0.10%
2022/09/28	1	45.40	0	0.00	44.20	1	5,996	0.02%
2022/09/26	1	47.35	0	0.00	47.40	1	6,909	0.01%
2022/09/23	0	0.00	2	50.55	50.60	-2	7,174	-0.03%
2022/09/22	0	0.00	1	53.50	53.10	-1	7,381	-0.01%
2022/09/21	0	0.00	6	53.10	53.00	-6	7,651	-0.08%
2022/09/20	0	0.00	16	55.00	54.60	-16	8,209	-0.19%
2022/09/19	0	0.00	1	55.00	54.40	-1	8,494	-0.01%
2022/09/15	12	56.40	0	0.00	54.50	12	8,572	0.14%
2022/09/14	0	0.00	3	56.50	56.00	-3	8,637	-0.03%
2022/09/12	2	57.40	0	0.00	57.50	2	8,605	0.02%
2022/09/06	2	53.30	8	53.43	53.20	-6	8,599	-0.07%
2022/09/05	4	56.05	2	56.05	55.70	2	8,573	0.02%
2022/09/02	3	57.33	1	57.40	57.10	2	8,538	0.02%
2022/09/01	2	58.00	0	0.00	57.50	2	8,466	0.02%
2022/08/31	1	57.60	0	0.00	57.90	1	8,385	0.01%
2022/08/30	1	60.60	3	59.53	57.80	-2	8,364	-0.02%
2022/08/29	1	57.50	3	58.10	57.30	-2	8,096	-0.02%
2022/08/26	0	0.00	3	56.90	58.30	-3	8,035	-0.04%
2022/08/25	0	0.00	7	57.40	57.40	-7	7,976	-0.09%
2022/08/24	8	55.56	1	56.10	55.20	7	7,938	0.09%
2022/08/23	1	56.20	1	56.20	56.30	0	7,911	0.00%
2022/08/22	3	57.10	7	58.01	56.10	-4	7,900	-0.05%
2022/08/19	14	58.51	9	58.16	57.60	5	7,749	0.06%
2022/08/18	28	58.15	37	58.45	58.90	-9	7,514	-0.12%
2022/08/17	2	55.95	1	56.60	55.80	1	7,316	0.01%
2022/08/16	1	55.70	1	55.70	54.80	0	7,145	0.00%
2022/08/15	2	54.35	9	54.88	54.80	-7	7,037	-0.10%
2022/08/12	6	53.95	1	53.70	54.20	5	7,014	0.07%
2022/08/10	0	0.00	1	55.20	54.30	-1	6,994	-0.01%
2022/08/09	37	54.51	32	54.46	54.40	5	7,076	0.07%
2022/08/08	5	53.72	5	53.96	54.00	0	6,895	0.00%
2022/08/05	2	50.55	1	50.50	51.50	1	6,853	0.01%
2022/08/03	1	51.50	5	51.36	50.90	-4	6,874	-0.06%
2022/08/02	6	54.37	6	53.97	53.30	0	6,852	0.00%
2022/08/01	10	55.51	10	55.33	55.60	0	6,840	0.00%
2022/07/29	11	55.77	55	55.31	55.00	-44	6,769	-0.65%
2022/07/28	1	53.90	2	53.85	53.80	-1	6,613	-0.02%
2022/07/25	14	55.86	14	55.86	54.10	0	6,606	0.00%
2022/07/22	0	0.00	3	53.40	53.50	-3	6,607	-0.05%
2022/07/20	3	51.80	0	0.00	52.00	3	6,665	0.05%
2022/07/19	0	0.00	1	52.20	51.70	-1	6,737	-0.01%
2022/07/18	13	51.65	0	0.00	51.20	13	6,766	0.19%
2022/07/13	0	0.00	1	49.40	48.40	-1	7,220	-0.01%
2022/07/12	1	48.75	2	50.05	48.30	-1	7,380	-0.01%
2022/07/11	1	52.10	1	53.00	53.10	0	7,515	0.00%
2022/07/08	0	0.00	1	53.00	53.30	-1	7,695	-0.01%
2022/07/07	2	52.55	2	52.85	52.40	0	8,006	0.00%
2022/07/06	16	54.37	5	54.26	53.00	11	8,458	0.13%
2022/07/05	22	58.16	18	58.81	57.00	4	8,739	0.05%
2022/07/01	0	0.00	4	51.73	52.90	-4	8,150	-0.05%
2022/06/30	0	0.00	8	54.30	54.20	-8	8,182	-0.10%
2022/06/29	9	53.78	3	54.57	54.00	6	8,032	0.07%
2022/06/28	46	53.67	51	53.75	55.00	-5	7,956	-0.06%
2022/06/27	8	51.10	11	51.37	52.80	-3	7,575	-0.04%
2022/06/24	7	46.03	1	47.20	48.00	6	7,364	0.08%
2022/06/23	0	0.00	1	43.25	43.65	-1	7,410	-0.01%
2022/06/22	3	46.40	1	47.90	44.50	2	7,594	0.03%
2022/06/21	0	0.00	2	43.65	44.05	-2	7,840	-0.03%
2022/06/20	5	44.99	3	43.77	42.95	2	7,980	0.03%
2022/06/17	1	45.15	2	45.10	44.90	-1	8,193	-0.01%
2022/06/16	2	47.25	1	48.00	45.65	1	8,489	0.01%
2022/06/15	1	47.10	0	0.00	47.05	1	8,820	0.01%
2022/06/14	1	48.00	0	0.00	48.15	1	9,858	0.01%
2022/06/13	1	49.30	0	0.00	49.20	1	10,434	0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/08	3	51.00	0	0.00	51.20	3	12,280	0.02%
2022/06/06	5	53.30	5	55.10	53.40	0	13,536	0.00%
2022/06/01	5	53.30	15	54.00	53.60	-10	13,792	-0.07%
2022/05/31	1	52.70	0	0.00	52.70	1	14,139	0.01%
2022/05/30	2	51.90	4	52.50	52.60	-2	14,536	-0.01%
2022/05/27	0	0.00	13	50.43	50.50	-13	14,718	-0.09%
2022/05/26	1	49.30	0	0.00	49.20	1	14,744	0.01%
2022/05/24	1	50.50	0	0.00	50.30	1	14,858	0.01%
2022/05/19	10	51.86	3	51.50	51.40	7	14,838	0.05%
2022/05/18	11	53.16	5	52.76	53.20	6	14,793	0.04%
2022/05/17	16	53.45	3	54.67	52.90	13	14,753	0.09%
2022/05/11	5	55.72	4	55.23	54.80	1	14,555	0.01%
2022/05/10	0	0.00	1	55.90	55.00	-1	14,508	-0.01%
2022/05/09	2	56.50	0	0.00	55.60	2	14,522	0.01%
2022/05/06	5	59.20	0	0.00	59.60	5	14,529	0.03%
2022/05/05	35	60.10	7	60.34	59.90	28	14,584	0.19%
2022/05/04	7	59.16	0	0.00	59.20	7	14,581	0.05%
2022/05/03	25	60.66	0	0.00	60.40	25	14,614	0.17%
2022/04/29	2	62.35	10	61.75	61.30	-8	14,653	-0.05%
2022/04/28	1	60.20	8	60.30	61.60	-7	14,737	-0.05%
2022/04/27	3	56.67	3	57.03	58.90	0	14,573	0.00%
2022/04/26	7	59.10	0.1	58.80	59.10	6.9	14,544	0.05%
2022/04/25	0	0.00	3	60.50	58.10	-3	14,483	-0.02%
2022/04/22	10	62.05	8	62.64	61.10	2	14,501	0.01%
2022/04/21	50	64.23	28	65.27	63.40	22	14,805	0.15%
2022/04/20	17	64.54	35	65.59	64.50	-18	14,920	-0.12%
2022/04/19	15	63.20	37	65.07	64.60	-22	15,211	-0.14%
2022/04/18	59	63.73	14	64.43	64.10	45	15,472	0.29%
2022/04/15	4	64.08	29	63.99	63.00	-25	15,402	-0.16%
2022/04/14	26	64.65	17	65.91	63.90	9	15,222	0.06%
2022/04/13	47	65.60	26	64.90	65.90	21	15,091	0.14%
2022/04/12	37	64.83	72	65.05	66.50	-35	15,142	-0.23%
2022/04/11	97	63.15	97	63.42	63.20	0	14,737	0.00%
2022/04/08	10	59.80	7	61.07	61.60	3	14,279	0.02%
2022/04/07	33	61.79	3	61.73	59.40	30	14,143	0.21%
2022/04/06	20	63.40	52	63.37	63.80	-32	13,976	-0.23%
2022/04/01	1	61.40	5	61.80	61.50	-4	13,647	-0.03%
2022/03/31	16	61.69	22.1	61.95	61.50	-6.1	13,578	-0.04%
2022/03/30	28	60.82	2	62.75	60.50	26	13,426	0.19%
2022/03/29	0	0.00	16	60.50	60.50	-16	13,402	-0.12%
2022/03/28	5	59.30	8	60.31	60.60	-3	13,408	-0.02%
2022/03/25	25	61.40	12.1	61.31	59.80	12.9	13,358	0.10%
2022/03/24	27	64.14	21	65.06	63.30	6	13,456	0.04%
2022/03/23	26	63.06	26	63.78	63.00	0	13,215	0.00%
2022/03/22	29	63.17	23	64.25	62.90	6	13,155	0.05%
2022/03/21	40	64.24	28	65.14	62.30	12	13,130	0.09%
2022/03/18	21.1	62.79	14	62.40	61.70	7.1	13,246	0.05%
2022/03/17	90	63.48	69	62.65	63.20	21	13,103	0.16%
2022/03/16	35	59.76	37	60.35	62.50	-2	12,201	-0.02%
2022/03/15	35	60.00	111	60.51	56.90	-76	11,699	-0.65%	大賣/
2022/03/14	52	59.31	46	59.00	58.90	6	10,877	0.06%
2022/03/11	9	58.39	13	58.55	59.90	-4	10,458	-0.04%
2022/03/10	17	57.94	20	57.04	56.70	-3	9,968	-0.03%
2022/03/09	0	0.00	11	54.40	56.80	-11	9,155	-0.12%
2022/03/08	15	53.03	21	53.08	51.70	-6	8,889	-0.07%
2022/03/07	21	53.40	18	54.83	51.80	3	8,706	0.03%
2022/03/04	40	54.27	26	54.72	54.20	14	8,506	0.16%
2022/03/03	89	53.39	85	53.36	54.20	4	8,153	0.05%
2022/03/02	7	51.09	16	50.77	50.60	-9	7,751	-0.12%
2022/03/01	4	49.40	9	49.64	49.15	-5	7,552	-0.07%
2022/02/25	4	48.20	8	48.46	48.35	-4	7,561	-0.05%
2022/02/24	11	48.06	5	49.80	47.35	6	7,595	0.08%
2022/02/23	0	0.00	12	48.00	47.90	-12	7,494	-0.16%
2022/02/22	8	47.46	26	47.01	46.85	-18	7,496	-0.24%
2022/02/21	7	48.00	4	48.18	48.50	3	7,516	0.04%
2022/02/18	4	47.88	4.1	48.21	48.10	-0.1	7,515	0.00%
2022/02/17	5	48.50	1	48.75	48.50	4	7,532	0.05%
2022/02/16	7	48.37	6	48.65	48.65	1	7,569	0.01%
2022/02/15	1	47.70	1	48.30	47.50	0	7,729	0.00%
2022/02/14	15	48.21	12	47.93	47.65	3	7,855	0.04%
2022/02/11	14	49.57	14	50.56	49.80	0	7,857	0.00%
2022/02/09	0	48.73	6.1	49.29	49.50	-6	7,888	-0.08%
2022/02/08	0	0.00	6	48.43	49.10	-6	7,908	-0.08%
2022/02/07	6	45.87	1	46.00	46.40	5	7,978	0.06%
2022/01/26	3	47.95	0	0.00	47.45	3	8,030	0.04%
2022/01/25	11	49.63	0	0.00	47.60	11	8,424	0.13%
2022/01/24	7	49.74	4	49.74	49.70	3	8,670	0.03%
2022/01/21	24	53.25	27	53.44	52.00	-3	8,955	-0.03%
2022/01/20	0	52.50	0	0.00	52.30	0	9,032	0.00%
2022/01/19	6	52.97	5	52.40	51.90	1	9,076	0.01%
2022/01/18	6	52.88	7	52.69	52.10	-1	9,076	-0.01%
2022/01/17	12	52.87	8	53.85	53.40	4	9,151	0.04%
2022/01/14	33	54.74	24	54.37	53.20	9	9,109	0.10%
2022/01/13	24	54.70	7	55.46	53.80	17	8,806	0.19%
2022/01/12	35	53.64	33	54.77	56.90	2	8,657	0.02%
2022/01/11	11	51.19	25	53.73	55.80	-14	8,421	-0.17%
2022/01/10	1.1	51.41	11	51.00	50.80	-9.9	8,387	-0.12%
2022/01/07	33	48.48	0	0.00	48.75	33	8,596	0.38%
2022/01/06	2	51.10	1	50.80	50.60	1	8,989	0.01%
2022/01/05	58	53.54	22	53.82	52.90	36	9,010	0.40%
2022/01/04	12	51.42	24	51.93	52.30	-12	8,630	-0.14%
2021/12/30	0	0.00	10	48.83	49.50	-10	8,383	-0.12%
2021/12/29	4	49.64	9	49.76	49.65	-5	8,401	-0.06%
2021/12/23	10	51.84	8	50.88	50.20	2	8,908	0.02%
2021/12/22	2	48.35	4	48.66	49.30	-2	8,773	-0.02%
2021/12/21	2	47.25	4	47.55	48.00	-2	8,735	-0.02%
2021/12/20	29	50.03	37	50.05	48.30	-8	8,667	-0.09%
2021/12/17	2	48.25	0	0.00	48.00	2	8,355	0.02%
2021/12/16	0	0.00	2	48.13	48.35	-2	8,261	-0.02%
2021/12/15	1	48.40	7	47.53	47.50	-6	8,230	-0.07%
2021/12/14	38	49.25	47	48.73	47.55	-9	8,123	-0.11%
2021/12/13	18	46.13	11	45.97	46.50	7	7,652	0.09%
2021/12/10	6	45.43	17	45.14	45.00	-11	7,443	-0.15%
2021/12/09	15	44.27	7	44.44	44.05	8	7,265	0.11%
2021/12/08	4	43.13	7	43.04	43.20	-3	7,182	-0.04%
2021/12/07	2	43.05	1	43.30	42.95	1	7,162	0.01%
2021/12/06	12	43.45	6	43.82	43.40	6	7,134	0.08%
2021/12/03	17	45.10	17	45.18	42.95	0	7,016	0.00%
2021/12/02	3	41.73	0	0.00	41.50	3	6,772	0.04%
2021/11/29	4	39.61	4	40.26	40.85	0	6,756	0.00%
2021/11/26	0	0.00	7	41.28	41.10	-7	6,732	-0.10%
2021/11/25	1	42.65	1	42.50	42.50	0	6,735	0.00%
2021/11/24	3	43.17	2	43.70	43.20	1	6,774	0.01%
2021/11/23	4	42.95	0	0.00	42.75	4	6,740	0.06%
2021/11/19	1	41.15	0	0.00	41.15	1	6,672	0.01%
2021/11/18	2	41.45	0	0.00	41.45	2	6,657	0.03%
2021/11/17	1	42.25	3	43.03	42.40	-2	6,618	-0.03%
2021/11/16	2	42.20	0	0.00	42.10	2	6,619	0.03%
2021/11/12	34	42.35	1	42.45	42.00	33	6,545	0.50%
2021/11/11	6	46.65	2	46.35	45.90	4	6,384	0.06%
2021/11/10	4	45.53	2	45.45	45.45	2	6,263	0.03%
2021/11/09	0	0.00	4	47.15	46.45	-4	6,229	-0.06%
2021/11/08	6	45.92	8	45.85	45.40	-2	6,130	-0.03%
2021/11/05	7	46.10	4	45.83	45.65	3	6,108	0.05%
2021/11/04	20	47.37	19	47.67	46.85	1	6,054	0.02%
2021/11/03	7	46.81	4	47.08	46.35	3	5,922	0.05%
2021/11/02	21	48.82	10	49.03	48.35	11	5,792	0.19%
2021/11/01	15	49.14	38	49.55	49.70	-23	5,363	-0.43%
2021/10/29	7	47.35	4	46.94	45.20	3	5,080	0.06%
2021/10/28	23	46.27	28	46.77	48.40	-5	4,708	-0.11%
2021/10/27	2	43.05	2	43.05	44.00	0	4,418	0.00%
2021/10/26	9	42.44	2	42.60	41.80	7	4,331	0.16%
2021/10/25	2	44.15	2	43.58	43.60	0	4,267	0.00%
2021/10/22	1	43.65	1	44.05	43.20	0	4,148	0.00%
2021/10/21	3	42.88	5	42.74	42.50	-2	4,098	-0.05%
2021/10/20	16	43.88	7	43.89	43.25	9	4,007	0.22%
2021/10/19	4	44.05	1	43.80	44.70	3	3,860	0.08%
2021/10/18	83	44.43	82	44.30	44.60	1	3,596	0.03%
2021/10/15	2	40.68	3	41.73	42.90	-1	3,142	-0.03%
2021/10/14	15	39.07	36	39.07	39.00	-21	2,825	-0.74%
2021/10/13	0	0.00	4	35.69	37.60	-4	2,452	-0.16%
2021/10/12	7	34.91	9	34.72	34.20	-2	2,351	-0.09%
2021/10/08	1	33.30	0	0.00	34.00	1	2,293	0.04%
2021/10/06	3	33.88	2	34.45	33.20	1	2,277	0.04%
2021/10/05	2	32.25	2	32.40	33.80	0	2,233	0.00%
2021/10/04	8	34.71	2	34.20	34.40	6	2,200	0.27%
2021/10/01	0	0.00	1	36.90	36.50	-1	1,906	-0.05%
2021/09/30	0	0.00	3	33.70	33.60	-3	1,626	-0.18%
2021/09/29	2	32.75	0	0.00	32.40	2	1,612	0.12%
2021/09/28	2	33.68	0	0.00	33.30	2	1,599	0.13%
2021/09/27	5	31.70	5	31.92	32.20	0	1,559	0.00%
2021/09/24	2	30.80	4	31.13	31.15	-2	1,554	-0.13%
2021/09/23	3	30.77	1	31.50	30.60	2	1,641	0.12%
2021/09/22	2	31.08	6	31.50	30.30	-4	1,637	-0.24%
2021/09/17	1	35.75	5	36.50	33.15	-4	1,595	-0.25%
2021/09/16	1	35.95	1	36.40	35.80	0	1,524	0.00%
2021/09/15	2	35.78	0	0.00	35.85	2	1,549	0.13%
2021/09/14	3	36.23	0	0.00	36.15	3	1,669	0.18%
2021/09/13	2	37.38	0	0.00	37.05	2	1,712	0.12%
2021/09/10	5	36.44	2	36.43	36.60	3	1,725	0.17%
2021/09/09	1	35.40	1	36.00	35.90	0	1,792	0.00%
2021/09/08	0	0.00	1	35.55	35.55	-1	2,143	-0.05%
2021/09/07	3	36.33	1	36.40	36.35	2	2,240	0.09%
2021/09/06	2	37.10	4	37.00	36.80	-2	2,289	-0.09%
2021/09/02	3	38.77	0	0.00	38.35	3	2,431	0.12%
2021/09/01	0	0.00	1	39.65	39.55	-1	2,430	-0.04%
2021/08/31	1	39.10	0	0.00	39.40	1	2,439	0.04%
2021/08/30	1	40.30	1	41.50	40.05	0	2,433	0.00%
2021/08/24	0	0.00	7	37.85	36.65	-7	2,438	-0.29%
2021/08/19	0	0.00	8	36.01	35.65	-8	2,512	-0.32%
2021/08/17	5	37.85	0	0.00	36.50	5	2,599	0.19%
2021/08/16	1	37.20	0	0.00	37.30	1	2,652	0.04%
2021/08/11	1	40.20	0	0.00	39.50	1	3,038	0.03%
2021/08/10	2	41.98	1	42.75	41.50	1	3,096	0.03%
2021/08/04	1	45.85	1	47.15	46.55	0	3,521	0.00%
2021/07/27	2	47.75	0	0.00	46.25	2	3,679	0.05%
2021/07/26	14	48.10	2	47.70	47.10	12	3,679	0.33%
2021/07/23	1	46.05	0	0.00	45.90	1	3,655	0.03%
2021/07/20	1	47.35	3	47.87	47.50	-2	3,657	-0.05%
2021/07/19	4	49.18	5	49.34	48.85	-1	3,653	-0.03%
2021/07/16	10	47.10	5	46.20	46.00	5	3,612	0.14%
2021/07/15	1	45.15	3	45.48	45.30	-2	3,631	-0.06%
2021/07/14	1	44.40	0	0.00	44.25	1	3,647	0.03%
2021/07/13	1	46.55	0	0.00	45.05	1	3,670	0.03%
2021/07/12	2	47.10	2	47.20	47.05	0	3,707	0.00%
2021/07/08	0	0.00	1	47.05	46.60	-1	3,871	-0.03%
2021/07/07	1	46.75	1	47.70	46.00	0	4,406	0.00%
2021/07/06	3	47.18	1	47.00	47.05	2	4,432	0.05%
2021/07/05	0	0.00	9.4	47.34	48.00	-9.4	4,455	-0.21%
2021/06/30	1	50.80	1	52.30	49.45	0	4,572	0.00%
2021/06/29	4	48.85	0	0.00	48.40	4	4,502	0.09%
2021/06/28	1	49.15	4	48.86	48.30	-3	4,516	-0.07%
2021/06/25	0	0.00	1	49.35	49.30	-1	4,538	-0.02%
2021/06/24	2	49.83	0	0.00	50.10	2	4,600	0.04%
2021/06/23	13.4	50.43	8	50.40	50.50	5.4	4,600	0.12%
2021/06/22	1	49.85	1	50.50	48.15	0	4,534	0.00%
2021/06/21	4	49.73	10	50.00	49.50	-6	4,525	-0.13%
2021/06/18	3	49.63	4	49.95	51.80	-1	4,572	-0.02%
2021/06/17	22	50.28	8	50.63	50.40	14	4,853	0.29%
2021/06/16	0	0.00	1	47.00	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	6	45.62	45.55	-6	4,610	-0.13%
2021/06/11	1	45.15	0	0.00	44.15	1	4,610	0.02%
2021/06/10	17	47.33	29	47.27	46.80	-12	4,593	-0.26%
2021/06/04	1	45.25	0	0.00	44.70	1	5,116	0.02%
2021/06/03	0	0.00	2	45.90	45.90	-2	5,128	-0.04%
2021/06/02	2	46.95	2	45.60	45.50	0	5,146	0.00%
2021/06/01	2	47.03	2	47.30	47.20	0	5,136	0.00%
2021/05/28	1	44.90	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	3	44.55	45.10	-3	5,266	-0.06%
2021/05/26	0	0.00	3	43.78	43.75	-3	5,269	-0.06%
2021/05/25	11	43.94	6	44.78	43.80	5	5,298	0.09%
2021/05/24	5	42.07	6	43.03	43.15	-1	5,389	-0.02%
2021/05/21	3	42.67	0	0.00	41.95	3	5,356	0.06%
2021/05/20	5	45.61	1	44.95	42.20	4	5,331	0.08%
2021/05/19	3	44.25	2	43.20	45.40	1	5,201	0.02%
2021/05/18	10	39.20	22	41.06	41.30	-12	5,140	-0.23%
2021/05/17	11	38.68	0	39.55	37.55	11	5,103	0.22%
2021/05/14	10	42.25	14	43.78	41.70	-4	5,068	-0.08%
2021/05/13	20	42.60	1	42.90	42.15	19	4,928	0.39%
2021/05/12	5	49.60	0	0.00	46.80	5	4,954	0.10%
2021/05/11	11	54.65	0	0.00	52.00	11	4,956	0.22%
2021/05/10	1	57.70	0	0.00	57.70	1	4,977	0.02%
2021/05/06	10	56.75	0	0.00	56.40	10	5,038	0.20%
2021/04/27	1	63.30	0	0.00	63.40	1	5,366	0.02%
2021/04/21	0	0.00	3	65.40	65.00	-3	5,540	-0.05%
2021/04/20	3	67.00	1	67.00	66.10	2	5,547	0.04%
2021/04/19	2	66.40	0	0.00	66.30	2	5,629	0.04%
2021/04/16	3	69.30	0	0.00	67.90	3	5,773	0.05%
2021/04/15	1	66.70	2	67.05	67.30	-1	6,029	-0.02%
2021/04/13	17	70.39	20	71.18	68.50	-3	6,342	-0.05%
2021/04/12	2	65.80	0	0.00	66.00	2	5,884	0.03%
2021/04/08	4	67.05	0	0.00	66.00	4	6,017	0.07%
2021/04/07	0	0.00	2	66.75	66.50	-2	6,149	-0.03%
2021/04/01	0	0.00	3	65.50	65.30	-3	6,743	-0.04%
2021/03/31	5	66.84	2	66.40	66.10	3	7,352	0.04%
2021/03/26	0	0.00	5	65.20	64.80	-5	9,044	-0.06%
2021/03/25	5	66.70	0	0.00	64.90	5	9,088	0.06%
2021/03/24	5	67.50	5	65.90	65.70	0	9,087	0.00%
2021/03/23	2	69.70	3	68.60	66.60	-1	9,079	-0.01%
2021/03/22	5	72.40	11	71.54	69.90	-6	9,084	-0.07%
2021/03/19	0	63.80	1	68.50	68.50	-1	8,935	-0.01%
2021/03/17	1	65.40	0	0.00	64.10	1	8,931	0.01%
2021/03/16	0	0.00	1	66.00	64.90	-1	8,962	-0.01%
2021/03/15	18	66.50	11	65.86	65.20	7	9,010	0.08%
2021/03/12	7	65.66	11	65.77	64.20	-4	8,927	-0.04%
2021/03/11	6	64.97	2	63.45	63.80	4	8,889	0.04%
2021/03/10	4	64.90	7	64.87	63.70	-3	8,864	-0.03%
2021/03/09	2	61.25	1	61.00	61.00	1	8,844	0.01%
2021/03/05	7	61.94	3	61.90	61.40	4	9,089	0.04%
2021/03/03	29	65.30	27	65.29	64.50	2	9,523	0.02%
2021/03/02	0	0.00	5	63.40	63.00	-5	9,964	-0.05%
2021/02/26	4	62.63	5	62.86	62.60	-1	10,758	-0.01%
2021/02/25	21	63.51	21	62.74	62.70	0	11,037	0.00%
2021/02/24	3	65.03	2	64.90	62.80	1	11,232	0.01%
2021/02/22	1	63.00	1	63.90	63.00	0	12,275	0.00%
2021/02/19	5	61.80	2	61.15	61.90	3	12,431	0.02%
2021/02/18	0	0.00	1	60.40	60.30	-1	12,871	-0.01%
2021/02/17	0	0.00	6	59.08	59.70	-6	12,989	-0.05%
2021/02/05	2	57.30	0	0.00	58.00	2	13,254	0.02%
2021/02/03	10	59.11	8	59.79	57.20	2	14,188	0.01%
2021/02/02	2	56.10	40	56.55	56.00	-38	14,354	-0.26%
2021/02/01	0	0.00	2	57.10	57.30	-2	14,885	-0.01%
2021/01/29	2	59.35	11	60.48	58.00	-9	15,826	-0.06%
2021/01/28	1	59.30	1	60.30	59.80	0	16,479	0.00%
2021/01/27	0	0.00	10	60.30	60.30	-10	16,931	-0.06%
2021/01/26	3	61.10	13	61.13	60.60	-10	17,105	-0.06%
2021/01/22	2	62.70	4	63.60	62.50	-2	17,744	-0.01%
2021/01/21	2	61.00	0	0.00	60.60	2	18,173	0.01%
2021/01/20	3	62.80	2	61.20	60.00	1	18,259	0.01%
2021/01/18	3	60.60	2	60.60	60.60	1	18,467	0.01%
2021/01/15	1	62.50	3	62.00	62.10	-2	18,509	-0.01%
2021/01/14	1	64.60	2	64.00	63.70	-1	18,562	-0.01%
2021/01/13	0	0.00	1	64.30	63.00	-1	18,616	-0.01%
2021/01/12	3	62.63	0	0.00	63.70	3	18,692	0.02%
2021/01/11	1	65.90	3	65.30	65.50	-2	18,784	-0.01%
2021/01/08	23	68.74	32	71.06	66.30	-9	18,730	-0.05%
2021/01/07	2	69.20	4	68.63	70.10	-2	18,616	-0.01%
2021/01/06	2	66.00	1	65.30	63.80	1	19,991	0.01%
2021/01/05	8	69.58	7	69.26	68.50	1	21,261	0.00%
2021/01/04	24	69.49	0	0.00	69.00	24	21,267	0.11%
2020/12/30	23	69.83	0	0.00	69.20	23	21,684	0.11%
2020/12/29	16	71.09	27	72.59	71.00	-11	21,788	-0.05%
2020/12/28	32	70.35	12	70.08	69.70	20	21,406	0.09%
2020/12/25	22	71.57	23	75.53	70.30	-1	21,490	0.00%
2020/12/24	78.1	70.24	54	71.81	72.60	24.1	20,907	0.12%
2020/12/23	42	64.33	44	64.85	67.40	-2	19,635	-0.01%
2020/12/22	0	0.00	0	64.00	61.30	0	19,452	0.00%
2020/12/21	0	62.80	2	63.30	64.30	-2	19,598	-0.01%
2020/12/18	0	0.00	1	62.30	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	1	61.30	62.10	-1	19,778	-0.01%
2020/12/16	3	62.07	0	0.00	62.10	3	19,790	0.02%
2020/12/15	1	62.80	0	0.00	61.40	1	19,793	0.01%
2020/12/14	0	0.00	1	61.50	62.60	-1	19,720	-0.01%
2020/12/11	1	59.30	2	60.00	59.80	-1	19,753	-0.01%
2020/12/08	4	63.73	4	62.00	62.50	0	19,954	0.00%
2020/12/07	5	62.46	5	61.44	62.90	0	20,155	0.00%
2020/12/03	1	62.40	0	0.00	62.10	1	20,781	0.00%
2020/12/02	4	62.15	1	63.00	62.30	3	21,149	0.01%
2020/12/01	2	64.80	2	64.05	63.60	0	22,532	0.00%
2020/11/30	1	67.40	8	66.66	65.50	-7	22,888	-0.03%
2020/11/27	3	66.27	3	65.67	65.70	0	22,916	0.00%
2020/11/26	7	66.94	17	65.95	64.60	-10	22,788	-0.04%
2020/11/25	12	65.21	18	65.32	65.50	-6	22,333	-0.03%
2020/11/24	1	63.30	3	62.03	63.30	-2	21,546	-0.01%
2020/11/23	6	62.45	0	0.00	60.80	6	21,285	0.03%
2020/11/20	13	62.49	10	62.44	61.60	3	21,093	0.01%
2020/11/19	7	60.86	6	60.40	60.60	1	20,626	0.00%
2020/11/18	5	58.52	7	58.41	58.40	-2	20,001	-0.01%
2020/11/17	11	59.25	10	59.92	58.10	1	19,821	0.01%
2020/11/16	0	0.00	10	58.00	57.00	-10	19,490	-0.05%
2020/11/13	14	58.00	3	57.50	58.20	11	19,528	0.06%
2020/11/12	6	56.28	8	55.89	58.70	-2	19,415	-0.01%
2020/11/11	12	58.99	8	59.30	57.50	4	19,038	0.02%
2020/11/10	7	64.70	11	64.13	63.60	-4	18,794	-0.02%
2020/11/09	8	64.10	6	64.50	65.20	2	18,547	0.01%
2020/11/06	17	63.64	17	62.88	61.80	0	18,159	0.00%
2020/11/05	17	62.81	22	62.50	63.50	-5	17,342	-0.03%
2020/11/04	7	57.51	10	58.04	57.80	-3	16,906	-0.02%
2020/11/03	10	57.97	11	57.65	57.00	-1	16,565	-0.01%
2020/11/02	10	56.43	9	57.87	57.90	1	16,671	0.01%
2020/10/30	6	60.48	6	59.13	57.20	0	16,486	0.00%
2020/10/29	16	63.17	7	64.14	62.00	9	16,236	0.06%
2020/10/28	16	64.72	14	63.36	62.30	2	15,834	0.01%
2020/10/27	8	65.74	7	65.50	64.90	1	15,895	0.01%
2020/10/26	31	61.18	30	61.96	63.80	1	15,799	0.01%
2020/10/23	4	56.43	7	57.44	58.00	-3	15,662	-0.02%
2020/10/22	9	55.31	5	55.50	55.60	4	15,608	0.03%
2020/10/21	8	56.80	8	56.25	56.10	0	15,547	0.00%
2020/10/20	4	58.20	6	58.65	58.30	-2	15,478	-0.01%
2020/10/19	6	57.30	3	59.50	59.50	3	15,380	0.02%
2020/10/16	3	56.70	5	55.54	55.10	-2	15,211	-0.01%
2020/10/15	2	54.30	7	56.50	56.00	-5	15,133	-0.03%
2020/10/14	27	56.94	15	56.62	57.00	12	15,022	0.08%
2020/10/13	41	51.28	37	52.89	54.00	4	13,391	0.03%
2020/10/12	1	49.10	1	49.10	49.10	0	12,395	0.00%
2020/10/08	1	43.90	4	44.05	44.65	-3	12,583	-0.02%
2020/10/07	21	39.23	27	39.67	40.60	-6	12,553	-0.05%
2020/10/06	11	38.61	10	39.18	38.50	1	12,343	0.01%
2020/09/30	8	36.59	8	37.07	36.60	0	12,296	0.00%
2020/09/29	2	35.48	1	35.80	35.75	1	12,084	0.01%
2020/09/28	1	36.45	13	36.23	35.70	-12	12,033	-0.10%
2020/09/25	12	35.58	2	37.33	35.10	10	11,931	0.08%
2020/09/24	5	38.71	3	38.60	37.50	2	11,731	0.02%
2020/09/23	2	39.20	3	38.87	40.00	-1	11,468	-0.01%
2020/09/21	0	0.00	12	37.80	37.90	-12	11,156	-0.11%
2020/09/18	6	38.23	0	0.00	37.90	6	11,110	0.05%
2020/09/17	12	38.78	1	38.90	38.50	11	11,008	0.10%
2020/09/16	2	38.78	4	38.18	38.45	-2	10,878	-0.02%
2020/09/15	114	37.57	112	37.77	37.45	2	10,737	0.02%	大買/大賣/
2020/09/14	3	36.77	0	0.00	36.65	3	10,560	0.03%
2020/09/11	1	37.60	0	0.00	37.50	1	10,417	0.01%
2020/09/09	8	39.07	8	39.19	38.65	0	9,950	0.00%
2020/09/08	5	38.61	43	37.27	37.30	-38	9,448	-0.40%
2020/09/07	7	43.01	14	41.99	39.30	-7	9,115	-0.08%
2020/09/04	31	44.90	31	44.21	43.10	0	8,572	0.00%
2020/09/03	44	42.40	40	42.15	43.00	4	7,056	0.06%
2020/09/02	57	38.82	24	39.06	39.10	33	6,524	0.51%
2020/09/01	11	36.92	9	37.15	36.75	2	6,229	0.03%
2020/08/31	4	37.04	11	36.67	36.90	-7	6,088	-0.11%
2020/08/28	4	35.40	0	0.00	34.85	4	5,950	0.07%
2020/08/27	1	36.25	0	0.00	35.25	1	5,908	0.02%
2020/08/26	2	36.80	2	37.00	36.25	0	5,849	0.00%
2020/08/25	0	0.00	2	37.65	36.90	-2	5,790	-0.03%
2020/08/24	7	36.11	1	35.80	36.50	6	5,684	0.11%
2020/08/20	2	34.95	2	36.08	35.45	0	5,564	0.00%
2020/08/19	6	36.96	3	36.98	36.80	3	5,364	0.06%
2020/08/18	6	40.25	0	0.00	39.80	6	5,178	0.12%
2020/08/14	3	39.00	15	40.16	39.50	-12	4,826	-0.25%
2020/08/13	0	0.00	3	38.68	38.10	-3	4,577	-0.07%
2020/08/12	3	38.00	5	37.87	38.85	-2	4,472	-0.04%
2020/08/11	9	37.12	3	37.70	36.75	6	4,272	0.14%
2020/08/10	3	38.87	4	39.05	38.70	-1	4,077	-0.02%
2020/08/07	3	37.42	2	37.45	37.25	1	3,817	0.03%
2020/08/06	11	37.36	6	37.18	36.70	5	3,659	0.14%
2020/08/05	10	40.86	3	41.60	40.45	7	3,343	0.21%
2020/08/04	4	40.91	1	41.10	41.50	3	3,188	0.09%
2020/08/03	3	41.00	4	39.88	39.80	-1	3,011	-0.03%
2020/07/31	3	41.13	3	40.05	40.60	0	2,780	0.00%
2020/07/30	3	37.25	0	0.00	40.90	3	2,530	0.12%
2020/07/29	0	0.00	2	36.23	37.25	-2	2,414	-0.08%
2020/07/28	1	34.10	0	0.00	33.90	1	2,332	0.04%
2020/07/27	100	34.47	0.1	33.60	33.60	99.9	2,287	4.37%
2020/07/24	1	37.00	3	36.43	35.00	-2	2,246	-0.09%
2020/07/23	2	36.00	0	0.00	36.30	2	2,184	0.09%
2020/07/20	5	35.72	5	35.36	35.80	0	2,049	0.00%
2020/07/17	0	0.00	1	36.60	33.30	-1	1,966	-0.05%
2020/07/16	7.1	36.48	5	36.58	35.95	2.1	1,876	0.11%
2020/07/15	0	0.00	103	35.83	37.15	-103	1,433	-7.19%	大賣/鉅額交易
2020/07/14	1	32.70	4	33.33	33.80	-3	1,150	-0.26%
2020/07/09	2	27.90	1	28.45	28.75	1	650	0.15%
2020/07/08	0	0.00	1	26.70	26.50	-1	413	-0.24%
2020/06/08	0	0.00	1	22.55	22.60	-1	346	-0.29%
2020/03/20	0	0.00	2	16.45	16.40	-2	568	-0.35%
2020/03/17	0	0.00	1	17.20	17.20	-1	541	-0.18%
2020/02/18	0	0.00	11	22.85	22.80	-11	564	-1.95%
2020/02/17	0	0.00	19	23.05	23.00	-19	562	-3.38%
2020/02/13	0	0.00	10	22.70	22.70	-10	553	-1.81%
2020/02/12	0	0.00	20	22.63	22.55	-20	554	-3.61%
2020/02/07	0	0.00	1	22.30	22.25	-1	550	-0.18%
2020/02/03	0	0.00	10	22.55	22.60	-10	623	-1.60%
2020/01/20	0	0.00	1	23.70	23.60	-1	606	-0.16%
2020/01/13	0	0.00	15	23.85	23.90	-15	595	-2.52%
2020/01/03	0	0.00	2	23.55	23.65	-2	556	-0.36%
2019/12/31	1	23.80	0	0.00	23.90	1	547	0.18%
2019/12/27	6	23.41	5	23.57	23.70	1	507	0.20%
2019/12/26	10	23.85	9	23.98	24.05	1	468	0.21%
2019/12/19	21	22.62	0	0.00	22.70	21	367	5.71%
2019/12/18	1	22.35	0	0.00	22.60	1	366	0.27%
2019/12/13	0	0.00	3	22.27	22.00	-3	369	-0.81%
2019/12/10	10	22.55	0	0.00	22.55	10	355	2.81%
2019/12/09	13	22.45	0	0.00	22.65	13	353	3.68%
2019/12/06	3	22.60	0	0.00	22.50	3	348	0.86%
2019/12/04	10	22.50	0	0.00	22.55	10	344	2.90%
2019/11/29	15	22.77	0	0.00	22.65	15	338	4.44%
2019/11/28	1	22.60	0	0.00	22.75	1	339	0.29%
2019/11/27	15	22.90	0	0.00	22.90	15	331	4.52%
2019/11/12	0	0.00	1	21.80	21.85	-1	278	-0.36%
2019/10/16	1	21.85	1	21.60	21.60	0	221	0.00%
2019/08/19	0	0.00	5	21.25	21.20	-5	348	-1.43%
2019/08/16	5	20.75	0	0.00	20.80	5	353	1.41%
2019/07/12	0	0.00	3	21.15	21.15	-3	819	-0.37%
2019/07/10	0	0.00	3	23.80	23.80	-3	844	-0.36%
2019/06/28	3	23.05	1	23.10	23.00	2	931	0.21%
2019/05/28	3	23.10	0	0.00	22.95	3	1,204	0.25%
2019/05/17	1	24.60	1	24.40	24.00	0	1,225	0.00%
2019/05/10	0	0.00	1	24.10	24.10	-1	1,148	-0.09%
2019/05/09	0	0.00	3	24.67	24.00	-3	1,131	-0.27%
2019/05/08	1	24.60	2	24.85	24.75	-1	1,102	-0.09%
2019/05/07	4	25.83	3	26.25	25.15	1	1,090	0.09%
2019/05/06	5	25.86	0	0.00	25.35	5	1,015	0.49%
2019/04/26	0	0.00	2	24.30	24.35	-2	908	-0.22%
2019/04/18	2	25.10	0	0.00	24.65	2	895	0.22%
2019/04/16	0	0.00	2	26.10	25.70	-2	857	-0.23%
2019/04/15	0	0.00	2.2	25.54	25.55	-2.2	800	-0.27%
2019/04/12	0	0.00	3	24.80	24.10	-3	747	-0.40%
2019/04/11	7	24.86	0	0.00	24.65	7	732	0.96%
2019/04/08	5	23.40	0	0.00	23.40	5	695	0.72%
2019/04/02	0	0.00	3	23.63	23.40	-3	693	-0.43%
2019/04/01	2	23.85	0	0.00	23.45	2	688	0.29%
2019/03/29	2	23.35	1	23.60	23.70	1	668	0.15%
2019/03/27	3	23.05	0	0.00	23.05	3	660	0.45%
2019/03/15	0	0.00	3	24.00	23.95	-3	610	-0.49%
2019/03/05	0	0.00	5	24.80	24.70	-5	591	-0.85%
2019/02/27	0	0.00	6	23.85	24.00	-6	544	-1.10%
2019/02/26	14	23.80	0	0.00	23.50	14	549	2.55%
2019/02/15	1	22.80	0	0.00	22.70	1	537	0.19%
2019/01/24	0	0.00	2	22.60	22.50	-2	505	-0.40%
2019/01/10	0	0.00	6	20.95	21.10	-6	473	-1.27%
2019/01/03	0	0.00	7	20.13	20.10	-7	500	-1.40%
2018/12/28	0	0.00	3	20.10	20.10	-3	504	-0.59%
2018/12/27	18	20.85	2	20.85	20.55	16	514	3.11%
2018/12/20	0	0.00	2	19.75	19.40	-2	512	-0.39%
2018/12/13	0	0.00	1	20.50	20.50	-1	588	-0.17%
2018/12/11	0	0.00	3	20.95	20.40	-3	635	-0.47%
2018/11/29	0	0.00	2	21.75	21.50	-2	658	-0.30%
2018/11/26	1	21.00	0	0.00	21.60	1	772	0.13%
2018/11/23	0	0.00	1	22.05	21.60	-1	810	-0.12%
2018/11/14	1	21.45	0	0.00	20.75	1	832	0.12%
2018/10/26	0	0.00	2	17.80	17.00	-2	791	-0.25%
2018/10/16	0.2	19.85	0	0.00	19.70	0.2	802	0.02%
2018/09/20	1	24.00	0	0.00	23.90	1	764	0.13%
2018/09/19	2	24.70	0	0.00	24.30	2	758	0.26%
2018/09/18	2	24.40	4	24.05	23.70	-2	721	-0.28%
2018/09/05	0	0.00	1	24.40	24.20	-1	678	-0.15%
2018/09/04	3	24.93	0	0.00	24.60	3	679	0.44%
2018/09/03	0	0.00	2	24.55	23.85	-2	620	-0.32%
2018/08/31	4	24.65	3	24.58	24.25	1	602	0.17%
2018/08/30	2	24.50	15	23.73	24.50	-13	540	-2.41%
2018/08/28	0	0.00	1	23.10	23.10	-1	515	-0.19%
2018/08/27	0	0.00	3	23.98	23.60	-3	514	-0.58%
2018/08/24	5	22.50	0	0.00	22.75	5	479	1.04%
2018/08/23	1	22.80	2	22.85	22.85	-1	494	-0.20%
2018/08/13	0	0.00	1	22.15	22.25	-1	649	-0.15%
2018/08/08	0	0.00	5	22.50	22.45	-5	862	-0.58%
2018/07/20	0	0.00	10	20.75	20.65	-10	1,819	-0.55%
2018/06/29	10	21.60	0	0.00	21.40	10	2,505	0.40%
2018/06/12	10	23.88	0	0.00	23.70	10	2,529	0.40%
2018/06/07	2	24.30	0	0.00	24.10	2	2,563	0.08%
2018/06/06	3	24.08	0	0.00	23.90	3	2,583	0.12%
2018/06/05	0	0.00	1	23.70	23.70	-1	2,574	-0.04%
2018/06/04	3.7	24.44	0	0.00	24.30	3.7	2,553	0.14%
2018/05/30	5	25.40	5	24.75	24.80	0	2,513	0.00%
2018/05/29	0	0.00	1	24.65	25.30	-1	2,487	-0.04%
2018/05/28	1	24.50	5	24.50	24.25	-4	2,461	-0.16%
2018/05/25	4	23.94	0	0.00	23.80	4	2,447	0.16%
2018/05/24	1	24.15	0	0.00	24.15	1	2,424	0.04%
2018/05/22	5	24.20	5	24.10	24.10	0	2,395	0.00%
2018/05/18	0	0.00	2	25.10	25.20	-2	2,332	-0.09%
2018/05/17	22	26.73	40	26.52	25.30	-18	2,302	-0.78%
2018/05/16	22	26.73	2	26.50	26.10	20	2,188	0.91%
2018/05/15	0	0.00	2	26.15	26.85	-2	2,117	-0.09%
2018/05/14	3	25.95	1	26.10	25.85	2	2,062	0.10%
2018/05/08	10	25.60	11	25.47	25.50	-1	1,779	-0.06%
2018/05/07	1	24.90	0	0.00	25.10	1	1,741	0.06%
2018/05/04	4	24.70	13	25.36	24.70	-9	1,724	-0.52%
2018/05/03	4	27.13	14	26.59	25.40	-10	1,667	-0.60%
2018/05/02	13	26.03	16	26.22	26.45	-3	1,487	-0.20%
2018/04/30	17	26.40	7	26.28	25.75	10	1,428	0.70%
2018/04/26	2	24.95	13	25.37	24.80	-11	1,241	-0.89%
2018/04/25	5	25.80	0	0.00	25.45	5	1,154	0.43%
2018/04/24	6	25.90	3	26.12	25.75	3	1,100	0.27%
2018/04/23	8	25.79	6	25.42	25.30	2	996	0.20%
2018/04/20	3	23.62	6	23.48	24.95	-3	862	-0.35%
2018/04/19	8	23.39	4	23.30	23.70	4	739	0.54%
2018/04/18	0	0.00	2	21.60	21.55	-2	606	-0.33%
2018/04/17	1	20.80	0	0.00	20.75	1	598	0.17%
2018/04/16	2	21.28	1	21.50	21.10	1	590	0.17%
2018/04/13	1	22.00	0	0.00	21.50	1	580	0.17%
2018/04/12	1	22.25	3	22.60	22.50	-2	558	-0.36%
2018/04/11	4	22.91	2	23.50	22.85	2	543	0.37%
2018/04/09	0	0.00	1	21.70	21.30	-1	486	-0.21%
2018/04/03	3	20.90	2	21.60	21.60	1	482	0.21%
2018/03/31	1	20.50	0	0.00	20.55	1	478	0.21%
2018/03/30	3	20.88	0	0.00	20.65	3	478	0.63%
2018/03/21	0	0.00	1	23.15	23.00	-1	527	-0.19%
2018/03/19	0	0.00	1	23.10	22.55	-1	522	-0.19%
2018/03/16	0	0.00	6	23.28	23.05	-6	523	-1.15%
2018/03/15	4	23.26	0	0.00	23.30	4	509	0.78%
2018/03/14	0	0.00	5	22.50	22.40	-5	489	-1.02%
2018/03/13	5	22.25	2	22.80	22.25	3	487	0.62%
2018/03/12	2	22.53	1	22.60	22.65	1	477	0.21%
2018/01/25	0	0.00	2	22.65	22.70	-2	1,471	-0.14%
2018/01/18	4	23.28	0	0.00	23.05	4	1,682	0.24%