湧德 (3689)-國票券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
63.8
漲跌
▲2.6
漲幅
+4.25%
成交量
2,053張
產業
上櫃電子零組件類股
171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

湧德 (3689)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/24	2.7	64.28	6.4	63.07	63.80	-3.7	6,153	-0.06%
2024/04/23	0.4	61.45	0.1	62.19	61.20	0.3	6,124	0.01%
2024/04/22	1.1	60.72	2.7	62.83	60.60	-1.7	6,111	-0.03%
2024/04/19	21.7	60.44	11.7	60.88	60.60	10.1	6,078	0.17%
2024/04/18	20	64.12	0	65.00	62.90	20	6,039	0.33%
2024/04/17	10	65.00	1.3	64.73	64.70	8.8	6,011	0.15%
2024/04/16	1.3	64.72	11.3	64.51	64.00	-10.1	5,993	-0.17%
2024/04/15	0	68.00	4	67.18	66.50	-3.9	5,980	-0.07%
2024/04/12	1	69.40	0.1	69.63	68.60	0.9	5,983	0.01%
2024/04/11	11.1	69.00	1.2	69.53	68.90	9.9	5,976	0.16%
2024/04/10	3.6	70.55	1.1	70.62	70.20	2.5	5,960	0.04%
2024/04/09	16	70.58	2.1	71.32	70.50	14	5,947	0.24%
2024/04/08	6.1	71.88	9.3	71.90	71.90	-3.2	5,914	-0.05%
2024/04/03	4	73.78	2.9	74.46	73.60	1.1	5,870	0.02%
2024/04/02	15.4	76.17	4.7	76.94	74.90	10.7	5,860	0.18%
2024/04/01	11.8	79.20	8.8	80.22	78.40	3	5,782	0.05%
2024/03/29	0.9	76.42	3	76.47	76.20	-2.1	5,618	-0.04%
2024/03/28	4	74.60	10.6	75.67	74.40	-6.6	5,566	-0.12%
2024/03/27	3.2	74.16	3.9	74.05	74.00	-0.7	5,519	-0.01%
2024/03/26	8.3	75.09	2.1	77.88	74.40	6.2	5,490	0.11%
2024/03/25	5.1	78.65	1.3	78.52	78.50	3.8	5,376	0.07%
2024/03/22	1.2	77.43	1.1	77.29	77.10	0.1	5,312	0.00%
2024/03/21	2.3	77.16	0.8	76.65	76.30	1.6	5,260	0.03%
2024/03/20	1.1	75.93	1.7	77.16	75.00	-0.6	5,228	-0.01%
2024/03/19	1	76.11	5.7	75.45	75.80	-4.7	5,188	-0.09%
2024/03/18	3.4	73.32	4.1	73.31	74.10	-0.7	5,094	-0.01%
2024/03/15	18	73.23	8.1	74.12	71.30	9.8	5,043	0.20%
2024/03/14	8	77.20	5.3	77.86	75.90	2.7	4,935	0.05%
2024/03/13	13.5	77.88	4.1	78.48	78.00	9.4	4,883	0.19%
2024/03/12	8.4	79.43	1.5	78.02	78.60	6.9	4,828	0.14%
2024/03/11	35.1	77.76	3.1	77.54	77.10	32	4,694	0.68%
2024/03/08	11.1	78.89	7.3	78.64	78.00	3.8	4,547	0.08%
2024/03/07	58	88.16	10.3	87.82	81.70	47.6	4,256	1.12%
2024/03/06	28.1	87.47	15.3	87.43	88.50	12.8	3,827	0.33%
2024/03/05	0.7	77.80	10.2	78.88	84.30	-9.5	3,234	-0.29%
2024/03/04	39.2	76.69	33.1	76.70	76.70	6.1	2,976	0.21%
2024/03/01	1.5	76.53	5.3	75.57	75.00	-3.8	2,689	-0.14%
2024/02/29	4	75.98	5	75.48	75.90	-1	2,594	-0.04%
2024/02/27	6.3	75.80	66.5	72.75	76.70	-60.2	2,399	-2.51%
2024/02/26	3	76.23	6.2	75.65	73.60	-3.2	2,114	-0.15%
2024/02/23	33.6	73.25	14	74.33	75.40	19.7	1,794	1.10%
2024/02/22	28	67.03	14.7	66.41	68.60	13.3	1,517	0.87%
2024/02/21	16.9	63.39	11	62.00	64.70	5.9	1,147	0.51%
2024/02/20	10	58.92	1.2	59.01	58.90	8.8	1,027	0.86%
2024/02/19	2.2	59.59	3.2	59.50	59.20	-1	1,043	-0.09%
2024/02/16	3.8	57.94	7.1	58.51	58.70	-3.3	1,066	-0.31%
2024/02/15	0.1	55.65	0.4	55.52	56.20	-0.4	1,114	-0.03%
2024/02/05	0.4	55.53	5.1	55.83	55.90	-4.7	1,130	-0.42%
2024/02/02	0	0.00	3.9	56.42	55.80	-3.9	1,134	-0.34%
2024/02/01	0.7	56.51	0.4	56.43	57.00	0.3	1,152	0.03%
2024/01/31	0	0.00	0.3	56.61	56.30	-0.3	1,160	-0.03%
2024/01/30	0.1	57.00	1.1	56.96	56.70	-1	1,172	-0.09%
2024/01/29	0.9	56.83	0	56.84	57.20	0.9	1,184	0.08%
2024/01/26	1.6	56.87	0.5	56.80	56.70	1.1	1,206	0.09%
2024/01/25	0.6	56.56	0.2	56.50	56.70	0.4	1,220	0.03%
2024/01/24	0.1	57.05	0.1	56.92	56.80	0	1,220	0.00%
2024/01/23	0.8	56.00	0.2	55.84	56.00	0.7	1,218	0.05%
2024/01/22	0.1	56.18	0.6	56.00	56.30	-0.5	1,220	-0.04%
2024/01/19	0	56.00	0.4	55.96	55.90	-0.3	1,220	-0.03%
2024/01/18	1.1	55.52	0.2	54.93	56.20	0.9	1,225	0.07%
2024/01/17	0.3	56.00	0.1	56.22	55.30	0.2	1,226	0.01%
2024/01/16	0.1	55.80	0.1	55.99	55.80	0	1,231	0.00%
2024/01/15	0.1	56.20	1.4	56.15	56.30	-1.3	1,237	-0.11%
2024/01/12	1.4	55.55	10.3	55.58	55.60	-8.9	1,242	-0.72%
2024/01/11	0	55.40	0.1	55.01	55.80	-0.1	1,243	-0.01%
2024/01/10	2.1	54.69	3	54.80	54.90	-0.9	1,253	-0.07%
2024/01/09	0	0.00	11.9	54.66	54.80	-11.9	1,266	-0.94%
2024/01/08	0	0.00	26	54.85	55.00	-26	1,267	-2.05%
2024/01/05	0	0.00	0.5	56.97	56.80	-0.5	1,253	-0.04%
2024/01/04	0.5	57.04	5.5	56.77	57.30	-4.9	1,256	-0.39%
2024/01/03	0	57.20	1.1	57.48	57.30	-1.1	1,270	-0.09%
2024/01/02	0.1	57.10	0	57.40	57.40	0.1	1,282	0.00%
2023/12/29	0	0.00	0.2	56.90	57.00	-0.2	1,288	-0.01%
2023/12/28	14.2	57.63	99.8	57.02	56.80	-85.7	1,305	-6.57%
2023/12/27	98.6	56.77	0.2	56.58	56.60	98.4	1,318	7.46%
2023/12/26	1.2	55.70	0	0.00	55.70	1.2	1,323	0.09%
2023/12/25	0	0.00	0	55.70	55.40	0	1,329	0.00%
2023/12/22	0	56.10	0	0.00	55.60	0	1,340	0.00%
2023/12/21	0	0.00	0	56.60	56.20	0	1,347	0.00%
2023/12/20	0	56.70	0.9	56.87	56.40	-0.9	1,356	-0.06%
2023/12/19	0.9	56.10	7.2	56.08	56.70	-6.3	1,369	-0.46%
2023/12/18	0	56.90	1.7	56.70	56.40	-1.6	1,425	-0.12%
2023/12/15	0	0.00	27.1	56.89	56.70	-27.1	1,464	-1.85%
2023/12/14	3	56.93	56.7	56.49	56.70	-53.7	1,520	-3.53%
2023/12/13	0	0.00	1.5	56.79	56.70	-1.5	1,517	-0.10%
2023/12/12	0	0.00	20.7	56.47	56.40	-20.7	1,533	-1.35%
2023/12/11	0	57.20	18.8	56.53	56.50	-18.7	1,541	-1.22%
2023/12/08	1	56.70	0.9	56.99	57.10	0.1	1,543	0.01%
2023/12/07	16	57.00	35.5	57.07	56.70	-19.5	1,554	-1.26%
2023/12/06	1	61.20	10.8	60.69	60.70	-9.8	1,515	-0.65%
2023/12/05	1.1	60.89	8.7	60.92	60.90	-7.6	1,522	-0.50%
2023/12/04	0.7	62.57	37.5	62.14	61.80	-36.7	1,546	-2.38%
2023/12/01	101	63.22	1.9	62.95	62.70	99.1	1,532	6.46%	大買/
2023/11/30	16.4	62.44	14.6	62.31	62.20	1.8	1,524	0.12%
2023/11/29	60.8	62.86	5.5	63.23	61.60	55.3	1,526	3.63%
2023/11/28	83.5	61.79	7.2	61.82	62.00	76.2	1,463	5.21%
2023/11/27	0.2	59.30	0	60.16	58.30	0.2	1,427	0.01%
2023/11/24	1	59.50	1.4	60.13	59.50	-0.3	1,447	-0.02%
2023/11/22	2.1	59.74	2.9	59.75	59.20	-0.8	1,508	-0.05%
2023/11/21	1.5	59.26	11.1	59.06	59.40	-9.7	1,538	-0.63%
2023/11/20	0.1	59.08	0.3	59.04	58.40	-0.2	1,654	-0.01%
2023/11/17	1.3	58.81	0.9	59.49	58.60	0.4	1,832	0.02%
2023/11/16	0.9	59.85	1.7	59.77	59.30	-0.8	1,982	-0.04%
2023/11/15	2.8	60.47	3.1	60.49	60.60	-0.3	2,149	-0.01%
2023/11/14	3.1	59.90	5	59.68	60.00	-1.9	2,358	-0.08%
2023/11/13	1.1	56.20	1.2	56.39	56.40	-0.1	2,718	0.00%
2023/11/10	0.1	55.30	1.3	55.32	55.00	-1.2	2,979	-0.04%
2023/11/09	12.3	55.64	5.4	55.72	55.60	6.9	3,046	0.23%
2023/11/08	0.4	54.87	1.1	54.60	54.50	-0.7	3,064	-0.02%
2023/11/07	0.1	54.30	1.3	54.05	54.40	-1.2	3,120	-0.04%
2023/11/06	0.3	53.71	0	0.00	53.60	0.3	3,210	0.01%
2023/11/03	0	0.00	0	53.23	53.00	0	3,269	0.00%
2023/11/02	0	0.00	0	52.80	52.80	0	3,352	0.00%
2023/11/01	0	50.21	0	50.30	51.50	0	3,570	0.00%
2023/10/31	0	51.50	0.2	50.85	50.10	-0.2	3,683	-0.01%
2023/10/26	0	0.00	0	50.40	49.75	0	3,999	0.00%
2023/10/25	0	51.10	0	0.00	51.10	0	4,110	0.00%
2023/10/24	1	49.60	0	50.40	50.40	1	4,195	0.02%
2023/10/23	0	50.50	0.1	49.80	49.85	-0.1	4,463	0.00%
2023/10/20	1.1	48.81	1.3	49.43	49.60	-0.3	4,771	-0.01%
2023/10/19	0.4	50.00	0	0.00	50.30	0.4	4,945	0.01%
2023/10/18	0	0.00	16.3	50.14	49.50	-16.3	5,060	-0.32%
2023/10/17	1	51.10	2.9	51.37	50.80	-1.9	5,077	-0.04%
2023/10/16	0	52.50	0.5	52.27	52.00	-0.5	5,099	-0.01%
2023/10/13	0.4	52.30	0.7	52.86	52.50	-0.3	5,240	-0.01%
2023/10/12	5.7	53.41	1.5	53.76	53.50	4.2	5,378	0.08%
2023/10/11	1.4	53.12	0.4	53.71	52.90	0.9	5,400	0.02%
2023/10/06	0.4	55.75	0.3	55.86	54.50	0.1	5,409	0.00%
2023/10/05	1	56.20	1	56.70	56.00	0	5,420	0.00%
2023/10/04	1.3	55.75	0.1	56.17	55.60	1.2	5,448	0.02%
2023/10/03	11.1	57.04	0	59.27	56.80	11.1	5,491	0.20%
2023/10/02	0	59.50	2.8	59.10	59.20	-2.8	5,528	-0.05%
2023/09/28	0	58.70	0.6	58.63	58.80	-0.5	5,592	-0.01%
2023/09/27	1.3	57.94	0.1	58.00	58.40	1.2	5,636	0.02%
2023/09/26	0.1	60.50	0.6	60.10	58.50	-0.5	5,670	-0.01%
2023/09/25	2.6	60.37	1.1	60.50	60.50	1.5	5,661	0.03%
2023/09/22	12.2	60.71	2.5	61.18	60.40	9.7	5,652	0.17%
2023/09/21	2.5	60.80	1.7	60.67	61.30	0.8	5,635	0.01%
2023/09/20	1.7	62.52	0.7	62.27	62.50	1	5,571	0.02%
2023/09/19	0.7	62.62	50.4	62.29	61.20	-49.7	5,537	-0.90%
2023/09/18	0.4	60.81	4.8	60.63	60.30	-4.4	5,473	-0.08%
2023/09/15	0	0.00	2	61.30	61.30	-2	5,462	-0.04%
2023/09/14	2	60.90	0.9	60.81	60.90	1.1	5,444	0.02%
2023/09/13	3.9	58.26	0.5	58.78	59.00	3.4	5,426	0.06%
2023/09/12	1.3	57.92	0.7	57.81	57.80	0.5	5,418	0.01%
2023/09/11	1	59.20	7.4	58.57	58.60	-6.4	5,409	-0.12%
2023/09/08	2.1	60.85	0.5	60.93	60.10	1.5	5,389	0.03%
2023/09/07	2.5	60.22	4.1	61.20	60.90	-1.6	5,373	-0.03%
2023/09/06	4.1	61.14	2.4	60.00	59.80	1.8	5,336	0.03%
2023/09/05	0.2	60.71	1.5	60.69	60.80	-1.3	5,319	-0.02%
2023/09/04	0.5	60.29	1.2	59.88	59.80	-0.7	5,312	-0.01%
2023/09/01	0.2	60.95	1.5	61.07	60.10	-1.3	5,286	-0.02%
2023/08/31	1.3	60.30	0.8	60.55	60.90	0.6	5,270	0.01%
2023/08/30	0.9	60.55	3.2	60.38	60.70	-2.3	5,260	-0.04%
2023/08/29	0.2	59.07	21.5	59.05	59.70	-21.3	5,223	-0.41%
2023/08/28	3.5	56.98	3.7	57.40	57.80	-0.3	5,183	-0.01%
2023/08/25	7.2	59.81	11.8	58.97	58.20	-4.6	5,137	-0.09%
2023/08/24	3.6	59.92	20.9	59.82	59.70	-17.4	5,084	-0.34%
2023/08/23	23.3	60.80	77.6	60.58	60.30	-54.3	4,948	-1.10%
2023/08/22	12	67.30	7	66.23	67.00	5	4,756	0.11%
2023/08/21	83.4	68.09	19.9	67.41	67.60	63.5	4,585	1.38%
2023/08/18	25	68.62	24.1	68.38	65.00	0.9	4,392	0.02%
2023/08/17	21.4	69.69	25.8	69.58	72.20	-4.4	4,131	-0.11%
2023/08/16	54.2	64.71	9.8	65.21	68.00	44.4	3,691	1.20%
2023/08/15	46.5	62.17	2	61.54	61.90	44.4	3,414	1.30%
2023/08/14	0	60.10	11.1	60.95	60.40	-11.1	3,345	-0.33%
2023/08/11	1.1	61.27	2.1	61.57	60.60	-1.1	3,299	-0.03%
2023/08/10	13.1	61.61	1.7	61.61	61.00	11.4	3,239	0.35%
2023/08/09	11.9	61.70	1.5	62.32	60.00	10.4	3,136	0.33%
2023/08/08	2.5	61.49	5.4	61.59	61.40	-2.9	3,071	-0.09%
2023/08/07	23.9	63.76	6.8	63.78	64.60	17.2	2,971	0.58%
2023/08/04	0	0.00	2.3	61.36	62.40	-2.3	2,740	-0.08%
2023/08/02	4	58.66	5.2	60.04	56.80	-1.2	2,630	-0.05%
2023/08/01	3	61.07	3.9	62.67	60.30	-0.9	2,560	-0.04%
2023/07/31	4	64.55	5.6	66.37	65.60	-1.6	2,500	-0.06%
2023/07/28	0	0.00	6	63.86	64.00	-6	2,337	-0.26%
2023/07/27	4	60.88	9.2	61.00	62.60	-5.2	2,218	-0.23%
2023/07/26	8.5	63.26	7.3	62.07	60.10	1.1	2,129	0.05%
2023/07/25	45.2	61.10	9	61.30	62.00	36.2	1,853	1.95%
2023/07/24	10	57.47	18	57.72	58.00	-8	1,536	-0.52%
2023/07/21	4	52.60	10	53.68	54.60	-6	1,357	-0.44%
2023/07/20	0	0.00	1	50.20	50.10	-1	1,242	-0.08%
2023/07/19	1	48.05	3	48.45	48.20	-2	1,211	-0.17%
2023/07/18	10	50.27	5.2	51.06	49.35	4.8	1,178	0.41%
2023/07/17	1	54.30	9.7	52.42	54.80	-8.7	1,033	-0.85%
2023/07/14	3.5	49.92	1.8	49.67	49.85	1.8	886	0.20%
2023/07/13	2.6	49.33	6.6	49.27	49.00	-4	858	-0.47%
2023/07/12	3.3	49.01	2.5	49.17	49.10	0.8	829	0.10%
2023/07/11	9.4	48.22	0.6	48.21	48.50	8.8	804	1.09%
2023/07/10	4.6	49.15	6	49.18	49.40	-1.4	771	-0.18%
2023/07/07	4	49.46	24.5	49.26	49.45	-20.5	711	-2.89%
2023/07/06	16.5	49.34	4	48.78	48.20	12.5	650	1.92%
2023/07/05	4.8	48.04	92.4	48.11	48.40	-87.6	576	-15.19%
2023/07/04	50.6	47.00	0.7	47.00	47.00	49.9	536	9.31%
2023/07/03	0.7	43.34	10	44.00	44.00	-9.3	489	-1.89%
2023/06/30	0	42.20	0	42.37	42.75	0	481	0.00%
2023/06/29	0	42.20	0	42.50	42.45	0	485	0.00%
2023/06/28	0	42.00	0	0.00	42.35	0	484	0.01%
2023/06/27	0	0.00	0	43.70	41.95	0	485	0.00%
2023/06/26	0	0.00	0.2	43.67	43.70	-0.2	478	-0.04%
2023/06/21	0.2	43.77	0.2	43.95	44.05	0.1	497	0.01%
2023/06/20	0.2	43.20	0	0.00	43.10	0.2	499	0.03%
2023/06/19	0	0.00	2.4	43.44	43.20	-2.4	505	-0.48%
2023/06/16	1	44.35	2.3	43.75	43.45	-1.3	508	-0.26%
2023/06/15	0.5	44.27	0.4	44.56	44.20	0.1	501	0.02%
2023/06/14	1.8	43.71	0.3	43.59	43.50	1.5	488	0.31%
2023/06/13	1.3	42.49	0.1	42.57	42.60	1.1	485	0.23%
2023/06/12	0.6	42.50	1.2	42.58	42.65	-0.7	486	-0.14%
2023/06/09	1.4	43.11	0	42.60	43.10	1.4	488	0.29%
2023/06/08	0.1	42.70	0.2	42.76	42.20	-0.1	492	-0.03%
2023/06/07	0.2	43.10	0	43.50	43.15	0.2	487	0.05%
2023/06/06	10	43.00	1	43.17	43.20	9	487	1.85%
2023/06/05	1.1	43.51	0	43.80	43.70	1.1	489	0.23%
2023/06/02	0	42.31	0.3	42.60	42.40	-0.3	484	-0.07%
2023/06/01	0.3	42.30	0	42.47	42.65	0.3	491	0.07%
2023/05/31	0	41.73	0	41.50	41.80	0	503	0.00%
2023/05/30	0	41.80	0.1	41.30	41.30	-0.1	497	-0.01%
2023/05/29	1.1	41.21	0.3	40.85	41.25	0.8	490	0.17%
2023/05/26	0.1	40.70	0.5	40.56	40.40	-0.4	485	-0.08%
2023/05/25	0.1	40.86	0.2	41.06	40.90	0	482	0.00%
2023/05/24	0.7	41.16	10.1	41.15	41.25	-9.5	480	-1.98%
2023/05/23	0.2	41.00	0.9	40.94	41.05	-0.7	477	-0.15%
2023/05/22	0.9	41.04	0.1	41.01	41.30	0.7	472	0.15%
2023/05/19	0.1	39.50	0	0.00	39.50	0.1	453	0.03%
2023/05/15	0	0.00	0	39.10	39.05	0	438	0.00%
2023/05/12	0	38.86	0	0.00	39.00	0	436	0.00%
2023/05/11	0	0.00	0	38.80	38.05	0	430	0.00%
2023/05/10	0	39.15	0.1	39.35	39.00	-0.1	422	-0.02%
2023/05/09	0	40.00	0.3	39.82	39.65	-0.3	419	-0.06%
2023/05/08	0.4	39.67	0.2	39.92	39.90	0.1	410	0.03%
2023/05/05	0.2	38.50	0	0.00	38.45	0.2	387	0.06%
2023/05/03	0	0.00	0.8	38.41	38.30	-0.8	373	-0.20%
2023/05/02	0.5	38.37	0.1	38.25	38.55	0.4	373	0.12%
2023/04/28	0.3	37.79	0	38.00	38.00	0.2	371	0.06%
2023/04/27	0.1	37.65	0.4	37.85	37.75	-0.3	371	-0.08%
2023/04/26	0.4	37.45	0	0.00	37.85	0.4	371	0.10%
2023/04/25	1	37.10	0.2	37.72	37.15	0.8	369	0.21%
2023/04/24	0.2	37.80	0	0.00	37.85	0.2	363	0.07%
2023/04/21	0	0.00	0.4	37.45	37.45	-0.4	361	-0.10%
2023/04/20	0	0.00	0.1	38.86	38.30	-0.1	357	-0.04%
2023/04/19	0.5	39.15	0.4	39.06	38.80	0	352	0.01%
2023/04/18	0.3	38.92	10.1	39.10	39.15	-9.8	348	-2.81%
2023/04/17	0	0.00	0.4	39.00	38.90	-0.4	343	-0.11%
2023/04/14	0	0.00	1.3	39.35	39.00	-1.3	340	-0.38%
2023/04/13	0.3	39.19	0.1	39.12	39.00	0.2	335	0.06%
2023/04/12	0.3	39.17	0.1	39.06	39.15	0.2	330	0.07%
2023/04/11	0.5	39.08	4.1	39.31	39.20	-3.6	327	-1.10%
2023/04/10	0.1	38.20	0	38.20	38.45	0.1	316	0.02%
2023/04/07	0	38.87	3	38.76	38.30	-3	312	-0.96%
2023/04/06	0	37.50	0	37.60	37.45	0	298	0.01%
2023/03/31	0	37.60	0	37.90	37.65	0	298	-0.01%
2023/03/30	0	37.55	10	37.80	37.85	-10	296	-3.36%
2023/03/28	0	0.00	0	37.60	36.85	0	294	0.00%
2023/03/27	1	37.60	0.1	37.67	37.50	0.9	289	0.32%
2023/03/24	1.1	38.00	5	38.49	37.85	-3.9	286	-1.37%
2023/03/23	0	0.00	0.6	37.65	37.25	-0.6	266	-0.22%
2023/03/22	1.6	36.95	0	0.00	37.35	1.6	261	0.60%
2023/03/20	0	0.00	0.3	36.04	36.10	-0.3	252	-0.11%
2023/03/17	0.3	35.94	0	0.00	36.00	0.3	275	0.10%
2023/03/16	0	0.00	0	36.00	35.60	0	288	-0.01%
2023/03/15	0	36.45	0.1	36.71	36.40	-0.1	287	-0.04%
2023/03/14	10.1	36.30	0	36.40	36.70	10.1	283	3.57%
2023/03/13	0	35.70	0	0.00	36.55	0	279	0.01%
2023/03/10	0	0.00	0	36.00	35.85	0	270	-0.02%
2023/03/09	2	36.60	0.8	36.72	36.50	1.2	265	0.46%
2023/03/08	0.8	36.95	0.2	36.72	37.10	0.6	264	0.22%
2023/03/07	0.2	36.81	1	36.70	36.85	-0.8	256	-0.29%
2023/03/06	0	0.00	1	36.40	36.35	-1	246	-0.41%
2023/03/03	4	35.41	0.2	35.53	35.65	3.8	232	1.63%
2023/03/02	0.2	34.85	0	0.00	34.90	0.2	212	0.10%
2023/02/22	0	0.00	0.5	34.94	34.80	-0.5	216	-0.23%
2023/02/21	0.5	34.80	0	0.00	35.05	0.5	218	0.23%
2023/02/20	0	0.00	0.5	34.50	34.55	-0.5	216	-0.24%
2023/02/17	0.5	33.93	0.1	34.69	34.55	0.4	214	0.18%
2023/02/16	0.1	34.57	0	0.00	34.70	0.1	213	0.06%
2023/02/13	0	0.00	1	33.15	33.25	-1	214	-0.47%
2023/02/10	0	33.25	0	0.00	33.40	0	215	0.00%
2023/02/09	0	34.10	0	0.00	33.75	0	216	0.00%
2023/02/03	0	0.00	0.3	34.17	34.00	-0.3	217	-0.16%
2023/02/02	0.2	34.30	0	34.26	34.25	0.1	215	0.05%
2023/02/01	0.2	33.65	1	33.95	34.05	-0.8	213	-0.37%
2023/01/31	0	0.00	5.4	33.22	33.35	-5.4	211	-2.56%
2023/01/30	0.1	32.30	0.2	32.70	32.85	-0.1	211	-0.03%
2023/01/17	0	0.00	0.1	32.42	32.25	-0.1	211	-0.07%
2023/01/16	0.6	32.02	0	0.00	32.35	0.6	212	0.30%
2023/01/13	0	0.00	0.2	32.32	32.20	-0.2	213	-0.09%
2023/01/12	0.2	32.25	0	0.00	32.55	0.2	214	0.09%
2023/01/06	0	0.00	0.2	32.40	32.40	-0.2	218	-0.11%
2023/01/05	0	0.00	0.4	32.48	32.40	-0.4	229	-0.16%
2023/01/04	0.6	32.47	1	32.30	32.40	-0.4	235	-0.17%
2022/12/30	0	32.05	0.1	32.16	31.95	-0.1	238	-0.05%
2022/12/29	5.1	31.90	0	0.00	31.95	5.1	238	2.14%
2022/12/28	0	0.00	0	32.71	32.40	0	240	-0.01%
2022/12/27	0	33.00	0	33.25	33.15	0	240	0.01%
2022/12/23	0	32.65	0	0.00	33.10	0	244	0.00%
2022/12/16	0	0.00	0.1	34.19	33.85	-0.1	260	-0.06%
2022/12/15	0	34.45	0.1	34.44	34.60	-0.1	257	-0.03%
2022/12/14	0.2	34.10	0	0.00	34.30	0.2	255	0.09%
2022/12/12	0	0.00	0	34.25	33.95	0	253	0.00%
2022/12/09	0	35.45	0.3	34.80	34.25	-0.3	251	-0.13%
2022/12/08	0.3	32.87	0	0.00	34.55	0.3	228	0.14%
2022/12/06	0	0.00	1	33.11	32.70	-1	211	-0.49%
2022/12/05	0	33.65	0	33.71	33.60	0	213	0.00%
2022/12/02	0	33.35	0	0.00	33.35	0	215	0.02%
2022/12/01	0	0.00	0.3	33.50	33.40	-0.3	218	-0.15%
2022/11/30	1.3	33.24	0.2	32.62	33.35	1.1	226	0.48%
2022/11/29	0.3	32.03	0	0.00	32.20	0.3	238	0.11%
2022/11/24	0	0.00	0.5	32.10	32.30	-0.5	244	-0.21%
2022/11/21	0	0.00	25	32.70	32.45	-25	254	-9.84%
2022/11/18	0	32.20	0	32.15	32.20	0	250	0.00%
2022/11/17	0	32.00	0	0.00	32.25	0	249	0.01%
2022/11/15	2	31.30	0	31.43	31.60	2	254	0.79%
2022/11/14	0	31.30	0	0.00	31.40	0	258	0.00%
2022/11/10	0	0.00	15	31.17	31.15	-15	270	-5.54%
2022/11/07	0	0.00	0	31.95	31.60	0	304	0.00%
2022/11/04	0	31.20	0.2	31.30	31.40	-0.2	308	-0.06%
2022/11/03	0	0.00	0.5	30.88	30.75	-0.5	310	-0.15%
2022/11/02	0.6	30.81	1	31.00	30.80	-0.4	315	-0.12%
2022/11/01	0	29.95	0	0.00	30.40	0	320	0.00%
2022/10/26	0	0.00	0.4	28.92	28.80	-0.4	357	-0.12%
2022/10/25	0	0.00	0.7	29.20	29.00	-0.7	359	-0.21%
2022/10/24	0	29.65	0	0.00	29.20	0	361	0.00%
2022/10/21	0	0.00	1.1	29.09	28.75	-1.1	360	-0.32%
2022/10/20	0	0.00	0.3	29.57	29.00	-0.3	364	-0.07%
2022/10/18	0	29.80	0	0.00	29.95	0	374	0.00%
2022/10/17	0	0.00	2	29.09	29.50	-2	381	-0.51%
2022/10/13	1	29.00	5	29.45	28.75	-4	401	-0.99%
2022/10/12	0	29.70	0.2	30.50	30.50	-0.2	395	-0.04%
2022/10/11	0	0.00	0.8	30.38	30.00	-0.8	400	-0.21%
2022/10/07	0	0.00	0.2	31.44	31.20	-0.2	416	-0.04%
2022/10/06	0	0.00	0	31.51	31.40	0	426	-0.01%
2022/10/05	0.1	31.65	0	31.73	31.35	0.1	430	0.03%
2022/10/04	0	31.47	0	0.00	31.75	0	439	0.00%
2022/10/03	0	30.40	0	30.42	30.85	0	448	0.00%
2022/09/30	0	0.00	0.2	29.44	30.50	-0.2	472	-0.04%
2022/09/29	0	30.10	0.7	30.40	30.15	-0.7	482	-0.14%
2022/09/28	0	0.00	2.1	30.23	29.80	-2.1	485	-0.44%
2022/09/27	0	0.00	0.6	30.58	30.80	-0.6	491	-0.12%
2022/09/26	0	0.00	4.7	31.95	30.30	-4.7	502	-0.93%
2022/09/23	0	0.00	1.3	33.56	33.30	-1.3	524	-0.24%
2022/09/22	1	33.70	0.1	34.11	33.55	0.9	528	0.17%
2022/09/21	0	0.00	0.9	33.97	33.75	-0.9	532	-0.17%
2022/09/20	0	0.00	0.1	34.21	34.15	-0.1	536	-0.02%
2022/09/19	0	34.35	0.8	34.51	33.90	-0.8	540	-0.15%
2022/09/16	0	34.50	0.4	34.74	34.50	-0.4	546	-0.07%
2022/09/15	0.4	35.00	0.2	35.16	34.65	0.1	549	0.02%
2022/09/14	0	0.00	0.2	34.93	34.70	-0.2	555	-0.04%
2022/09/13	0	0.00	0.6	34.71	35.05	-0.6	560	-0.10%
2022/09/12	1	34.15	1.7	34.35	34.25	-0.7	573	-0.12%
2022/09/08	0	0.00	0.1	34.13	34.50	-0.1	582	-0.02%
2022/09/07	1	34.00	2.5	33.97	33.80	-1.5	594	-0.26%
2022/09/06	0	0.00	0.6	35.71	34.60	-0.6	656	-0.10%
2022/09/05	0.2	36.45	4.1	36.10	35.50	-3.9	652	-0.60%
2022/09/02	0.6	37.64	0.1	37.88	37.60	0.5	644	0.07%
2022/09/01	0	0.00	0.8	38.20	37.85	-0.8	653	-0.12%
2022/08/31	0.2	38.44	0	38.87	38.70	0.2	665	0.03%
2022/08/30	0	0.00	0.3	38.40	38.40	-0.3	670	-0.05%
2022/08/29	0	0.00	0.5	37.99	37.80	-0.5	673	-0.08%
2022/08/26	0.1	39.07	0	0.00	39.00	0.1	671	0.02%
2022/08/25	0.9	38.72	0	0.00	38.85	0.9	672	0.13%
2022/08/24	0	38.45	0.1	38.57	38.30	-0.1	693	-0.01%
2022/08/23	0	0.00	0.1	38.54	38.45	-0.1	697	-0.02%
2022/08/22	0	0.00	0.1	38.74	38.65	-0.1	698	-0.01%
2022/08/19	0	0.00	0	39.46	39.20	0	697	0.00%
2022/08/18	0.2	38.62	0	0.00	39.35	0.2	696	0.04%
2022/08/17	0.6	38.35	1	38.45	38.50	-0.4	688	-0.05%
2022/08/16	0	0.00	0.7	38.65	38.40	-0.7	686	-0.11%
2022/08/15	0	38.35	0	38.00	38.55	0	682	0.00%
2022/08/12	0	38.01	0	38.23	38.05	0	673	0.00%
2022/08/11	0	0.00	0.1	37.64	37.65	-0.1	665	-0.02%
2022/08/10	0.1	37.44	0	0.00	37.45	0.1	668	0.02%
2022/08/09	0	0.00	0.3	36.83	36.80	-0.3	674	-0.04%
2022/08/08	0.3	37.20	0.3	36.49	37.35	-0.1	684	-0.01%
2022/08/05	0.2	36.73	1	37.38	36.35	-0.9	681	-0.13%
2022/08/04	1	36.05	1.5	35.71	35.90	-0.5	665	-0.07%
2022/08/03	0	0.00	1	36.48	36.15	-1	666	-0.15%
2022/08/02	0	0.00	2.1	37.20	36.85	-2.1	668	-0.32%
2022/08/01	0.1	38.10	0	0.00	38.15	0.1	678	0.02%
2022/07/29	0	38.00	0	0.00	37.95	0	682	0.00%
2022/07/28	1	38.40	0.5	38.04	37.75	0.5	685	0.07%
2022/07/27	0	0.00	8.4	37.40	38.15	-8.4	688	-1.21%
2022/07/26	0.1	38.00	0.6	38.18	37.65	-0.5	687	-0.07%
2022/07/25	8.4	38.93	0.4	38.44	38.90	8	687	1.16%
2022/07/22	0	0.00	2.4	38.60	38.15	-2.4	687	-0.34%
2022/07/21	0.9	37.90	0.2	38.20	38.30	0.8	697	0.11%
2022/07/20	2	37.55	0.3	37.66	37.65	1.7	694	0.25%
2022/07/19	1.3	36.00	2.7	36.17	36.35	-1.4	705	-0.20%
2022/07/18	0	35.90	0.3	36.17	36.05	-0.3	713	-0.04%
2022/07/15	1	37.55	0.5	37.50	37.70	0.5	716	0.07%
2022/07/14	0	0.00	0	39.80	37.30	0	712	-0.01%
2022/07/13	0	0.00	0	37.25	36.95	0	715	0.00%
2022/07/12	0	0.00	0.6	36.47	36.05	-0.6	725	-0.09%
2022/07/11	0	0.00	0.5	37.50	37.45	-0.5	739	-0.07%
2022/07/08	11	37.91	1.1	37.91	37.75	9.9	739	1.34%
2022/07/06	0	0.00	0	39.00	38.30	0	748	0.00%
2022/07/05	0	0.00	0	39.25	40.00	0	781	-0.01%
2022/07/04	0	0.00	0.1	38.10	38.20	-0.1	813	-0.01%
2022/07/01	0.1	39.03	1.5	40.03	38.15	-1.4	879	-0.16%
2022/06/30	0	0.00	0.6	41.72	42.35	-0.6	933	-0.07%
2022/06/29	0	43.20	0	43.20	43.00	0	935	0.00%
2022/06/28	0.3	43.58	11	43.80	43.75	-10.7	940	-1.14%
2022/06/27	0	43.70	0	0.00	43.80	0	965	0.00%
2022/06/24	1.1	43.03	0	0.00	43.05	1.1	966	0.12%
2022/06/22	1	41.70	0.7	41.54	41.30	0.3	972	0.03%
2022/06/21	0	42.15	0.1	42.20	42.20	0	977	0.00%
2022/06/20	10	42.00	0.1	42.57	41.25	9.9	991	1.00%
2022/06/17	0	42.64	0.6	42.27	43.35	-0.6	987	-0.06%
2022/06/16	0	45.20	0.6	44.90	43.30	-0.6	982	-0.06%
2022/06/15	0.2	47.64	2.3	47.08	45.00	-2.1	974	-0.21%
2022/06/14	0.4	44.80	0	45.20	45.95	0.4	925	0.04%
2022/06/13	0	0.00	5.1	45.61	45.80	-5.1	932	-0.55%
2022/06/10	2.8	45.65	2	46.15	46.45	0.8	939	0.08%
2022/06/09	21.2	46.05	28.2	46.13	45.85	-7	942	-0.75%
2022/06/08	5.1	45.66	0.1	45.48	45.35	4.9	941	0.52%
2022/06/07	0	45.20	3	45.30	45.30	-3	961	-0.31%
2022/06/06	7	44.71	3.3	44.66	44.55	3.7	1,000	0.37%
2022/06/02	1	44.55	0.3	44.84	44.85	0.7	1,033	0.07%
2022/06/01	0.2	45.00	0.1	45.25	45.10	0.1	1,077	0.00%
2022/05/31	0	0.00	25	44.60	44.75	-25	1,154	-2.17%
2022/05/30	1	44.40	1	44.20	44.40	0	1,191	0.00%
2022/05/27	0	44.22	0	44.13	43.85	0	1,245	0.00%
2022/05/26	0.2	43.85	0.1	43.85	44.00	0.1	1,332	0.01%
2022/05/25	1	43.49	1	44.15	44.05	0	1,443	0.00%
2022/05/24	0	0.00	0	43.50	43.30	0	1,556	0.00%
2022/05/23	0	44.10	0	44.58	44.55	0	1,796	0.00%
2022/05/20	0.3	44.60	0.2	44.20	44.05	0	1,921	0.00%
2022/05/19	0.2	43.80	2	44.55	44.55	-1.8	2,053	-0.09%
2022/05/18	2.1	44.11	0	44.25	44.10	2.1	2,161	0.10%
2022/05/17	0.1	43.43	0	0.00	43.70	0.1	2,328	0.00%
2022/05/16	0.1	42.99	0	0.00	42.95	0.1	2,435	0.01%
2022/05/13	0.3	41.29	0	42.10	41.90	0.3	2,474	0.01%
2022/05/12	0.5	40.85	0	40.35	40.70	0.4	2,512	0.02%
2022/05/11	0	0.00	0.2	41.64	41.20	-0.2	2,549	-0.01%
2022/05/10	0	0.00	0	41.80	42.00	0	2,648	0.00%
2022/05/09	10	41.20	8.2	41.86	41.25	1.8	2,825	0.06%
2022/05/06	5.4	43.47	0	43.20	43.75	5.4	2,837	0.19%
2022/05/05	0	43.00	0.2	43.05	42.95	-0.2	2,846	-0.01%
2022/05/04	0	0.00	0.1	42.30	42.40	-0.1	2,852	0.00%
2022/05/03	0.2	41.75	0	41.75	42.00	0.2	2,859	0.01%
2022/04/29	0	0.00	0.5	41.80	41.55	-0.5	2,871	-0.02%
2022/04/28	0	0.00	0.2	41.55	41.25	-0.2	2,880	-0.01%
2022/04/27	0	40.85	2.4	41.13	41.55	-2.4	2,888	-0.08%
2022/04/26	2.1	42.87	1.4	42.78	42.50	0.7	2,888	0.03%
2022/04/25	15	43.00	2	43.11	42.85	13	2,895	0.45%
2022/04/22	12	44.31	3.4	44.61	44.70	8.6	2,882	0.30%
2022/04/21	2	45.35	0	0.00	45.30	2	2,889	0.07%
2022/04/20	0	0.00	1.1	44.95	44.95	-1.1	2,889	-0.04%
2022/04/19	0	0.00	0	44.54	44.80	0	2,891	0.00%
2022/04/18	1	44.31	2.9	44.56	43.95	-1.9	2,902	-0.07%
2022/04/15	0	0.00	21	45.78	44.90	-21	2,904	-0.72%
2022/04/14	0.2	46.74	0	47.05	46.60	0.1	2,933	0.00%
2022/04/13	0	46.95	0.6	47.06	47.25	-0.6	2,954	-0.02%
2022/04/12	13	47.48	1.7	48.32	46.30	11.3	3,072	0.37%
2022/04/11	18.1	48.05	0.5	48.55	47.85	17.6	3,068	0.57%
2022/04/08	0.5	48.35	1.7	48.25	48.25	-1.2	3,088	-0.04%
2022/04/07	2.8	49.06	6.4	49.63	48.15	-3.6	3,093	-0.12%
2022/04/06	4.3	48.30	20	50.00	49.95	-15.7	3,086	-0.51%
2022/04/01	1	45.45	4.4	45.51	46.50	-3.4	3,099	-0.11%
2022/03/31	0	0.00	0.1	46.38	46.05	-0.1	3,261	0.00%
2022/03/30	4.1	46.83	1	47.15	46.70	3.1	3,695	0.08%
2022/03/29	0	0.00	0	45.53	45.55	0	4,142	0.00%
2022/03/28	0	0.00	0.2	44.98	45.05	-0.2	4,377	0.00%
2022/03/24	1	45.70	0	45.90	46.00	1	4,401	0.02%
2022/03/23	1	46.14	0	0.00	46.10	1	4,419	0.02%
2022/03/22	5	45.16	0	0.00	45.30	5	4,421	0.11%
2022/03/21	1	45.00	0	0.00	44.95	1	4,424	0.02%
2022/03/18	0	0.00	0.1	44.74	44.85	-0.1	4,448	0.00%
2022/03/17	0.1	43.75	0	0.00	45.00	0.1	4,476	0.00%
2022/03/16	0	0.00	0.8	43.44	43.05	-0.8	4,535	-0.02%
2022/03/15	11	43.39	3.1	43.74	43.40	7.9	4,584	0.17%
2022/03/14	2	45.35	2.8	44.70	44.70	-0.8	4,600	-0.02%
2022/03/11	0	0.00	2.9	44.86	45.10	-2.9	4,634	-0.06%
2022/03/10	1	45.80	0.6	45.73	45.45	0.4	4,719	0.01%
2022/03/09	2	44.40	1.4	44.71	44.30	0.6	4,746	0.01%
2022/03/08	2	45.50	34.9	45.23	45.25	-32.9	4,733	-0.70%
2022/03/07	3	46.83	44.3	45.55	45.30	-41.3	4,707	-0.88%
2022/03/04	14	48.12	50.2	47.93	47.70	-36.2	4,673	-0.77%
2022/03/03	3	50.60	1	50.60	50.20	2	4,606	0.04%
2022/03/02	3	50.73	2	51.30	50.60	1	4,654	0.02%
2022/03/01	31	51.33	1	52.60	51.10	30	4,617	0.65%
2022/02/25	0	0.00	2.1	51.18	51.10	-2.1	4,537	-0.05%
2022/02/24	15	50.59	5.6	50.13	49.00	9.4	4,451	0.21%
2022/02/23	49.5	52.00	3.2	51.99	51.10	46.3	4,353	1.06%
2022/02/22	2.2	50.32	124.2	50.52	51.00	-122.1	4,157	-2.94%	大賣/鉅額交易
2022/02/21	25.5	52.42	3.5	51.51	52.60	22.1	4,049	0.55%
2022/02/18	0.8	51.35	7	50.64	52.00	-6.2	3,937	-0.16%
2022/02/17	64.1	50.72	6.4	50.97	49.95	57.7	3,853	1.50%
2022/02/16	117.4	50.05	3.1	50.18	50.10	114.3	3,723	3.07%	大買/鉅額交易
2022/02/15	0.3	48.11	1.2	47.42	47.15	-0.9	3,637	-0.02%
2022/02/14	2.2	47.54	0.6	47.09	46.55	1.5	3,623	0.04%
2022/02/11	0.6	49.20	0.3	49.21	48.95	0.3	3,635	0.01%
2022/02/10	4.4	48.88	5.5	48.94	48.55	-1	3,645	-0.03%
2022/02/09	2.6	47.69	8.7	49.17	50.30	-6.1	3,621	-0.17%
2022/02/08	0.9	45.42	0.1	45.80	45.75	0.8	3,643	0.02%
2022/02/07	0.4	43.70	0	42.95	44.80	0.4	3,792	0.01%
2022/01/26	0.7	41.23	0.3	41.47	41.80	0.4	3,895	0.01%
2022/01/25	1.1	41.35	1	41.55	41.30	0.1	4,002	0.00%
2022/01/24	0.1	42.22	0.5	41.81	42.10	-0.4	4,066	-0.01%
2022/01/21	1.1	43.05	12.9	43.29	43.00	-11.8	4,129	-0.29%
2022/01/20	1	44.45	0.1	44.60	44.40	0.9	4,350	0.02%
2022/01/19	4.4	44.60	0.4	44.78	44.35	4	4,522	0.09%
2022/01/18	1	44.35	2.6	44.51	44.65	-1.6	4,577	-0.04%
2022/01/17	2.2	42.91	0	43.89	43.95	2.2	4,659	0.05%
2022/01/14	0.5	42.70	1.1	42.67	42.75	-0.6	4,808	-0.01%
2022/01/13	1	43.52	3.3	43.77	43.50	-2.3	4,979	-0.05%
2022/01/12	0.1	43.52	1.2	43.75	43.25	-1.1	5,053	-0.02%
2022/01/11	1.6	44.01	2.5	44.10	43.90	-0.9	5,125	-0.02%
2022/01/10	1	45.45	0.2	45.50	45.25	0.8	5,135	0.02%
2022/01/07	2	45.95	4.9	45.44	45.00	-2.9	5,172	-0.06%
2022/01/06	0.4	47.69	0.6	47.54	47.25	-0.2	5,226	0.00%
2022/01/05	2.5	50.66	5.6	49.99	47.50	-3.1	5,369	-0.06%
2022/01/04	6.3	49.00	1	49.06	48.95	5.4	5,315	0.10%
2022/01/03	4.9	48.62	11.3	47.82	49.20	-6.4	5,373	-0.12%
2021/12/30	0	49.25	2.4	48.51	48.40	-2.4	5,402	-0.04%
2021/12/29	3.1	48.74	10.2	48.79	48.80	-7.1	5,445	-0.13%
2021/12/28	8.1	49.28	4.6	48.98	48.50	3.5	5,462	0.06%
2021/12/27	6.3	51.14	5.4	51.09	50.50	0.8	5,464	0.01%
2021/12/24	42.3	51.75	31.9	52.42	50.40	10.4	5,435	0.19%
2021/12/23	24.2	51.70	19.6	52.17	52.90	4.6	5,119	0.09%
2021/12/22	7.6	46.26	17.2	46.76	48.15	-9.6	4,773	-0.20%
2021/12/21	3.9	44.61	15.3	44.90	44.80	-11.3	4,699	-0.24%
2021/12/20	0.4	43.79	7.2	43.87	43.65	-6.9	4,821	-0.14%
2021/12/17	0.1	43.50	1.1	43.43	42.85	-1	5,300	-0.02%
2021/12/16	0.2	43.91	0	44.08	44.35	0.2	5,437	0.00%
2021/12/15	0	43.00	3.9	43.03	43.10	-3.9	5,565	-0.07%
2021/12/14	2.7	42.83	2.1	42.88	42.20	0.6	5,790	0.01%
2021/12/13	5.5	43.99	12.7	45.28	43.80	-7.2	6,008	-0.12%
2021/12/10	14.5	46.43	2	46.15	45.60	12.5	6,289	0.20%
2021/12/09	2.1	45.89	6.3	45.56	46.00	-4.2	6,477	-0.07%
2021/12/08	13.5	45.20	0.5	44.95	45.30	13	6,937	0.19%
2021/12/07	0.4	45.38	1.7	45.20	44.95	-1.3	7,803	-0.02%
2021/12/06	2.3	45.93	31.7	46.13	45.95	-29.5	8,138	-0.36%
2021/12/03	11.2	44.10	6.4	44.06	44.35	4.8	8,235	0.06%
2021/12/02	4.4	42.99	4.5	43.12	42.55	-0.1	8,433	0.00%
2021/12/01	3	42.50	4.2	42.99	42.65	-1.2	8,603	-0.01%
2021/11/30	0.2	42.73	0	42.62	43.10	0.1	8,862	0.00%
2021/11/29	0	42.40	0.1	41.89	42.10	-0.1	9,566	0.00%
2021/11/26	9	44.87	6.1	44.99	44.05	2.9	9,866	0.03%
2021/11/25	0	0.00	0.3	42.67	43.85	-0.3	10,108	0.00%
2021/11/24	1	42.25	4.2	42.38	42.50	-3.2	10,287	-0.03%
2021/11/23	5	42.61	1.5	42.68	42.25	3.5	10,486	0.03%
2021/11/22	0	0.00	0.7	43.88	44.00	-0.7	10,655	-0.01%
2021/11/19	3	43.90	9.1	44.28	43.90	-6.1	10,706	-0.06%
2021/11/18	0	0.00	0	43.45	43.45	0	10,664	0.00%
2021/11/17	1	43.30	0.3	43.23	43.10	0.7	10,652	0.01%
2021/11/16	0	0.00	1.8	43.91	43.20	-1.8	10,659	-0.02%
2021/11/15	2	43.73	0.6	44.11	44.25	1.4	10,710	0.01%
2021/11/12	1	43.00	0.4	43.20	42.85	0.6	10,691	0.01%
2021/11/11	3	42.87	1.6	42.95	42.50	1.4	10,662	0.01%
2021/11/10	0	0.00	2.7	43.89	43.50	-2.7	10,637	-0.03%
2021/11/09	5	44.85	8.5	44.82	44.40	-3.5	10,599	-0.03%
2021/11/08	5	45.64	6.6	45.30	44.90	-1.6	10,567	-0.01%
2021/11/05	11	46.87	2.9	47.03	46.75	8.1	10,528	0.08%
2021/11/04	8	48.65	95.3	49.39	50.70	-87.3	10,333	-0.85%
2021/11/03	0	0.00	7.3	48.89	47.50	-7.3	10,175	-0.07%
2021/11/02	5	46.56	1.3	48.00	46.10	3.7	10,083	0.04%
2021/11/01	2	48.85	3.4	48.91	48.85	-1.4	9,983	-0.01%
2021/10/29	6	48.78	17.3	48.77	48.80	-11.3	9,913	-0.11%
2021/10/28	15	50.31	21.1	50.67	48.60	-6.1	9,835	-0.06%
2021/10/27	36	48.63	152.3	48.80	49.45	-116.3	9,600	-1.21%	大賣/鉅額交易
2021/10/26	2	46.23	5.1	46.52	45.60	-3.1	9,416	-0.03%
2021/10/25	5	46.29	10.6	46.30	46.45	-5.6	9,343	-0.06%
2021/10/22	5	46.00	57.9	46.45	46.25	-52.8	9,247	-0.57%
2021/10/21	101.3	45.29	48	45.06	43.90	53.3	9,092	0.59%	大買/
2021/10/20	29	44.38	96	42.97	45.00	-67	8,903	-0.75%
2021/10/19	131	43.68	80	43.10	43.20	51	8,817	0.58%	大買/
2021/10/18	5	42.20	60	42.26	42.25	-55	8,728	-0.63%
2021/10/15	119	42.11	3	42.12	42.20	116	8,696	1.33%	大買/鉅額交易
2021/10/14	8	41.64	6	41.02	41.00	2	8,646	0.02%
2021/10/13	3	42.28	10	42.72	42.40	-7	8,536	-0.08%
2021/10/12	3	41.93	1	43.50	41.15	2	8,365	0.02%
2021/10/08	15	43.26	8	42.13	42.00	7	8,289	0.08%
2021/10/07	22	42.02	42	43.11	43.15	-20	8,200	-0.24%
2021/10/06	20	42.07	3	41.80	40.30	17	8,116	0.21%
2021/10/05	0	0.00	5	42.74	43.10	-5	8,028	-0.06%
2021/10/04	11	42.03	5	41.65	41.20	6	7,941	0.08%
2021/10/01	4	43.60	15	43.81	41.40	-11	7,839	-0.14%
2021/09/30	26	45.15	2	44.60	44.35	24	7,698	0.31%
2021/09/29	13	44.35	12	44.72	45.00	1	7,573	0.01%
2021/09/27	8	50.95	3	50.50	49.10	5	7,278	0.07%
2021/09/24	35	52.71	38	52.42	51.00	-3	7,134	-0.04%
2021/09/23	1	48.85	21	49.45	49.75	-20	6,659	-0.30%
2021/09/22	3	47.43	16	48.41	47.00	-13	6,497	-0.20%
2021/09/17	7	51.53	1	50.70	50.70	6	6,346	0.09%
2021/09/16	36	50.52	23	50.70	51.20	13	6,109	0.21%
2021/09/15	6	50.83	7	51.03	50.10	-1	5,859	-0.02%
2021/09/14	20	52.99	32	52.53	53.00	-12	5,543	-0.22%
2021/09/13	103	53.57	89	53.89	52.20	14	5,280	0.27%	大買/
2021/09/10	192	51.80	199	51.82	52.40	-7	4,758	-0.15%	大買/大賣/
2021/09/09	22	48.19	16	47.35	51.60	6	3,860	0.16%
2021/09/08	26	46.67	16	47.22	46.95	10	3,478	0.29%
2021/09/07	10	44.64	8	44.49	47.60	2	3,279	0.06%
2021/09/06	2	45.35	13	46.88	45.00	-11	3,026	-0.36%
2021/09/03	9	48.77	0	0.00	49.50	9	2,826	0.32%
2021/09/02	87	50.39	270.3	49.43	49.40	-183.3	2,558	-7.16%	大賣/鉅額交易
2021/09/01	1.3	44.94	105	46.16	46.85	-103.8	1,838	-5.64%	大賣/鉅額交易
2021/08/31	6	42.90	0	0.00	42.60	6	1,504	0.40%
2021/08/27	12	38.70	12	39.00	38.50	0	973	0.00%
2021/08/26	2	37.83	1	38.10	38.95	1	760	0.13%
2021/08/19	2	35.90	22	35.85	34.05	-20	453	-4.41%
2021/08/11	1	34.90	2	34.33	33.50	-1	295	-0.34%
2021/07/20	0	0.00	15	30.39	30.05	-15	293	-5.11%
2021/07/08	15	31.00	0	0.00	31.10	15	326	4.60%
2021/06/30	1	31.25	0	0.00	31.50	1	408	0.24%
2021/06/25	1	29.60	3.2	29.51	29.60	-2.2	399	-0.54%
2021/05/03	0	0.00	1	33.30	31.80	-1	541	-0.18%
2021/04/22	0	0.00	3	32.70	31.55	-3	515	-0.58%
2021/04/14	0	0.00	1	32.45	32.50	-1	523	-0.19%
2021/04/12	10	34.60	0	0.00	34.45	10	517	1.93%
2021/04/09	0	0.00	1	35.20	34.85	-1	504	-0.20%
2021/04/08	10	34.10	0	0.00	34.30	10	480	2.08%
2021/04/07	0	0.00	1	34.10	34.25	-1	470	-0.21%
2021/03/24	0	0.00	2	33.00	32.65	-2	519	-0.39%
2021/03/18	2	33.50	5	33.60	33.55	-3	519	-0.58%
2021/03/16	1	33.75	7	34.23	34.25	-6	528	-1.14%
2021/02/23	0	0.00	2	32.60	32.70	-2	828	-0.24%
2021/02/18	0.1	31.25	0	0.00	31.35	0.1	830	0.01%
2021/02/05	0	0.00	1	29.45	29.45	-1	847	-0.12%
2021/02/03	1	29.00	0	0.00	29.00	1	861	0.12%
2021/01/29	1	29.20	0	0.00	29.20	1	884	0.11%
2021/01/18	1	29.30	0	0.00	30.10	1	877	0.11%
2021/01/15	2	29.70	0	0.00	29.40	2	876	0.23%
2021/01/14	2	30.18	0	0.00	30.30	2	870	0.23%
2021/01/11	1	29.80	0	0.00	30.20	1	862	0.12%
2020/12/31	5	31.05	0	0.00	30.95	5	832	0.60%
2020/12/24	0	0.00	1	31.65	31.15	-1	815	-0.12%
2020/12/22	2	33.60	0	0.00	32.70	2	769	0.26%
2020/12/15	3	33.55	0	0.00	32.90	3	755	0.40%
2020/12/11	2	34.20	0	0.00	34.40	2	738	0.27%
2020/12/10	1	35.35	4	35.20	35.40	-3	718	-0.42%
2020/12/08	1	35.25	1	35.90	35.35	0	704	0.00%
2020/12/07	1	34.60	1	35.20	34.60	0	695	0.00%
2020/12/03	0	0.00	1	36.15	36.00	-1	596	-0.17%
2020/11/27	0	0.00	5	33.76	33.65	-5	485	-1.03%
2020/11/25	0	0.00	8	31.92	32.10	-8	504	-1.59%
2020/11/23	1	31.05	3	31.33	31.00	-2	515	-0.39%
2020/11/20	12	31.68	162	31.40	31.50	-150	536	-27.98%	大賣/鉅額交易
2020/11/19	167	31.25	0	0.00	31.85	167	601	27.78%	大買/鉅額交易
2020/10/08	0	0.00	10	31.96	32.10	-10	992	-1.01%
2020/09/04	0	0.00	5	34.43	34.50	-5	1,039	-0.48%
2020/09/03	0	0.00	5	33.85	33.75	-5	1,039	-0.48%
2020/09/02	0	0.00	10	33.88	34.00	-10	1,064	-0.94%
2020/09/01	9	33.16	4	32.96	32.95	5	1,034	0.48%
2020/08/26	0	0.00	1	37.90	38.35	-1	931	-0.11%
2020/08/20	0	0.00	7	34.67	34.10	-7	778	-0.90%
2020/08/19	3	39.13	1	38.50	37.35	2	731	0.27%
2020/08/18	16	37.78	23	38.62	39.00	-7	690	-1.01%
2020/08/17	3	37.40	0	0.00	37.45	3	592	0.51%
2020/08/11	0	0.00	2	33.25	32.70	-2	520	-0.38%
2020/08/10	0	0.00	1	33.95	34.10	-1	504	-0.20%
2020/08/06	0	0.00	10	34.90	34.35	-10	463	-2.16%
2020/08/05	0	0.00	8	34.69	34.50	-8	464	-1.72%
2020/08/03	2	34.35	2	33.40	34.35	0	440	0.00%
2020/07/31	1	33.40	0	0.00	33.40	1	426	0.23%
2020/07/30	1	31.75	3	31.50	33.00	-2	400	-0.50%
2020/07/27	9	32.02	9	32.62	31.05	0	373	0.00%
2020/07/24	1	31.05	3	30.53	30.20	-2	353	-0.57%
2020/07/23	2	30.45	0	0.00	30.20	2	347	0.58%
2020/07/22	30	30.73	1	30.45	30.00	29	344	8.41%
2020/07/21	0	0.00	2	29.55	29.30	-2	324	-0.62%
2020/07/20	2	29.35	0	0.00	29.30	2	319	0.63%
2020/07/10	17	29.46	0	0.00	29.00	17	294	5.78%
2020/06/22	0	0.00	1	29.00	28.90	-1	234	-0.43%
2020/05/12	0	24.50	0	0.00	23.90	0	137	0.00%
2020/04/07	0	0.00	1	17.75	18.50	-1	173	-0.58%
2020/03/31	0	19.00	0	0.00	17.70	0	182	0.00%
2020/03/27	1	17.80	0	0.00	17.90	1	183	0.55%
2020/03/17	0	0.00	3	17.60	17.75	-3	168	-1.78%
2020/02/27	0	0.00	1	24.25	24.10	-1	139	-0.72%
2020/02/14	0	25.05	0	0.00	24.85	0	135	0.00%
2020/02/03	0	0.00	2	24.20	24.55	-2	130	-1.53%
2020/01/20	1	27.10	0	0.00	26.95	1	121	0.82%
2020/01/08	0.1	27.15	0	0.00	27.00	0.1	120	0.08%
2020/01/06	0	0.00	1	28.35	28.45	-1	114	-0.87%
2019/12/18	1	25.80	0	0.00	25.95	1	71	1.40%
2019/09/12	0	0.00	3	26.70	27.00	-3	98	-3.06%
2019/08/26	3	25.10	0	0.00	25.10	3	83	3.58%
2019/07/23	0	0.00	2	28.05	28.05	-2	122	-1.64%
2019/07/04	2	26.10	0	0.00	26.25	2	219	0.91%
2019/05/27	2	26.00	0	0.00	26.00	2	250	0.80%
2019/04/18	0	0.00	10	31.70	31.00	-10	213	-4.69%
2019/04/10	0	0.00	1	30.85	30.85	-1	143	-0.69%
2019/04/01	0	0.00	2	27.80	28.00	-2	116	-1.71%
2019/03/08	5	27.50	0	0.00	27.70	5	130	3.84%
2019/02/19	1	28.35	0	0.00	28.35	1	122	0.82%
2019/01/18	1	26.30	0	0.00	26.50	1	112	0.89%
2019/01/07	2	26.00	0	0.00	26.10	2	115	1.73%
2018/12/14	0	0.00	2	28.60	28.65	-2	125	-1.60%
2018/12/04	0	0.00	1	26.80	26.75	-1	113	-0.88%
2018/11/02	0.1	24.20	0	0.00	24.20	0.1	139	0.04%
2018/10/11	1	23.40	0	0.00	23.45	1	210	0.48%
2018/09/12	2	27.05	0	0.00	27.20	2	247	0.81%
2018/08/17	2	28.90	0	0.00	28.80	2	278	0.72%
2018/08/13	5	30.00	0	0.00	28.75	5	279	1.79%
2018/08/09	1	32.00	0	0.00	31.00	1	268	0.37%
2018/07/19	2	36.40	3	36.98	36.50	-1	262	-0.38%
2018/07/13	0	0.00	1	34.15	34.65	-1	228	-0.44%
2018/07/06	2	32.80	0	0.00	33.35	2	234	0.85%
2018/06/28	1	32.85	0	0.00	33.25	1	271	0.37%
2018/06/26	2	33.50	0	0.00	33.25	2	278	0.72%
2018/06/20	3	34.32	0	0.00	34.00	3	294	1.02%
2018/05/22	0	0.00	5	34.65	34.40	-5	412	-1.21%
2018/05/14	2	33.90	0	0.00	33.60	2	489	0.41%
2018/05/11	1	34.30	0	0.00	34.05	1	523	0.19%
2018/04/25	1	35.85	0	0.00	36.05	1	833	0.12%
2018/04/24	1	35.80	0	0.00	35.55	1	834	0.12%
2018/04/10	10	39.50	0	0.00	39.95	10	848	1.18%
2018/04/02	0	0.00	2	40.70	40.05	-2	844	-0.24%
2018/03/23	1	43.30	0	0.00	43.20	1	884	0.11%
2018/03/22	1	44.65	0	0.00	44.10	1	885	0.11%
2018/03/21	0	0.00	1	44.30	44.00	-1	880	-0.11%
2018/03/20	1.2	44.37	0	0.00	44.10	1.2	876	0.13%
2018/03/15	1	45.85	1	45.90	45.75	0	943	0.00%
2018/03/14	0	0.00	1	44.70	44.70	-1	955	-0.10%
2018/03/09	1	44.75	0	0.00	44.60	1	969	0.10%
2018/03/07	2	45.00	0	0.00	44.50	2	966	0.21%
2018/03/01	10	48.40	0	0.00	48.45	10	953	1.05%
2018/02/09	1	46.50	0	0.00	47.05	1	952	0.10%
2018/02/07	0	0.00	50	49.60	49.10	-50	948	-5.27%
2018/02/06	1	48.60	0	0.00	47.80	1	959	0.10%
2018/02/05	25	53.08	0	0.00	52.50	25	925	2.70%
2018/02/02	0	0.00	111	54.59	55.20	-111	902	-12.30%	大賣/鉅額交易
2018/01/31	0	0.00	34	54.49	54.60	-34	919	-3.70%
2018/01/30	1	54.50	1	55.40	53.90	0	906	0.00%
2018/01/29	3	54.73	2	54.80	55.30	1	899	0.11%
2018/01/26	1	54.60	6	54.73	54.20	-5	843	-0.59%
2018/01/22	10	49.50	0	0.00	49.95	10	760	1.32%