安集 (6477)-新光-高雄券商分點個股進出

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
29.40
漲跌
▲0.15
漲幅
+0.51%
成交量
122張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	1	29.25	1	29.60	29.40	0	365	0.00%
2024/11/19	1	29.85	0.1	29.76	29.80	0.9	376	0.24%
2024/11/18	0	0.00	4	29.30	29.50	-4	387	-1.03%
2024/11/15	0	0.00	1	29.45	29.55	-1	389	-0.26%
2024/11/14	0.1	28.60	0	0.00	28.50	0.1	386	0.01%
2024/11/13	0.1	29.30	0	0.00	29.00	0.1	387	0.01%
2024/11/12	2.1	29.80	0	0.00	29.60	2.1	386	0.53%
2024/11/11	0	30.80	0	0.00	31.00	0	381	0.01%
2024/11/08	23	31.30	0	0.00	31.05	23	382	6.01%
2024/11/04	0	0.00	1	34.25	34.00	-1	402	-0.25%
2024/11/01	1	34.85	0	0.00	34.85	1	427	0.23%
2024/10/21	0	0.00	2	33.95	33.70	-2	582	-0.34%
2024/10/18	2	33.35	0	0.00	33.40	2	669	0.30%
2024/10/09	0	0.00	1	34.70	34.35	-1	977	-0.10%
2024/10/01	1	36.25	0	0.00	36.40	1	1,341	0.07%
2024/09/27	0.3	35.60	0	0.00	35.65	0.3	1,762	0.02%
2024/09/26	0	35.35	0	0.00	34.80	0	2,214	0.00%
2024/09/19	1	35.10	1	35.20	35.25	0	2,707	0.00%
2024/09/13	0	0.00	12	33.58	34.00	-12	2,739	-0.44%
2024/09/11	0.1	32.70	0	0.00	32.75	0.1	2,742	0.00%
2024/09/10	12.1	33.28	0	0.00	32.70	12.1	2,741	0.44%
2024/09/04	1.1	33.80	0	0.00	33.75	1.1	2,743	0.04%
2024/09/02	2	36.60	2	36.30	36.00	0	2,739	0.00%
2024/08/29	0	0.00	5	36.64	36.50	-5	2,739	-0.18%
2024/08/27	1	36.30	2	36.70	36.45	-1	2,728	-0.04%
2024/08/26	7	35.92	6	36.59	35.90	1	2,721	0.04%
2024/08/20	5	35.22	18	34.85	34.70	-13	2,705	-0.48%
2024/08/16	0.1	34.10	52	34.31	34.10	-52	2,703	-1.92%
2024/08/08	1	33.50	0	0.00	33.40	1	2,777	0.04%
2024/08/07	70	34.16	2	33.30	34.10	68	2,771	2.45%
2024/08/06	0	32.00	3	32.90	31.80	-3	2,778	-0.11%
2024/08/05	2	33.15	0.2	33.40	33.15	1.8	2,759	0.07%
2024/07/29	1	38.00	0	0.00	37.80	1	2,703	0.04%
2024/07/26	0	0.00	1	39.55	39.20	-1	2,683	-0.04%
2024/07/23	0	0.00	1	41.45	40.45	-1	2,673	-0.04%
2024/07/22	13.3	42.73	15	43.36	41.40	-1.7	2,643	-0.07%
2024/07/19	17	44.26	15	44.18	43.15	2	2,593	0.08%
2024/07/18	2.1	43.62	2	43.00	42.95	0.1	2,510	0.00%
2024/07/16	1	44.30	0	0.00	43.70	1	2,486	0.04%
2024/07/15	3	45.52	1	45.80	44.45	2	2,481	0.08%
2024/07/12	5	46.89	6	46.58	45.95	-1	2,446	-0.04%
2024/07/11	2	46.03	1	46.60	45.45	1	2,319	0.04%
2024/07/10	8	46.44	3	45.92	45.45	5	2,268	0.22%
2024/07/09	3	44.30	3	43.20	46.65	0	2,188	0.00%
2024/07/08	0	0.00	1	44.80	44.60	-1	2,125	-0.05%
2024/07/05	12.1	47.39	17	46.87	46.45	-4.9	2,074	-0.24%
2024/07/04	20	46.39	18	46.38	45.80	2	1,954	0.10%
2024/07/03	39	46.68	22	46.20	46.15	17	1,844	0.92%
2024/07/02	15	45.62	27.9	46.52	47.00	-12.9	1,548	-0.83%
2024/07/01	2	43.18	1	43.40	42.75	1	1,097	0.09%
2024/06/28	49.1	44.32	40.3	44.31	43.60	8.8	1,043	0.84%
2024/06/27	5	40.95	14.5	42.10	42.35	-9.5	743	-1.28%
2024/06/26	4.5	38.78	7.1	38.76	39.30	-2.5	670	-0.38%
2024/06/25	4	38.35	3	38.20	38.15	1	658	0.15%
2024/06/24	13.1	38.33	12.5	38.23	38.00	0.6	662	0.09%
2024/06/21	0.3	38.16	6	37.86	38.25	-5.7	678	-0.84%
2024/06/20	2	37.05	2	37.35	37.30	0	673	0.00%
2024/06/17	0.3	37.20	0.5	37.15	37.20	-0.2	849	-0.03%
2024/06/14	0	0.00	1	36.85	36.90	-1	852	-0.12%
2024/06/13	3	36.35	0.7	36.63	36.40	2.3	859	0.26%
2024/06/12	1	36.65	0	0.00	36.50	1	864	0.12%
2024/06/11	1	37.20	0	0.00	36.85	1	868	0.12%
2024/06/07	2.1	37.40	1	37.40	37.40	1.1	877	0.13%
2024/06/06	2	37.35	2	37.30	37.30	0	891	0.00%
2024/06/05	0.1	37.55	0	0.00	37.75	0.1	929	0.01%
2024/06/03	0.6	37.99	4	37.65	37.95	-3.4	948	-0.36%
2024/05/30	2	37.70	3	37.90	37.60	-1	966	-0.10%
2024/05/29	2	37.65	2	37.80	37.80	0	978	0.00%
2024/05/27	1	37.35	1	37.60	37.50	0	1,034	0.00%
2024/05/24	0	0.00	10	37.30	37.35	-10	1,035	-0.97%
2024/05/23	13.7	38.02	1	38.34	37.70	12.6	1,043	1.21%
2024/05/22	0.5	38.45	0	0.00	38.25	0.5	1,040	0.05%
2024/05/21	2.1	38.43	2.1	38.75	38.20	0.1	1,039	0.00%
2024/05/20	0.6	38.45	2	38.75	38.45	-1.4	1,047	-0.14%
2024/05/17	10.5	39.69	8.2	38.97	38.65	2.2	1,041	0.21%
2024/05/16	0.2	37.95	4.2	37.57	38.00	-4	979	-0.40%
2024/05/15	2	37.00	3	37.40	37.10	-1	963	-0.10%
2024/05/14	1	36.75	0	0.00	36.70	1	961	0.10%
2024/05/10	1	36.85	2	37.13	36.85	-1	962	-0.10%
2024/05/09	4.2	36.96	3.4	37.26	36.55	0.8	940	0.08%
2024/05/08	0.8	37.36	0	0.00	37.40	0.8	941	0.09%
2024/05/07	0.3	36.60	0	0.00	36.40	0.3	936	0.03%
2024/05/06	0	36.95	0	0.00	36.80	0	930	0.00%
2024/05/02	2	37.33	0	0.00	37.10	2	928	0.22%
2024/04/30	0.2	37.75	0	0.00	37.55	0.2	932	0.02%
2024/04/29	1	37.60	1	37.90	37.65	0	935	0.00%
2024/04/26	1.2	37.81	0	0.00	37.55	1.2	931	0.13%
2024/04/25	0	0.00	2	38.50	37.90	-2	928	-0.22%
2024/04/24	0.3	38.08	1.5	38.33	38.20	-1.2	928	-0.13%
2024/04/23	2	37.45	1.1	37.72	37.70	0.9	928	0.10%
2024/04/22	2.4	38.30	2	38.38	37.70	0.4	930	0.04%
2024/04/19	4.8	37.88	11	38.65	37.60	-6.2	944	-0.66%
2024/04/18	6.2	38.02	7	38.04	38.20	-0.8	929	-0.09%
2024/04/17	0.1	37.25	1	37.70	37.70	-0.9	921	-0.10%
2024/04/16	10.2	37.67	5.1	37.52	37.20	5	918	0.55%
2024/04/15	7.8	39.06	4	39.32	38.85	3.8	901	0.42%
2024/04/12	4	39.23	4	39.61	39.25	0	894	0.00%
2024/04/11	2	39.90	7	40.14	39.70	-5	884	-0.57%
2024/04/10	6.7	39.98	1	39.85	39.60	5.7	871	0.66%
2024/04/09	1	39.05	1.2	38.97	38.95	-0.2	849	-0.02%
2024/04/08	0	0.00	10.2	38.77	39.70	-10.2	843	-1.21%
2024/04/03	1	39.20	1	39.20	39.05	0	831	0.00%
2024/04/02	2	39.80	0	0.00	39.90	2	822	0.24%
2024/03/29	2	41.85	1	41.10	40.60	1	809	0.12%
2024/03/28	6	40.92	19	41.19	40.80	-13	799	-1.63%
2024/03/27	7	40.73	5	40.45	40.45	2	789	0.25%
2024/03/26	7	41.07	5.5	41.21	41.35	1.5	781	0.20%
2024/03/25	2	40.95	0	0.00	40.85	2	798	0.25%
2024/03/22	24.1	41.61	13	41.86	40.85	11.1	790	1.40%
2024/03/21	3	42.08	14.8	41.49	42.35	-11.8	732	-1.61%
2024/03/20	0	39.05	0	0.00	38.55	0	644	0.00%
2024/03/19	8.4	39.09	0	0.00	38.85	8.4	652	1.29%
2024/03/18	2	39.53	1.3	39.77	39.55	0.8	648	0.12%
2024/03/15	2	38.92	1	38.30	38.75	1	641	0.16%
2024/03/14	1	39.60	3.1	39.27	39.10	-2.1	637	-0.33%
2024/03/13	1	39.05	0	39.15	38.85	1	633	0.15%
2024/03/12	4	40.18	4	40.04	39.90	0	625	0.00%
2024/03/11	0	0.00	1.2	40.53	40.15	-1.2	614	-0.20%
2024/03/08	1	38.20	2	38.05	38.00	-1	577	-0.17%
2024/03/07	1	39.00	1.1	39.21	38.95	-0.1	571	-0.02%
2024/03/06	4	39.07	12	39.43	39.45	-8	572	-1.40%
2024/03/05	3.1	38.59	35	38.42	38.35	-31.9	565	-5.64%
2024/03/04	14	39.25	8.1	39.28	39.15	5.9	557	1.05%
2024/03/01	28.2	39.77	19	39.52	39.75	9.1	547	1.66%
2024/02/29	2	39.40	7.5	39.28	39.45	-5.5	521	-1.05%
2024/02/27	3	37.73	3	37.62	37.60	0	499	-0.01%
2024/02/26	2.2	38.50	0.4	38.55	38.55	1.8	497	0.37%
2024/02/22	1	37.65	0	0.00	37.65	1	489	0.20%
2024/02/19	0	0.00	8	37.81	37.65	-8	475	-1.69%
2024/02/15	0.1	36.11	0	0.00	36.70	0.1	476	0.02%
2024/02/05	0.1	35.90	0	0.00	35.90	0.1	474	0.01%
2024/02/02	0.1	36.85	0	0.00	36.50	0.1	473	0.02%
2024/01/31	2	36.85	0	0.00	36.90	2	477	0.42%
2024/01/30	2	37.25	0	0.00	37.10	2	473	0.42%
2024/01/29	2	37.55	0	0.00	37.50	2	479	0.42%
2024/01/25	1	37.95	0	0.00	37.95	1	483	0.21%
2024/01/24	0.2	38.20	0	0.00	38.15	0.2	489	0.04%
2024/01/23	0	38.30	0	0.00	38.55	0	501	0.00%
2024/01/17	0.2	38.30	1	38.35	37.65	-0.8	541	-0.15%
2024/01/16	3.5	38.05	0	0.00	37.90	3.5	540	0.65%
2024/01/15	0	0.00	2	39.13	38.65	-2	543	-0.37%
2024/01/11	1	37.10	0	0.00	37.05	1	533	0.19%
2024/01/09	10	38.30	10	37.80	37.35	0	543	0.00%
2024/01/05	1	38.40	0	0.00	38.25	1	548	0.18%
2024/01/04	2	38.28	2	38.25	38.25	0	556	0.00%
2024/01/03	0	38.55	0	0.00	38.35	0	572	0.00%
2023/12/29	0	38.40	0.1	38.40	38.20	-0.1	582	-0.01%
2023/12/28	0	0.00	3	38.27	38.15	-3	588	-0.51%
2023/12/25	1	38.10	0	0.00	38.00	1	590	0.17%
2023/12/22	1	38.30	0.2	38.50	38.25	0.8	588	0.14%
2023/12/21	1	38.80	0	0.00	38.85	1	579	0.17%
2023/12/20	7.5	39.54	7	39.82	39.20	0.5	574	0.09%
2023/12/18	1.1	38.65	0	0.00	38.70	1.1	528	0.21%
2023/12/15	5	38.92	6	38.94	38.95	-1	524	-0.19%
2023/12/14	2	37.83	0	0.00	37.50	2	507	0.39%
2023/12/12	0.1	37.25	0	0.00	37.25	0.1	509	0.02%
2023/12/11	0.1	37.50	0	0.00	37.40	0.1	512	0.01%
2023/12/04	1	38.00	1	38.30	38.20	0	520	0.00%
2023/12/01	1.1	39.30	1	38.65	38.65	0.1	514	0.02%
2023/11/30	0.2	38.50	1	38.30	38.50	-0.8	505	-0.16%
2023/11/29	0	0.00	2	38.08	38.05	-2	501	-0.40%
2023/11/28	1	37.50	6	37.77	37.80	-5	505	-0.99%
2023/11/27	0	0.00	10	38.75	37.95	-10	504	-1.98%
2023/11/23	1	38.05	1	38.00	38.05	0	502	0.00%
2023/11/21	0.3	37.70	0	0.00	37.60	0.3	504	0.05%
2023/11/20	3	37.73	1	38.00	37.60	2	504	0.40%
2023/11/14	0	37.10	0	0.00	36.05	0	500	0.00%
2023/11/10	1	36.95	0	0.00	36.45	1	505	0.20%
2023/11/09	0	0.00	1	36.75	36.70	-1	507	-0.20%
2023/11/08	1	37.60	0	37.60	37.60	1	511	0.19%
2023/11/06	3	37.60	1	38.00	37.50	2	519	0.39%
2023/11/03	0.1	36.65	0	0.00	36.70	0.1	514	0.01%
2023/11/02	0	0.00	1	36.55	36.70	-1	519	-0.19%
2023/11/01	2	36.50	2	36.30	36.15	0	548	0.00%
2023/10/31	2	37.47	1	37.80	36.85	1	546	0.18%
2023/10/30	11	37.86	6	38.13	38.05	5	539	0.93%
2023/10/25	2	36.50	0	0.00	36.60	2	510	0.39%
2023/10/23	0	0.00	0.1	35.65	36.25	-0.1	516	-0.02%
2023/10/20	2	34.93	9	34.84	35.15	-7	514	-1.36%
2023/10/18	1	35.80	5	35.63	35.55	-4	524	-0.76%
2023/10/17	2	36.72	0	0.00	36.45	2	537	0.38%
2023/10/12	0	0.00	1	36.90	37.55	-1	579	-0.17%
2023/10/11	7.2	37.32	2	36.93	36.80	5.2	581	0.88%
2023/10/06	5	39.08	1	38.80	38.80	4	583	0.69%
2023/10/05	1	39.25	0	0.00	39.65	1	593	0.17%
2023/10/04	1.5	39.47	0	0.00	39.00	1.5	601	0.24%
2023/10/03	2	40.13	0	0.00	40.05	2	603	0.33%
2023/10/02	0.3	40.75	0	0.00	40.70	0.3	617	0.06%
2023/09/28	1	40.05	0	0.00	40.05	1	626	0.16%
2023/09/27	1	39.96	0	0.00	39.95	1	644	0.16%
2023/09/26	1	40.25	1	40.50	40.25	0	654	0.00%
2023/09/25	2	40.33	1	40.65	40.30	1	662	0.15%
2023/09/19	0.3	40.50	0	0.00	40.30	0.3	692	0.04%
2023/09/18	0.4	42.10	0	0.00	41.65	0.4	692	0.05%
2023/09/15	0.5	42.25	0	0.00	42.00	0.5	704	0.07%
2023/09/14	0.4	41.00	0	0.00	41.15	0.4	751	0.05%
2023/09/11	10.1	40.16	10	40.30	40.15	0.1	791	0.02%
2023/09/06	1	43.15	0	0.00	42.80	1	829	0.12%
2023/09/01	0	0.00	0	43.35	43.25	0	900	0.00%
2023/08/31	0	0.00	0	43.00	43.00	0	908	0.00%
2023/08/29	2	43.50	2	42.95	42.95	0	954	0.00%
2023/08/18	1	42.35	1	42.50	41.70	0	1,040	0.00%
2023/08/14	0.1	40.90	1	40.80	40.65	-0.9	1,099	-0.08%
2023/08/08	0	0.00	0	42.70	42.45	0	1,197	0.00%
2023/08/07	1	42.05	1	42.40	43.05	0	1,263	0.00%
2023/08/04	2	44.13	0	0.00	44.15	2	1,264	0.16%
2023/08/02	0.1	44.85	0	0.00	44.60	0.1	1,368	0.01%
2023/07/24	1	44.80	1	45.25	44.75	0	1,823	0.00%
2023/07/21	2	45.50	0	0.00	45.60	2	1,916	0.10%
2023/07/20	0	0.00	1	47.80	47.75	-1	1,977	-0.05%
2023/07/19	1	48.15	0	0.00	47.50	1	2,005	0.05%
2023/07/18	0	0.00	1	48.70	48.40	-1	2,106	-0.05%
2023/07/17	1	49.90	0	0.00	49.65	1	2,266	0.04%
2023/07/14	0	49.40	0	0.00	48.60	0	2,781	0.00%
2023/07/13	2	48.75	0	0.00	48.60	2	3,028	0.07%
2023/07/12	1	49.75	1	49.35	49.35	0	3,068	0.00%
2023/07/11	1.1	50.51	2	50.65	50.40	-0.9	3,136	-0.03%
2023/07/10	0.1	49.85	0	0.00	49.85	0.1	3,302	0.00%
2023/07/07	1	49.40	0	0.00	49.35	1	3,521	0.03%
2023/07/06	0.1	50.80	2	50.30	49.90	-1.9	3,557	-0.05%
2023/07/05	3	50.33	6	51.02	50.20	-3	3,661	-0.08%
2023/07/04	3	50.33	0	0.00	50.10	3	3,911	0.08%
2023/07/03	0	0.00	1	50.80	51.00	-1	3,977	-0.03%
2023/06/29	0	0.00	2	50.80	51.00	-2	4,015	-0.05%
2023/06/28	1	50.40	1	51.00	50.00	0	4,016	0.00%
2023/06/27	1	50.00	0	0.00	49.80	1	4,028	0.02%
2023/06/26	1	50.90	0	0.00	50.70	1	4,067	0.02%
2023/06/21	2	50.75	4	50.58	50.60	-2	4,080	-0.05%
2023/06/20	6	50.20	5	50.54	50.80	1	4,090	0.02%
2023/06/19	0.1	49.50	0	0.00	49.10	0.1	4,065	0.00%
2023/06/16	0	0.00	1	50.10	49.70	-1	4,119	-0.02%
2023/06/14	0	49.20	2	49.47	49.15	-2	4,353	-0.05%
2023/06/13	2.2	48.89	28.1	48.91	48.85	-25.9	4,403	-0.59%
2023/06/12	13.3	49.27	5.1	49.23	49.05	8.2	4,454	0.19%
2023/06/09	5	50.68	3	50.37	50.20	2	4,477	0.04%
2023/06/08	7	51.74	16.1	51.94	51.60	-9	4,456	-0.20%
2023/06/07	6	51.73	7	52.19	51.60	-1	4,466	-0.02%
2023/06/06	21	51.70	1	51.70	51.50	20	4,488	0.45%
2023/06/05	1	52.30	22	52.38	52.20	-21	4,500	-0.47%
2023/06/02	1	51.50	7	51.99	51.60	-6	4,496	-0.13%
2023/06/01	25	51.21	0	0.00	51.30	25	4,507	0.55%
2023/05/31	0	0.00	3	51.64	51.90	-3	4,513	-0.07%
2023/05/30	11.2	51.24	7	51.53	50.90	4.2	4,519	0.09%
2023/05/29	0	0.00	5	51.26	51.40	-5	4,508	-0.11%
2023/05/26	8	50.04	6.1	50.06	49.80	2	4,499	0.04%
2023/05/25	5.3	50.71	0	0.00	50.70	5.3	4,511	0.12%
2023/05/24	3.1	51.46	2	51.30	51.50	1.1	4,524	0.02%
2023/05/23	1	51.40	2	51.25	51.70	-1	4,529	-0.02%
2023/05/22	1	51.60	1	51.30	51.40	0	4,537	0.00%
2023/05/19	2	50.35	1	50.30	50.30	1	4,549	0.02%
2023/05/18	4.1	50.93	2	51.05	51.30	2.1	4,626	0.04%
2023/05/17	0	0.00	5	51.30	51.40	-5	4,653	-0.11%
2023/05/16	3	50.47	4	50.43	51.20	-1	4,642	-0.02%
2023/05/15	4	50.28	1	50.30	50.10	3	4,632	0.06%
2023/05/12	32.2	48.48	29	48.94	49.50	3.2	4,619	0.07%
2023/05/11	3	49.17	2.1	48.71	48.70	0.9	4,590	0.02%
2023/05/10	5	51.22	6	51.45	51.40	-1	4,522	-0.02%
2023/05/09	21	52.17	16.1	51.74	51.40	5	4,495	0.11%
2023/05/08	4.1	55.18	2.1	54.97	55.30	2	4,395	0.05%
2023/05/05	7	56.10	12	55.78	55.20	-5	4,376	-0.11%
2023/05/04	25.2	57.06	20	57.13	57.20	5.2	4,337	0.12%
2023/05/03	5	55.74	8	56.10	56.70	-3	4,267	-0.07%
2023/05/02	2	56.10	38.1	56.17	56.70	-36.1	4,232	-0.85%
2023/04/28	14	53.71	12	54.10	54.30	2	4,102	0.05%
2023/04/27	20.1	53.93	17	53.57	53.40	3.1	4,082	0.07%
2023/04/26	25	53.85	25	54.39	54.90	0	4,034	0.00%
2023/04/25	24	53.59	19	53.75	53.80	5	3,945	0.13%
2023/04/24	29	53.30	25	53.44	53.50	4	3,891	0.10%
2023/04/21	43	54.81	33.3	52.79	52.40	9.7	3,905	0.25%
2023/04/20	52.4	55.74	42	55.64	54.90	10.4	3,803	0.27%
2023/04/19	70	57.63	69.4	57.69	57.00	0.6	3,637	0.02%
2023/04/18	31	55.57	29	55.91	54.80	2	3,121	0.06%
2023/04/17	1	54.70	3	54.60	54.60	-2	2,928	-0.07%
2023/04/14	16	55.42	26	55.15	54.90	-10	2,932	-0.34%
2023/04/13	31	54.98	33	55.42	55.40	-2	2,855	-0.07%
2023/04/12	54.5	54.03	39.4	54.45	54.70	15.1	2,680	0.56%
2023/04/11	9	52.03	10	52.20	52.40	-1	2,461	-0.04%
2023/04/10	14	52.18	8	52.04	51.80	6	2,433	0.25%
2023/04/07	34.5	53.10	33	53.27	53.40	1.5	2,341	0.06%
2023/04/06	0	0.00	8	50.14	50.80	-8	2,132	-0.38%
2023/03/31	2	48.60	1	48.80	48.80	1	2,063	0.05%
2023/03/30	3	49.03	4	49.03	48.95	-1	2,061	-0.05%
2023/03/29	2	47.90	0	0.00	47.90	2	2,037	0.10%
2023/03/28	0	48.35	1	47.90	47.60	-1	2,058	-0.05%
2023/03/27	2	48.69	2.2	49.09	48.55	-0.2	2,054	-0.01%
2023/03/24	1.1	48.74	1	48.85	48.75	0.1	2,021	0.01%
2023/03/23	0	0.00	2	48.70	48.70	-2	2,034	-0.10%
2023/03/22	1	48.90	0.2	49.10	48.85	0.9	2,042	0.04%
2023/03/21	8.1	49.95	4.2	49.78	49.35	3.9	2,072	0.19%
2023/03/20	12.2	50.05	13.1	50.03	50.10	-0.9	2,157	-0.04%
2023/03/17	8	48.24	10.1	48.58	49.00	-2.1	2,376	-0.09%
2023/03/16	4.1	47.91	6.1	48.42	46.95	-2	2,416	-0.08%
2023/03/15	6	48.69	7.1	48.51	48.15	-1.1	2,400	-0.04%
2023/03/14	7.2	47.62	8	47.43	47.45	-0.8	2,369	-0.04%
2023/03/13	5	45.72	4	45.38	45.80	1	2,359	0.04%
2023/03/10	2	46.50	2	46.25	46.30	0	2,495	0.00%
2023/03/09	8.1	47.52	1	48.75	47.50	7.1	2,496	0.28%
2023/03/08	2	48.58	1.1	48.60	48.70	1	2,497	0.04%
2023/03/07	1	48.65	7.1	48.60	48.50	-6.1	2,485	-0.25%
2023/03/06	4	48.05	5	48.39	48.40	-1	2,475	-0.04%
2023/03/03	0	0.00	1	47.15	47.00	-1	2,466	-0.04%
2023/03/02	5	46.82	1	46.70	46.70	4	2,479	0.16%
2023/03/01	1	47.15	0	0.00	47.15	1	2,478	0.04%
2023/02/24	1	47.55	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0.1	48.50	3	48.12	48.50	-2.9	2,504	-0.12%
2023/02/22	14	48.11	8	47.45	47.45	6	2,554	0.23%
2023/02/21	5	48.15	3	48.08	48.00	2	2,575	0.08%
2023/02/20	2	48.00	2	48.10	48.40	0	2,713	0.00%
2023/02/17	5.1	48.47	3	48.20	48.20	2.1	2,936	0.07%
2023/02/16	0	0.00	3	48.61	48.05	-3	2,955	-0.10%
2023/02/15	7.1	47.10	6	47.18	48.05	1.1	2,918	0.04%
2023/02/14	3	46.07	3	46.33	45.85	0	2,899	0.00%
2023/02/13	3	45.50	3	45.53	45.60	0	2,932	0.00%
2023/02/10	11	46.84	16	46.49	46.05	-5	2,950	-0.17%
2023/02/09	6	46.27	1	46.15	46.15	5	2,949	0.17%
2023/02/08	4	47.14	2	47.15	47.15	2	2,978	0.07%
2023/02/06	0	47.45	5	47.10	47.10	-5	2,999	-0.17%
2023/02/03	1	47.40	2	47.28	47.05	-1	3,009	-0.03%
2023/02/02	1	47.30	2	47.50	47.35	-1	3,022	-0.03%
2023/02/01	4	47.41	8	47.35	47.40	-4	3,024	-0.13%
2023/01/31	0	0.00	2	46.95	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	1	45.20	45.80	-1	3,020	-0.03%
2023/01/17	0	0.00	2	44.85	44.75	-2	3,034	-0.07%
2023/01/16	2	44.45	0	0.00	44.20	2	3,039	0.07%
2023/01/13	6	44.90	6	45.12	44.70	0	3,045	0.00%
2023/01/12	5	45.73	0	0.00	45.20	5	3,078	0.16%
2023/01/11	8	45.76	8	45.76	46.30	0	3,100	0.00%
2023/01/09	0	0.00	3	47.90	47.85	-3	3,090	-0.10%
2023/01/05	3	48.93	5	48.87	47.65	-2	3,123	-0.06%
2023/01/04	4	47.84	4	48.09	48.10	0	3,098	0.00%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/29	2	45.43	4	45.59	45.35	-2	3,110	-0.06%
2022/12/28	4	46.50	0	0.00	46.30	4	3,171	0.13%
2022/12/27	4	47.13	3	46.32	46.85	1	3,176	0.03%
2022/12/26	8	46.93	7	46.98	46.85	1	3,175	0.03%
2022/12/23	2.3	44.26	2	44.65	45.15	0.3	3,146	0.01%
2022/12/21	0	0.00	2	44.30	44.30	-2	3,228	-0.06%
2022/12/20	3.5	45.90	3.1	45.45	44.50	0.4	3,250	0.01%
2022/12/19	3	46.88	17.1	46.59	46.20	-14.1	3,286	-0.43%
2022/12/16	2	48.18	3.5	47.77	47.70	-1.5	3,309	-0.04%
2022/12/15	6	48.74	6	48.75	48.80	0	3,304	0.00%
2022/12/14	1	48.05	4	48.20	48.70	-3	3,301	-0.09%
2022/12/13	9	48.09	7	48.14	47.80	2	3,281	0.06%
2022/12/12	14	49.98	8	50.30	49.15	6	3,254	0.18%
2022/12/09	45.1	50.75	40.4	50.98	49.70	4.7	3,136	0.15%
2022/12/08	13	48.96	12	48.96	48.20	1	2,828	0.04%
2022/12/07	3	47.08	7	47.78	47.45	-4	2,731	-0.15%
2022/12/06	8	47.58	2	48.30	47.30	6	2,718	0.22%
2022/12/05	3	48.27	0.1	48.60	48.25	2.9	2,758	0.11%
2022/12/02	14.3	48.33	15	48.38	48.55	-0.7	2,755	-0.03%
2022/12/01	5	46.67	2	46.85	46.50	3	2,629	0.11%
2022/11/30	0.1	46.80	0	0.00	46.65	0.1	2,665	0.00%
2022/11/29	2	45.45	2	45.80	45.90	0	2,696	0.00%
2022/11/28	0.2	45.80	2	45.43	45.45	-1.8	2,770	-0.06%
2022/11/25	4	46.19	2	46.50	45.60	2	2,853	0.07%
2022/11/24	2	46.15	5	45.91	46.40	-3	2,899	-0.10%
2022/11/23	6.2	45.44	14	45.41	45.25	-7.8	3,180	-0.25%
2022/11/22	12	45.72	1.1	46.01	45.20	10.9	3,321	0.33%
2022/11/21	1.2	45.95	2	46.18	45.95	-0.8	3,409	-0.02%
2022/11/18	13	46.47	30.1	47.31	45.95	-17.1	3,457	-0.49%
2022/11/17	9.1	46.68	8	46.92	47.10	1.1	3,427	0.03%
2022/11/16	42	47.46	17	47.06	47.20	25	3,435	0.73%
2022/11/15	7.2	46.53	14	46.01	47.95	-6.8	3,462	-0.20%
2022/11/14	6	43.04	9.3	43.22	43.70	-3.3	3,487	-0.10%
2022/11/11	2	42.70	3	42.83	42.45	-1	3,660	-0.03%
2022/11/10	4	42.43	12	42.86	42.65	-8	3,812	-0.21%
2022/11/09	6	43.33	3	43.57	43.25	3	3,903	0.08%
2022/11/08	1	43.90	1	45.00	43.75	0	3,919	0.00%
2022/11/07	7	44.75	2	44.70	44.35	5	3,933	0.13%
2022/11/04	0	0.00	1	44.05	44.65	-1	4,022	-0.02%
2022/11/03	2	43.38	0	0.00	43.45	2	4,069	0.05%
2022/11/01	0	0.00	2	42.60	42.80	-2	4,405	-0.05%
2022/10/31	1	42.25	1	41.95	41.95	0	4,427	0.00%
2022/10/28	2	42.95	2	42.53	42.65	0	4,475	0.00%
2022/10/25	1	41.10	2	41.20	40.95	-1	4,623	-0.02%
2022/10/24	0	0.00	0.1	43.00	42.10	-0.1	4,802	0.00%
2022/10/21	1	42.30	1	42.15	42.00	0	4,892	0.00%
2022/10/20	1	43.10	0	0.00	43.25	1	4,944	0.02%
2022/10/19	1	43.70	0	0.00	43.80	1	4,975	0.02%
2022/10/17	4	40.81	8	40.78	42.50	-4	5,238	-0.08%
2022/10/14	0	0.00	1	43.30	43.40	-1	5,245	-0.02%
2022/10/13	1	43.80	6	42.53	41.90	-5	5,270	-0.09%
2022/10/12	8	44.18	7	44.44	44.60	1	5,333	0.02%
2022/10/11	3	44.25	4	44.03	43.40	-1	5,346	-0.02%
2022/10/07	3	45.68	0	0.00	45.55	3	5,376	0.06%
2022/10/06	2	46.25	2	45.70	45.70	0	5,453	0.00%
2022/10/05	2	45.96	1	46.35	45.95	1	5,471	0.02%
2022/09/30	2	43.35	2	43.00	44.00	0	5,654	0.00%
2022/09/29	29	44.73	33	44.38	43.70	-4	5,784	-0.07%
2022/09/28	12	45.38	12	44.84	44.20	0	5,996	0.00%
2022/09/27	2	46.70	0	0.00	47.30	2	6,633	0.03%
2022/09/26	14	48.77	14	47.51	47.40	0	6,909	0.00%
2022/09/23	15	51.12	6	51.25	50.60	9	7,174	0.13%
2022/09/22	3	52.83	2	53.40	53.10	1	7,381	0.01%
2022/09/21	7	53.66	9	53.20	53.00	-2	7,651	-0.03%
2022/09/20	2	55.05	3	54.93	54.60	-1	8,209	-0.01%
2022/09/19	1	55.60	1.6	55.34	54.40	-0.6	8,494	-0.01%
2022/09/16	2	54.80	1.1	54.78	55.60	0.9	8,558	0.01%
2022/09/15	8	56.06	13	55.55	54.50	-5	8,572	-0.06%
2022/09/14	18	56.20	5	56.34	56.00	13	8,637	0.15%
2022/09/13	1	57.40	3	57.27	57.60	-2	8,595	-0.02%
2022/09/12	13	57.18	15.6	56.81	57.50	-2.6	8,605	-0.03%
2022/09/08	1	54.80	1	54.60	55.00	0	8,590	0.00%
2022/09/07	2.3	52.99	3	52.97	53.60	-0.7	8,579	-0.01%
2022/09/06	5.1	53.42	8	53.83	53.20	-3	8,599	-0.03%
2022/09/05	2.4	55.85	8.6	55.76	55.70	-6.2	8,573	-0.07%
2022/09/02	14.1	57.56	7	57.73	57.10	7.1	8,538	0.08%
2022/09/01	7.1	58.20	12	58.03	57.50	-4.9	8,466	-0.06%
2022/08/31	8.1	57.93	9	58.07	57.90	-0.9	8,385	-0.01%
2022/08/30	34.1	58.99	45	58.87	57.80	-10.9	8,364	-0.13%
2022/08/29	19	57.52	15	57.76	57.30	4	8,096	0.05%
2022/08/26	5.9	57.33	12	57.46	58.30	-6.2	8,035	-0.08%
2022/08/25	22	56.63	12	56.40	57.40	10	7,976	0.13%
2022/08/24	16	55.82	13.2	55.39	55.20	2.8	7,938	0.04%
2022/08/23	17	56.11	11	55.98	56.30	6	7,911	0.08%
2022/08/22	36	57.36	38	57.27	56.10	-2	7,900	-0.03%
2022/08/19	22.1	57.98	36	58.00	57.60	-13.9	7,749	-0.18%
2022/08/18	17.5	57.71	18	57.71	58.90	-0.5	7,514	-0.01%
2022/08/17	14	56.09	16.5	56.26	55.80	-2.5	7,316	-0.03%
2022/08/16	12	55.73	12	55.68	54.80	0	7,145	0.00%
2022/08/15	19	54.43	18	54.44	54.80	1	7,037	0.01%
2022/08/12	9.5	53.72	0	0.00	54.20	9.5	7,014	0.14%
2022/08/11	1	55.70	9	55.66	54.40	-8	7,033	-0.11%
2022/08/10	10	54.70	3	54.77	54.30	7	6,994	0.10%
2022/08/09	46	54.69	42	54.92	54.40	4	7,076	0.06%
2022/08/08	25	53.28	22	53.84	54.00	3	6,895	0.04%
2022/08/05	1	49.85	1	50.80	51.50	0	6,853	0.00%
2022/08/04	24	49.90	15	50.23	49.40	9	6,865	0.13%
2022/08/03	9	51.48	25	51.57	50.90	-16	6,874	-0.23%
2022/08/02	21	54.15	15	53.63	53.30	6	6,852	0.09%
2022/08/01	14	55.61	12.2	55.62	55.60	1.8	6,840	0.03%
2022/07/29	26	55.28	39	55.53	55.00	-13	6,769	-0.19%
2022/07/28	26	53.88	28	54.20	53.80	-2	6,613	-0.03%
2022/07/27	9	53.57	13	53.78	54.00	-4	6,560	-0.06%
2022/07/26	15	54.39	14	54.61	53.60	1	6,546	0.02%
2022/07/25	58.2	55.26	42	55.14	54.10	16.2	6,606	0.24%
2022/07/22	47	52.57	38	53.38	53.50	9	6,607	0.14%
2022/07/21	4	51.55	4	51.98	52.30	0	6,589	0.00%
2022/07/20	19	52.28	22	51.73	52.00	-3	6,665	-0.05%
2022/07/19	21	51.93	19	52.05	51.70	2	6,737	0.03%
2022/07/18	11	51.07	5	50.98	51.20	6	6,766	0.09%
2022/07/15	9	50.75	5	50.26	51.00	4	6,901	0.06%
2022/07/14	5	49.22	4	49.69	49.95	1	7,064	0.01%
2022/07/13	1	49.60	5	49.42	48.40	-4	7,220	-0.06%
2022/07/12	34	49.95	27.2	49.39	48.30	6.8	7,380	0.09%
2022/07/11	12	52.58	13	52.64	53.10	-1	7,515	-0.01%
2022/07/08	3.2	52.52	4	52.73	53.30	-0.8	7,695	-0.01%
2022/07/07	16	53.07	36	51.87	52.40	-20	8,006	-0.25%
2022/07/06	22	55.66	36	54.08	53.00	-14	8,458	-0.17%
2022/07/05	149	57.92	140	57.97	57.00	9	8,739	0.10%	大買/大賣/
2022/07/04	34	54.43	19	54.49	55.30	15	8,229	0.18%
2022/07/01	162	54.79	366	53.37	52.90	-204	8,150	-2.50%	大買/大賣/鉅額交易
2022/06/30	58	54.56	43	54.21	54.20	15	8,182	0.18%
2022/06/29	25	54.16	41	54.31	54.00	-16	8,032	-0.20%
2022/06/28	297	54.43	101	54.17	55.00	196	7,956	2.46%	大買/大賣/鉅額交易
2022/06/27	48	51.49	45	51.51	52.80	3	7,575	0.04%
2022/06/24	2	47.88	16	46.51	48.00	-14	7,364	-0.19%
2022/06/23	1	44.40	1	44.55	43.65	0	7,410	0.00%
2022/06/22	24	45.66	14	45.68	44.50	10	7,594	0.13%
2022/06/21	0	0.00	10	43.79	44.05	-10	7,840	-0.13%
2022/06/20	10	44.02	10	45.61	42.95	0	7,980	0.00%
2022/06/17	16	45.01	11	45.27	44.90	5	8,193	0.06%
2022/06/16	8	46.71	3	47.22	45.65	5	8,489	0.06%
2022/06/15	3	47.67	1	48.90	47.05	2	8,820	0.02%
2022/06/14	18	47.36	6	48.63	48.15	12	9,858	0.12%
2022/06/13	6	49.43	6	49.66	49.20	0	10,434	0.00%
2022/06/10	3	50.83	3	51.37	51.30	0	11,246	0.00%
2022/06/09	6	51.40	10	51.54	51.60	-4	11,682	-0.03%
2022/06/08	20	51.18	23	51.35	51.20	-3	12,280	-0.02%
2022/06/07	2	52.50	3.5	52.44	52.60	-1.5	13,295	-0.01%
2022/06/06	10	54.91	7	54.50	53.40	3	13,536	0.02%
2022/06/02	22	53.26	3	53.80	53.10	19	13,631	0.14%
2022/06/01	4	53.50	0	0.00	53.60	4	13,792	0.03%
2022/05/31	0.5	52.80	0	0.00	52.70	0.5	14,139	0.00%
2022/05/30	5	51.98	6	51.88	52.60	-1	14,536	-0.01%
2022/05/27	3	50.60	2	50.40	50.50	1	14,718	0.01%
2022/05/26	2	50.60	1	50.40	49.20	1	14,744	0.01%
2022/05/25	3	50.32	1	50.50	50.50	2	14,748	0.01%
2022/05/20	3	51.73	3	51.80	51.30	0	14,847	0.00%
2022/05/19	3	51.20	3	51.43	51.40	0	14,838	0.00%
2022/05/18	12	53.30	17	53.06	53.20	-5	14,793	-0.03%
2022/05/17	43	53.73	49	53.64	52.90	-6	14,753	-0.04%
2022/05/16	32	53.88	19	53.77	52.50	13	14,596	0.09%
2022/05/13	14	52.09	21	53.03	53.80	-7	14,551	-0.05%
2022/05/12	0	0.00	3	52.00	52.00	-3	14,510	-0.02%
2022/05/11	14	55.61	8	55.15	54.80	6	14,555	0.04%
2022/05/10	13	55.18	30	54.19	55.00	-17	14,508	-0.12%
2022/05/09	10	57.14	8	57.23	55.60	2	14,522	0.01%
2022/05/06	7	59.09	7	59.17	59.60	0	14,529	0.00%
2022/05/05	13	60.35	14	60.07	59.90	-1	14,584	-0.01%
2022/05/04	3	59.27	6	60.45	59.20	-3	14,581	-0.02%
2022/05/03	6	60.90	7	61.11	60.40	-1	14,614	-0.01%
2022/04/29	14	62.05	18	61.92	61.30	-4	14,653	-0.03%
2022/04/28	15	60.04	15	60.33	61.60	0	14,737	0.00%
2022/04/27	11	57.53	9	58.19	58.90	2	14,573	0.01%
2022/04/26	13	59.74	12	59.54	59.10	1	14,544	0.01%
2022/04/25	12	59.65	19	59.09	58.10	-7	14,483	-0.05%
2022/04/22	9	62.36	11	61.95	61.10	-2	14,501	-0.01%
2022/04/21	13	64.78	29	64.20	63.40	-16	14,805	-0.11%
2022/04/20	13	65.33	34	65.00	64.50	-21	14,920	-0.14%
2022/04/19	30	64.18	32	64.07	64.60	-2	15,211	-0.01%
2022/04/18	42	64.25	30	64.09	64.10	12	15,472	0.08%
2022/04/15	42	64.41	41.1	64.45	63.00	0.9	15,402	0.01%
2022/04/14	32	64.41	29.1	64.51	63.90	3	15,222	0.02%
2022/04/13	81	65.82	87.1	65.05	65.90	-6.1	15,091	-0.04%
2022/04/12	72	64.67	69	64.69	66.50	3	15,142	0.02%
2022/04/11	82.1	63.17	73	63.12	63.20	9.1	14,737	0.06%
2022/04/08	24	60.99	32	61.22	61.60	-8	14,279	-0.06%
2022/04/07	53	61.88	37.2	62.45	59.40	15.8	14,143	0.11%
2022/04/06	46	63.29	43	63.46	63.80	3	13,976	0.02%
2022/04/01	10	61.43	15	61.63	61.50	-5	13,647	-0.04%
2022/03/31	61	61.75	45	61.78	61.50	16	13,578	0.12%
2022/03/30	26	61.58	14	61.38	60.50	12	13,426	0.09%
2022/03/29	19	59.85	27.5	60.13	60.50	-8.5	13,402	-0.06%
2022/03/28	46	59.77	44	60.03	60.60	2	13,408	0.01%
2022/03/25	26	61.64	28	61.44	59.80	-2	13,358	-0.01%
2022/03/24	27	65.11	59	64.63	63.30	-32	13,456	-0.24%
2022/03/23	29.4	63.60	34	63.61	63.00	-4.6	13,215	-0.03%
2022/03/22	42.8	64.10	44	64.10	62.90	-1.2	13,155	-0.01%
2022/03/21	62	64.50	65	64.36	62.30	-3	13,130	-0.02%
2022/03/18	92	62.38	83	62.92	61.70	9	13,246	0.07%
2022/03/17	230.2	63.37	231.1	63.31	63.20	-0.9	13,103	-0.01%	大買/大賣/
2022/03/16	37	60.04	50	61.08	62.50	-13	12,201	-0.11%
2022/03/15	213	60.06	177	59.60	56.90	36	11,699	0.31%	大買/大賣/
2022/03/14	72.1	58.61	97	58.85	58.90	-24.9	10,877	-0.23%
2022/03/11	99.9	58.03	86	58.44	59.90	13.9	10,458	0.13%
2022/03/10	165.2	58.06	177.2	58.06	56.70	-12.1	9,968	-0.12%	大買/大賣/
2022/03/09	22	53.80	31	54.13	56.80	-9	9,155	-0.10%
2022/03/08	34	52.71	25	52.50	51.70	9	8,889	0.10%
2022/03/07	18	53.98	15	53.93	51.80	3	8,706	0.03%
2022/03/04	63	54.43	58	54.44	54.20	5	8,506	0.06%
2022/03/03	81	52.96	73	53.51	54.20	8	8,153	0.10%
2022/03/02	39	51.50	46	51.05	50.60	-7	7,751	-0.09%
2022/03/01	8	49.28	16	49.57	49.15	-8	7,552	-0.11%
2022/02/25	18	48.30	21	48.11	48.35	-3	7,561	-0.04%
2022/02/24	33	48.42	23	48.89	47.35	10	7,595	0.13%
2022/02/23	3	47.58	13.3	47.83	47.90	-10.3	7,494	-0.14%
2022/02/22	19	47.24	13	47.25	46.85	6	7,496	0.08%
2022/02/21	8	47.81	15	48.31	48.50	-7	7,516	-0.09%
2022/02/18	8	48.11	2	48.35	48.10	6	7,515	0.08%
2022/02/17	13	48.61	20	49.04	48.50	-7	7,532	-0.09%
2022/02/16	5	48.59	5	48.48	48.65	0	7,569	0.00%
2022/02/15	7	47.86	8	48.14	47.50	-1	7,729	-0.01%
2022/02/14	29	48.19	22	48.21	47.65	7	7,855	0.09%
2022/02/11	21	49.64	12	49.95	49.80	9	7,857	0.11%
2022/02/10	8	49.03	15	49.08	48.95	-7	7,867	-0.09%
2022/02/09	15	49.16	2	49.33	49.50	13	7,888	0.16%
2022/02/08	2	48.40	9	48.00	49.10	-7	7,908	-0.09%
2022/02/07	13.3	46.47	14	46.60	46.40	-0.7	7,978	-0.01%
2022/01/26	10	47.37	8	47.27	47.45	2	8,030	0.02%
2022/01/25	11.2	48.64	11	48.95	47.60	0.2	8,424	0.00%
2022/01/24	12	49.92	20	49.60	49.70	-8	8,670	-0.09%
2022/01/21	40	53.57	45	52.98	52.00	-5	8,955	-0.06%
2022/01/20	11	52.42	2	52.25	52.30	9	9,032	0.10%
2022/01/19	23	52.16	25	52.41	51.90	-2	9,076	-0.02%
2022/01/18	3	52.90	6	52.40	52.10	-3	9,076	-0.03%
2022/01/17	41	52.81	39	52.65	53.40	2	9,151	0.02%
2022/01/14	64	55.06	68	53.92	53.20	-4	9,109	-0.04%
2022/01/13	53	55.06	56	55.11	53.80	-3	8,806	-0.03%
2022/01/12	137	54.06	93	54.07	56.90	44	8,657	0.51%	大買/
2022/01/11	46	54.30	81	54.91	55.80	-35	8,421	-0.42%
2022/01/10	15	50.65	11	50.89	50.80	4	8,387	0.05%
2022/01/07	1	50.40	19	49.10	48.75	-18	8,596	-0.21%
2022/01/06	20	51.07	17	51.25	50.60	3	8,989	0.03%
2022/01/05	108.5	54.24	88	54.32	52.90	20.5	9,010	0.23%	大買/
2022/01/04	29	52.11	48	51.53	52.30	-19	8,630	-0.22%
2022/01/03	24	50.14	20	49.44	50.00	4	8,443	0.05%
2021/12/30	22	49.23	25	49.35	49.50	-3	8,383	-0.04%
2021/12/29	2	49.20	26	49.72	49.65	-24	8,401	-0.29%
2021/12/28	5	48.00	2	47.95	48.00	3	8,393	0.04%
2021/12/27	4	48.95	2	49.05	49.00	2	8,667	0.02%
2021/12/24	17	49.67	2	49.50	48.85	15	8,932	0.17%
2021/12/23	85	50.64	76	50.44	50.20	9	8,908	0.10%
2021/12/22	24	48.83	26	49.06	49.30	-2	8,773	-0.02%
2021/12/21	31	47.29	31	47.55	48.00	0	8,735	0.00%
2021/12/20	64	50.01	59	50.13	48.30	5	8,667	0.06%
2021/12/17	7	48.39	6	48.77	48.00	1	8,355	0.01%
2021/12/16	10	47.73	16	48.24	48.35	-6	8,261	-0.07%
2021/12/15	21	47.77	31	47.88	47.50	-10	8,230	-0.12%
2021/12/14	101	48.58	74	48.30	47.55	27	8,123	0.33%	大買/
2021/12/13	16	46.12	18	46.19	46.50	-2	7,652	-0.03%
2021/12/10	19	44.74	16	45.03	45.00	3	7,443	0.04%
2021/12/09	15	44.04	19	44.10	44.05	-4	7,265	-0.06%
2021/12/08	2	42.60	2	43.35	43.20	0	7,182	0.00%
2021/12/07	6	43.51	10	43.43	42.95	-4	7,162	-0.06%
2021/12/06	21	43.42	19	43.83	43.40	2	7,134	0.03%
2021/12/03	7	43.74	7	44.64	42.95	0	7,016	0.00%
2021/12/02	3	41.57	14	41.34	41.50	-11	6,772	-0.16%
2021/12/01	2	41.95	1	42.60	42.30	1	6,762	0.01%
2021/11/29	7	39.84	11	40.27	40.85	-4	6,756	-0.06%
2021/11/26	6	41.83	17	41.19	41.10	-11	6,732	-0.16%
2021/11/25	4	42.71	8	42.53	42.50	-4	6,735	-0.06%
2021/11/24	14	43.23	11	43.50	43.20	3	6,774	0.04%
2021/11/23	19	43.37	21	42.85	42.75	-2	6,740	-0.03%
2021/11/22	3	42.23	8	42.23	42.40	-5	6,683	-0.07%
2021/11/19	6	41.48	3	41.25	41.15	3	6,672	0.04%
2021/11/18	30	41.31	24	41.53	41.45	6	6,657	0.09%
2021/11/17	10	42.65	10	42.62	42.40	0	6,618	0.00%
2021/11/16	8	42.43	13	42.54	42.10	-5	6,619	-0.08%
2021/11/15	24	42.29	23	42.38	42.10	1	6,597	0.02%
2021/11/12	50	43.43	30	42.47	42.00	20	6,545	0.31%
2021/11/11	14	46.70	34	46.82	45.90	-20	6,384	-0.31%
2021/11/10	26	45.48	15	45.51	45.45	11	6,263	0.18%
2021/11/09	20	46.23	23	46.78	46.45	-3	6,229	-0.05%
2021/11/08	18	46.15	24	46.15	45.40	-6	6,130	-0.10%
2021/11/05	28	46.27	15	45.82	45.65	13	6,108	0.21%
2021/11/04	50	46.83	63	47.29	46.85	-13	6,054	-0.21%
2021/11/03	35	47.37	36.1	47.33	46.35	-1.1	5,922	-0.02%
2021/11/02	50	49.29	26	48.88	48.35	24	5,792	0.41%
2021/11/01	38	48.91	138	49.29	49.70	-100	5,363	-1.86%	大賣/
2021/10/29	138	46.97	47	46.13	45.20	91	5,080	1.79%	大買/
2021/10/28	46	45.58	49	45.92	48.40	-3	4,708	-0.06%
2021/10/27	32	42.83	56	42.94	44.00	-24	4,418	-0.54%
2021/10/26	24	42.81	22	42.27	41.80	2	4,331	0.05%
2021/10/25	63	44.15	46	44.15	43.60	17	4,267	0.40%
2021/10/22	19	42.84	23	43.26	43.20	-4	4,148	-0.10%
2021/10/21	27	42.79	46	43.06	42.50	-19	4,098	-0.46%
2021/10/20	29	44.19	24	43.65	43.25	5	4,007	0.12%
2021/10/19	78	43.26	57.1	43.84	44.70	21	3,860	0.54%
2021/10/18	95.1	44.17	69	44.25	44.60	26.1	3,596	0.72%
2021/10/15	73	41.18	79	41.29	42.90	-6	3,142	-0.19%
2021/10/14	165	38.27	155	38.57	39.00	10	2,825	0.35%	大買/大賣/
2021/10/13	9	36.08	18	37.34	37.60	-9	2,452	-0.37%
2021/10/12	7	34.76	5	34.45	34.20	2	2,351	0.09%
2021/10/08	1	33.90	0	0.00	34.00	1	2,293	0.04%
2021/10/07	0	0.00	1	33.85	33.55	-1	2,287	-0.04%
2021/10/06	2	33.15	1	33.40	33.20	1	2,277	0.04%
2021/10/05	9	32.51	11	32.81	33.80	-2	2,233	-0.09%
2021/10/04	64	35.46	61	35.51	34.40	3	2,200	0.14%
2021/10/01	34	36.11	46	36.29	36.50	-12	1,906	-0.63%
2021/09/30	3	32.67	5	33.55	33.60	-2	1,626	-0.12%
2021/09/29	19	33.11	17	32.89	32.40	2	1,612	0.12%
2021/09/28	6	33.28	3	33.63	33.30	3	1,599	0.19%
2021/09/27	1	31.75	12	32.19	32.20	-11	1,559	-0.71%
2021/09/24	2	30.78	1	31.10	31.15	1	1,554	0.06%
2021/09/23	2	31.05	2	31.60	30.60	0	1,641	0.00%
2021/09/22	8	31.24	6	30.98	30.30	2	1,637	0.12%
2021/09/17	10	33.94	7	36.56	33.15	3	1,595	0.19%
2021/09/16	1	36.05	2	36.33	35.80	-1	1,524	-0.07%
2021/09/15	5	35.92	3	36.58	35.85	2	1,549	0.13%
2021/09/14	8	36.45	7	36.32	36.15	1	1,669	0.06%
2021/09/13	11	38.35	4	38.21	37.05	7	1,712	0.41%
2021/09/10	5	36.42	6	36.51	36.60	-1	1,725	-0.06%
2021/09/08	3	35.70	0	0.00	35.55	3	2,143	0.14%
2021/09/07	1	36.00	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	1	37.00	36.80	-1	2,289	-0.04%
2021/09/02	2	39.35	1	39.90	38.35	1	2,431	0.04%
2021/09/01	1	39.60	2	39.83	39.55	-1	2,430	-0.04%
2021/08/31	3	39.42	0	0.00	39.40	3	2,439	0.12%
2021/08/30	59	41.33	61	40.56	40.05	-2	2,433	-0.08%
2021/08/27	2	38.15	5	38.23	38.05	-3	2,383	-0.13%
2021/08/26	1	37.65	0	0.00	37.50	1	2,371	0.04%
2021/08/25	1	38.30	0	0.00	38.20	1	2,411	0.04%
2021/08/24	5	38.15	0	0.00	36.65	5	2,438	0.21%
2021/08/18	1	37.70	5	36.62	37.80	-4	2,524	-0.16%
2021/08/17	1	36.95	0	0.00	36.50	1	2,599	0.04%
2021/08/16	1	38.10	3	37.80	37.30	-2	2,652	-0.08%
2021/08/11	11	40.96	4.5	39.99	39.50	6.5	3,038	0.21%
2021/08/10	2	42.60	13	41.72	41.50	-11	3,096	-0.36%
2021/08/06	0	0.00	20	45.60	45.00	-20	3,326	-0.60%
2021/08/05	3	45.77	0	0.00	45.55	3	3,476	0.09%
2021/08/04	4	47.31	2	46.90	46.55	2	3,521	0.06%
2021/08/02	1	45.10	1	45.25	45.45	0	3,530	0.00%
2021/07/30	0.4	45.90	3	44.87	44.80	-2.6	3,539	-0.07%
2021/07/28	3	44.80	0	0.00	45.10	3	3,641	0.08%
2021/07/27	13	47.13	5	48.14	46.25	8	3,679	0.22%
2021/07/26	10	47.94	3	47.30	47.10	7	3,679	0.19%
2021/07/23	3	45.80	2	45.80	45.90	1	3,655	0.03%
2021/07/22	2.1	46.13	0	0.00	45.80	2.1	3,655	0.06%
2021/07/21	0	0.00	3	46.00	45.85	-3	3,660	-0.08%
2021/07/20	5	47.66	9	47.55	47.50	-4	3,657	-0.11%
2021/07/19	16.1	48.99	4	48.44	48.85	12.1	3,653	0.33%
2021/07/16	9	47.12	12	46.88	46.00	-3	3,612	-0.08%
2021/07/15	1	45.30	1	45.85	45.30	0	3,631	0.00%
2021/07/14	1	45.05	0	0.00	44.25	1	3,647	0.03%
2021/07/13	1	46.70	0	0.00	45.05	1	3,670	0.03%
2021/07/12	0	0.00	2	47.35	47.05	-2	3,707	-0.05%
2021/07/09	1	47.65	4	46.71	46.50	-3	3,729	-0.08%
2021/07/08	3	46.73	17	46.74	46.60	-14	3,871	-0.36%
2021/07/07	0	0.00	1	46.45	46.00	-1	4,406	-0.02%
2021/07/06	2	47.20	2	47.05	47.05	0	4,432	0.00%
2021/07/05	0	0.00	16	47.34	48.00	-16	4,455	-0.36%
2021/07/02	4	49.10	13	48.97	48.55	-9	4,506	-0.20%
2021/07/01	0	0.00	1	49.20	48.55	-1	4,568	-0.02%
2021/06/30	4	51.55	13.1	51.46	49.45	-9.1	4,572	-0.20%
2021/06/29	9	48.83	3	49.40	48.40	6	4,502	0.13%
2021/06/28	4	48.41	0	0.00	48.30	4	4,516	0.09%
2021/06/25	13	50.03	0	0.00	49.30	13	4,538	0.29%
2021/06/23	27.1	50.23	20.3	50.59	50.50	6.8	4,600	0.15%
2021/06/22	0	0.00	11	50.46	48.15	-11	4,534	-0.24%
2021/06/21	7	50.00	8	50.32	49.50	-1	4,525	-0.02%
2021/06/18	11	49.16	9	49.74	51.80	2	4,572	0.04%
2021/06/17	86.3	50.35	53	50.19	50.40	33.3	4,853	0.69%
2021/06/16	5	48.41	21.1	49.43	50.10	-16.1	4,630	-0.35%
2021/06/15	0	0.00	9	45.39	45.55	-9	4,610	-0.20%
2021/06/11	5	45.20	5	44.92	44.15	0	4,610	0.00%
2021/06/10	17	46.71	17	46.30	46.80	0	4,593	0.00%
2021/06/08	3	45.05	15	45.16	44.75	-12	4,846	-0.25%
2021/06/04	7	44.99	0	0.00	44.70	7	5,116	0.14%
2021/06/03	12	46.03	3	46.25	45.90	9	5,128	0.18%
2021/06/02	6	46.58	6	46.84	45.50	0	5,146	0.00%
2021/06/01	9	46.93	13	46.88	47.20	-4	5,136	-0.08%
2021/05/31	6	45.30	10	45.82	45.70	-4	5,150	-0.08%
2021/05/28	1.1	45.18	3	45.03	45.00	-2	5,263	-0.04%
2021/05/27	7	44.49	9	45.04	45.10	-2	5,266	-0.04%
2021/05/26	1	43.60	2	43.83	43.75	-1	5,269	-0.02%
2021/05/25	8	44.41	13	44.39	43.80	-5	5,298	-0.09%
2021/05/24	7	42.89	17	42.77	43.15	-10	5,389	-0.19%
2021/05/21	15	42.42	9	42.63	41.95	6	5,356	0.11%
2021/05/20	49	44.39	36	43.33	42.20	13	5,331	0.24%
2021/05/19	17	42.59	21	44.16	45.40	-4	5,201	-0.08%
2021/05/18	2	39.75	14	40.53	41.30	-12	5,140	-0.23%
2021/05/17	9	38.03	5	38.17	37.55	4	5,103	0.08%
2021/05/14	46	43.58	43	43.73	41.70	3	5,068	0.06%
2021/05/13	15	42.38	9	42.48	42.15	6	4,928	0.12%
2021/05/12	21	49.13	13	50.93	46.80	8	4,954	0.16%
2021/05/11	17	53.62	6	52.70	52.00	11	4,956	0.22%
2021/05/10	3	57.57	3	58.00	57.70	0	4,977	0.00%
2021/05/07	0	0.00	2	56.90	57.60	-2	5,010	-0.04%
2021/05/06	16	57.48	12	57.17	56.40	4	5,038	0.08%
2021/05/05	5	56.20	0	0.00	55.80	5	4,987	0.10%
2021/05/04	8	59.73	14	57.11	57.80	-6	5,010	-0.12%
2021/05/03	3	64.43	3	63.60	61.20	0	5,033	0.00%
2021/04/29	4	62.33	4	63.00	63.00	0	5,197	0.00%
2021/04/28	10	62.60	6	62.97	62.50	4	5,278	0.08%
2021/04/27	9	63.27	11	63.45	63.40	-2	5,366	-0.04%
2021/04/26	3	62.50	2	63.15	63.20	1	5,481	0.02%
2021/04/23	16	63.44	26	63.03	62.90	-10	5,517	-0.18%
2021/04/22	35	63.33	28	63.21	62.30	7	5,531	0.13%
2021/04/21	21	65.60	3	66.37	65.00	18	5,540	0.32%
2021/04/20	15	66.27	9	66.72	66.10	6	5,547	0.11%
2021/04/19	10	66.72	4	66.80	66.30	6	5,629	0.11%
2021/04/16	13	68.19	8	68.48	67.90	5	5,773	0.09%
2021/04/15	4	67.48	5	67.40	67.30	-1	6,029	-0.02%
2021/04/14	17	68.17	12	66.83	66.40	5	6,342	0.08%
2021/04/13	50	70.27	75	70.50	68.50	-25	6,342	-0.39%
2021/04/12	6	65.70	10	65.85	66.00	-4	5,884	-0.07%
2021/04/09	6	65.57	2	67.15	65.10	4	5,958	0.07%
2021/04/08	21	66.94	9	67.66	66.00	12	6,017	0.20%
2021/04/07	6	66.57	9	66.89	66.50	-3	6,149	-0.05%
2021/04/06	2	65.30	1	65.30	65.30	1	6,526	0.02%
2021/04/01	4	65.25	1	65.20	65.30	3	6,743	0.04%
2021/03/31	8	66.74	8	66.49	66.10	0	7,352	0.00%
2021/03/30	4	66.40	4	66.65	66.30	0	8,696	0.00%
2021/03/29	3	66.80	16	66.49	67.00	-13	9,031	-0.14%
2021/03/26	11	64.41	6	64.32	64.80	5	9,044	0.06%
2021/03/25	11	66.57	16	66.31	64.90	-5	9,088	-0.06%
2021/03/24	13	66.62	19	66.11	65.70	-6	9,087	-0.07%
2021/03/23	34	69.13	23	67.93	66.60	11	9,079	0.12%
2021/03/22	56	70.62	85	70.71	69.90	-29	9,084	-0.32%
2021/03/19	8	63.54	16	67.47	68.50	-8	8,935	-0.09%
2021/03/18	22	64.65	14	64.74	64.10	8	8,914	0.09%
2021/03/17	18	65.50	14	65.49	64.10	4	8,931	0.04%
2021/03/16	22	65.40	15	65.70	64.90	7	8,962	0.08%
2021/03/15	42	66.06	44	66.05	65.20	-2	9,010	-0.02%
2021/03/12	58	65.83	47	65.64	64.20	11	8,927	0.12%
2021/03/11	24	64.24	21	64.12	63.80	3	8,889	0.03%
2021/03/10	24	64.04	22	63.86	63.70	2	8,864	0.02%
2021/03/09	5	61.28	3	60.97	61.00	2	8,844	0.02%
2021/03/08	5	63.10	7	62.67	61.30	-2	8,950	-0.02%
2021/03/05	6	62.58	26	62.07	61.40	-20	9,089	-0.22%
2021/03/04	12	64.18	7	63.33	62.80	5	9,315	0.05%
2021/03/03	55	65.15	23	65.10	64.50	32	9,523	0.34%
2021/03/02	4	63.80	7	62.96	63.00	-3	9,964	-0.03%
2021/02/26	9	63.01	12	62.57	62.60	-3	10,758	-0.03%
2021/02/25	1	63.70	4	63.58	62.70	-3	11,037	-0.03%
2021/02/24	48	65.34	48	64.65	62.80	0	11,232	0.00%
2021/02/23	1	62.40	18	62.49	62.10	-17	11,626	-0.15%
2021/02/22	24	63.30	9	63.07	63.00	15	12,275	0.12%
2021/02/19	7	62.69	8	61.83	61.90	-1	12,431	-0.01%
2021/02/18	6	59.88	3	60.20	60.30	3	12,871	0.02%
2021/02/17	11	59.37	8	59.48	59.70	3	12,989	0.02%
2021/02/05	1	58.00	5	57.84	58.00	-4	13,254	-0.03%
2021/02/04	16	56.89	17	57.06	57.20	-1	13,747	-0.01%
2021/02/03	26	58.31	23	58.20	57.20	3	14,188	0.02%
2021/02/02	9	56.48	12	56.63	56.00	-3	14,354	-0.02%
2021/02/01	17	55.94	24	56.81	57.30	-7	14,885	-0.05%
2021/01/29	13	59.72	13	59.10	58.00	0	15,826	0.00%
2021/01/28	10	59.78	14	59.64	59.80	-4	16,479	-0.02%
2021/01/27	5	60.72	2	60.05	60.30	3	16,931	0.02%
2021/01/26	70	62.56	59	61.74	60.60	11	17,105	0.06%
2021/01/25	11	62.94	15	63.11	63.00	-4	17,394	-0.02%
2021/01/22	88	63.13	95	63.31	62.50	-7	17,744	-0.04%
2021/01/21	37	61.49	47	60.79	60.60	-10	18,173	-0.06%
2021/01/20	35	62.35	19	62.45	60.00	16	18,259	0.09%
2021/01/19	68	63.54	92	63.63	63.50	-24	18,379	-0.13%
2021/01/18	14	61.34	19	60.81	60.60	-5	18,467	-0.03%
2021/01/15	11	63.01	2	62.15	62.10	9	18,509	0.05%
2021/01/14	25	63.73	28	64.27	63.70	-3	18,562	-0.02%
2021/01/13	13	63.95	19	64.03	63.00	-6	18,616	-0.03%
2021/01/12	22	64.12	3	63.60	63.70	19	18,692	0.10%
2021/01/11	62	65.92	67	65.88	65.50	-5	18,784	-0.03%
2021/01/08	102	68.41	69	67.27	66.30	33	18,730	0.18%	大買/
2021/01/07	52	69.28	69	68.53	70.10	-17	18,616	-0.09%
2021/01/06	61	66.59	94	64.92	63.80	-33	19,991	-0.17%
2021/01/05	37	69.25	15	70.05	68.50	22	21,261	0.10%
2021/01/04	43	70.35	47	70.34	69.00	-4	21,267	-0.02%
2020/12/31	36	69.57	40	69.34	70.10	-4	21,437	-0.02%
2020/12/30	75	71.38	66	70.06	69.20	9	21,684	0.04%
2020/12/29	98	71.96	116	71.89	71.00	-18	21,788	-0.08%	大賣/
2020/12/28	92	71.02	73	71.10	69.70	19	21,406	0.09%
2020/12/25	197	74.34	201	73.85	70.30	-4	21,490	-0.02%	大買/大賣/
2020/12/24	371	70.72	337	70.92	72.60	34	20,907	0.16%	大買/大賣/
2020/12/23	72	64.43	68	64.41	67.40	4	19,635	0.02%
2020/12/22	31	63.59	43	62.70	61.30	-12	19,452	-0.06%
2020/12/21	23	62.85	16	63.43	64.30	7	19,598	0.04%
2020/12/18	31	62.65	34	62.81	62.60	-3	19,786	-0.02%
2020/12/17	10	61.75	4	61.60	62.10	6	19,778	0.03%
2020/12/16	34	62.56	38	62.73	62.10	-4	19,790	-0.02%
2020/12/15	75	63.49	50	63.35	61.40	25	19,793	0.13%
2020/12/14	41	61.35	46	61.30	62.60	-5	19,720	-0.03%
2020/12/11	49	59.95	45	59.30	59.80	4	19,753	0.02%
2020/12/10	8	61.21	41	60.45	60.50	-33	19,838	-0.17%
2020/12/09	40	63.66	43	63.35	62.40	-3	19,890	-0.02%
2020/12/08	24	62.91	17	63.39	62.50	7	19,954	0.04%
2020/12/07	72	62.13	72	62.36	62.90	0	20,155	0.00%
2020/12/04	23	62.12	24	62.21	61.80	-1	20,524	0.00%
2020/12/03	45	63.21	54	63.40	62.10	-9	20,781	-0.04%
2020/12/02	33	62.91	26	62.70	62.30	7	21,149	0.03%
2020/12/01	52	64.37	38	63.97	63.60	14	22,532	0.06%
2020/11/30	35	66.49	50.4	66.92	65.50	-15.4	22,888	-0.07%
2020/11/27	55	65.69	85	65.90	65.70	-30	22,916	-0.13%
2020/11/26	167	66.46	146	66.46	64.60	21	22,788	0.09%	大買/大賣/
2020/11/25	187.3	65.17	174	65.17	65.50	13.3	22,333	0.06%	大買/大賣/
2020/11/24	40.1	62.30	45	62.18	63.30	-4.9	21,546	-0.02%
2020/11/23	60	61.91	64	61.85	60.80	-4	21,285	-0.02%
2020/11/20	107	62.67	92	62.63	61.60	15	21,093	0.07%	大買/
2020/11/19	107	61.29	116	60.82	60.60	-9	20,626	-0.04%	大買/大賣/
2020/11/18	41	58.57	32	58.51	58.40	9	20,001	0.04%
2020/11/17	83	60.12	84	60.02	58.10	-1	19,821	-0.01%
2020/11/16	20	57.94	16	58.09	57.00	4	19,490	0.02%
2020/11/13	67	57.73	63	57.85	58.20	4	19,528	0.02%
2020/11/12	68	57.14	72	56.36	58.70	-4	19,415	-0.02%
2020/11/11	68	59.66	58	59.30	57.50	10	19,038	0.05%
2020/11/10	70	64.63	77	64.49	63.60	-7	18,794	-0.04%
2020/11/09	62	64.49	104	64.66	65.20	-42	18,547	-0.23%	大賣/
2020/11/06	241	64.27	204	64.19	61.80	37	18,159	0.20%	大買/大賣/
2020/11/05	71	62.26	82	62.27	63.50	-11	17,342	-0.06%
2020/11/04	91	58.16	93	57.98	57.80	-2	16,906	-0.01%
2020/11/03	31	57.95	15	57.43	57.00	16	16,565	0.10%
2020/11/02	54	57.07	52	57.02	57.90	2	16,671	0.01%
2020/10/30	69	60.25	113	60.04	57.20	-44	16,486	-0.27%	大賣/
2020/10/29	104	64.04	100	63.30	62.00	4	16,236	0.02%	大買/
2020/10/28	26	64.53	16	64.57	62.30	10	15,834	0.06%
2020/10/27	42	65.53	9	65.07	64.90	33	15,895	0.21%
2020/10/26	5	60.26	8	60.94	63.80	-3	15,799	-0.02%
2020/10/23	26	57.96	2	57.90	58.00	24	15,662	0.15%
2020/10/22	1	55.00	2	56.05	55.60	-1	15,608	-0.01%
2020/10/21	5	57.10	10	56.38	56.10	-5	15,547	-0.03%
2020/10/20	7	58.23	2	58.60	58.30	5	15,478	0.03%
2020/10/19	11	59.26	5	58.78	59.50	6	15,380	0.04%
2020/10/16	6	56.97	7	55.43	55.10	-1	15,211	-0.01%
2020/10/15	14	56.58	26	55.02	56.00	-12	15,133	-0.08%
2020/10/14	181	56.64	168	56.68	57.00	13	15,022	0.09%	大買/大賣/
2020/10/13	300	51.81	287	51.32	54.00	13	13,391	0.10%	大買/大賣/
2020/10/12	10	49.10	3	49.10	49.10	7	12,395	0.06%
2020/10/08	22	43.57	55	44.25	44.65	-33	12,583	-0.26%
2020/10/07	52	39.52	69	39.67	40.60	-17	12,553	-0.14%
2020/10/06	85	38.84	135	38.78	38.50	-50	12,343	-0.41%	大賣/
2020/10/05	26	36.92	26	36.99	37.00	0	12,131	0.00%
2020/09/30	100	36.97	90	37.06	36.60	10	12,296	0.08%
2020/09/29	28	35.78	26	35.39	35.75	2	12,084	0.02%
2020/09/28	11	36.23	62	36.02	35.70	-51	12,033	-0.42%
2020/09/25	82	35.22	14	36.29	35.10	68	11,931	0.57%
2020/09/24	77	38.90	70	38.84	37.50	7	11,731	0.06%
2020/09/23	58	39.04	44	39.47	40.00	14	11,468	0.12%
2020/09/22	14	37.41	15	37.31	37.30	-1	11,208	-0.01%
2020/09/21	6	38.25	16	38.08	37.90	-10	11,156	-0.09%
2020/09/18	30	38.36	38	38.21	37.90	-8	11,110	-0.07%
2020/09/17	43	38.92	13	38.77	38.50	30	11,008	0.27%
2020/09/16	27	38.36	23	38.19	38.45	4	10,878	0.04%
2020/09/15	52	38.05	53	37.94	37.45	-1	10,737	-0.01%
2020/09/14	63	36.58	53	36.62	36.65	10	10,560	0.09%
2020/09/11	42	38.34	54	37.83	37.50	-12	10,417	-0.12%
2020/09/10	111	38.91	113	39.19	39.05	-2	10,243	-0.02%	大買/大賣/
2020/09/09	96	38.23	139	38.24	38.65	-43	9,950	-0.43%	大賣/
2020/09/08	145	38.18	111	37.79	37.30	34	9,448	0.36%	大買/大賣/
2020/09/07	174	41.88	156	42.02	39.30	18	9,115	0.20%	大買/大賣/
2020/09/04	373	44.52	379	44.42	43.10	-6	8,572	-0.07%	大買/大賣/
2020/09/03	50	42.38	122	42.29	43.00	-72	7,056	-1.02%	大賣/
2020/09/02	92	38.91	64	38.93	39.10	28	6,524	0.43%
2020/09/01	32	37.46	35	37.09	36.75	-3	6,229	-0.05%
2020/08/31	26	36.78	40	36.76	36.90	-14	6,088	-0.23%
2020/08/28	18	35.40	21	35.10	34.85	-3	5,950	-0.05%
2020/08/27	22	36.08	5	35.56	35.25	17	5,908	0.29%
2020/08/26	6	37.15	2	36.88	36.25	4	5,849	0.07%
2020/08/25	33	37.35	41	37.32	36.90	-8	5,790	-0.14%
2020/08/24	17	36.01	25	36.10	36.50	-8	5,684	-0.14%
2020/08/21	29	36.15	22	36.18	35.95	7	5,622	0.12%
2020/08/20	69	35.08	114	35.20	35.45	-45	5,564	-0.81%	大賣/
2020/08/19	93	37.67	91	37.78	36.80	2	5,364	0.04%
2020/08/18	100	40.32	166	40.17	39.80	-66	5,178	-1.27%	大賣/
2020/08/17	46	39.58	39	39.62	39.70	7	4,976	0.14%
2020/08/14	185	39.51	47	39.60	39.50	138	4,826	2.86%	大買/鉅額交易
2020/08/13	41	38.86	61	38.54	38.10	-20	4,577	-0.44%
2020/08/12	125	37.79	129	37.84	38.85	-4	4,472	-0.09%	大買/大賣/
2020/08/11	84	37.30	73	37.27	36.75	11	4,272	0.26%
2020/08/10	85	39.08	96	38.78	38.70	-11	4,077	-0.27%
2020/08/07	69	37.87	76	37.72	37.25	-7	3,817	-0.18%
2020/08/06	89	37.71	138	37.53	36.70	-49	3,659	-1.34%	大賣/
2020/08/05	69	40.93	70	40.57	40.45	-1	3,343	-0.03%
2020/08/04	63	41.55	16	41.03	41.50	47	3,188	1.47%
2020/08/03	41	40.32	27	40.42	39.80	14	3,011	0.46%
2020/07/31	40	40.04	46	39.88	40.60	-6	2,780	-0.22%
2020/07/30	50	39.20	0	0.00	40.90	50	2,530	1.98%
2020/07/29	13	37.05	4	36.68	37.25	9	2,414	0.37%
2020/07/28	21	33.87	2	34.40	33.90	19	2,332	0.81%
2020/07/27	1	34.40	3	33.83	33.60	-2	2,287	-0.09%
2020/07/24	3	35.50	3	34.35	35.00	0	2,246	0.00%
2020/07/23	10	35.67	14	34.95	36.30	-4	2,184	-0.18%
2020/07/22	1	35.60	1	36.50	35.25	0	2,137	0.00%
2020/07/21	8	36.03	6	36.26	35.60	2	2,096	0.10%
2020/07/20	5	35.47	9	35.89	35.80	-4	2,049	-0.20%
2020/07/17	16	34.74	8	35.03	33.30	8	1,966	0.41%
2020/07/16	35	37.31	43	37.48	35.95	-8	1,876	-0.43%
2020/07/15	40	35.97	29	35.90	37.15	11	1,433	0.77%
2020/07/14	15	32.01	15	31.71	33.80	0	1,150	0.00%
2020/07/13	10	31.55	0	0.00	31.55	10	895	1.12%
2020/07/10	1	29.50	11	29.23	28.70	-10	759	-1.32%
2020/07/09	6	27.45	9	27.64	28.75	-3	650	-0.46%
2020/07/08	6	26.01	2	26.68	26.50	4	413	0.97%
2020/07/07	11	24.13	7	24.45	24.30	4	301	1.33%
2020/07/06	6	24.05	5	24.40	24.30	1	291	0.34%
2020/07/03	5	23.60	0	0.00	23.70	5	277	1.80%
2020/07/02	0	0.00	5	23.55	23.60	-5	274	-1.82%
2020/07/01	1	23.50	0	0.00	23.45	1	267	0.37%
2020/06/29	0	0.00	19	23.31	23.35	-19	264	-7.19%
2020/06/22	4	23.05	0	0.00	23.05	4	268	1.49%
2020/06/19	0	0.00	1	23.20	22.95	-1	281	-0.36%
2020/06/17	1	22.65	0	0.00	22.65	1	278	0.36%
2020/06/12	0	0.00	7	22.40	22.10	-7	308	-2.27%
2020/06/02	1	22.55	1	22.55	22.35	0	354	0.00%
2020/04/01	0	0.00	2	17.65	17.65	-2	489	-0.41%
2020/03/19	1	15.40	0	0.00	15.50	1	564	0.18%
2020/03/09	1	21.00	0	0.00	20.70	1	511	0.20%
2020/02/27	1	22.00	0	0.00	22.05	1	561	0.18%
2020/02/21	1	22.75	0	0.00	22.75	1	564	0.18%
2020/02/17	2	23.05	2	23.15	23.00	0	562	0.00%
2020/02/04	0	0.00	0	22.95	22.80	0	627	0.00%
2020/02/03	1	22.35	0	0.00	22.60	1	623	0.16%
2020/01/13	2	23.60	0	0.00	23.90	2	595	0.34%
2020/01/02	0	0.00	2	23.75	23.65	-2	549	-0.36%
2019/12/31	0	0.00	1	24.30	23.90	-1	547	-0.18%
2019/12/27	2	23.80	0	0.00	23.70	2	507	0.39%
2019/12/26	3	23.92	2	24.05	24.05	1	468	0.21%
2019/12/23	1	22.05	0	0.00	22.00	1	379	0.26%
2019/12/20	2	22.50	0	0.00	22.35	2	375	0.53%
2019/12/19	5	22.70	0	0.00	22.70	5	367	1.36%
2019/12/12	1	22.10	0	0.00	22.10	1	370	0.27%
2019/12/09	1	22.45	0	0.00	22.65	1	353	0.28%
2019/12/05	1	22.45	0	0.00	22.55	1	346	0.29%
2019/12/04	0	0.00	5	22.60	22.55	-5	344	-1.45%
2019/11/28	4	22.64	0	0.00	22.75	4	339	1.18%
2019/11/27	5	22.84	0	0.00	22.90	5	331	1.51%
2019/11/15	0	0.00	1	22.00	21.50	-1	275	-0.36%
2019/11/07	0	0.00	4	21.65	21.70	-4	277	-1.44%
2019/11/05	1	22.60	1	22.45	22.25	0	269	0.00%
2019/11/04	4	22.13	4	21.95	21.95	0	204	0.00%
2019/10/22	0	0.00	1	21.75	21.50	-1	216	-0.46%
2019/10/07	0	0.00	0.1	21.65	21.60	-0.1	277	-0.02%
2019/09/19	0	0.00	0.2	21.80	21.95	-0.2	319	-0.05%
2019/09/10	0	0.00	1	21.65	21.65	-1	320	-0.31%
2019/09/02	2	21.50	0	0.00	21.85	2	336	0.59%
2019/08/01	1	21.60	0	0.00	21.50	1	554	0.18%
2019/07/08	2	24.40	2	24.00	23.95	0	904	0.00%
2019/07/05	0	0.00	7	24.44	23.85	-7	953	-0.73%
2019/06/12	1	23.15	0	0.00	23.05	1	1,014	0.10%
2019/05/30	0	0.00	1	23.10	23.15	-1	1,132	-0.09%
2019/05/23	0	0.00	1	23.30	23.20	-1	1,256	-0.08%
2019/05/22	0	0.00	1	23.85	23.85	-1	1,249	-0.08%
2019/05/17	2	24.60	0	0.00	24.00	2	1,225	0.16%
2019/05/14	0	0.00	2	23.00	23.45	-2	1,189	-0.17%
2019/05/13	1	23.00	1	23.10	23.00	0	1,179	0.00%
2019/05/10	1	24.00	1	24.10	24.10	0	1,148	0.00%
2019/05/09	3	25.05	5	24.13	24.00	-2	1,131	-0.18%
2019/05/08	3	24.88	2	24.93	24.75	1	1,102	0.09%
2019/05/07	24	26.41	21	26.37	25.15	3	1,090	0.27%
2019/05/06	6	25.78	3	25.70	25.35	3	1,015	0.30%
2019/05/03	14	26.05	13	26.07	25.90	1	998	0.10%
2019/05/02	2	24.40	0	0.00	25.45	2	910	0.22%
2019/04/29	0	0.00	20	23.80	24.00	-20	903	-2.21%
2019/04/26	0	0.00	23	24.40	24.35	-23	908	-2.53%
2019/04/25	12	25.10	0	0.00	24.75	12	903	1.33%
2019/04/23	0	0.00	16	24.57	24.70	-16	903	-1.77%
2019/04/18	40	24.96	0	0.00	24.65	40	895	4.47%
2019/04/17	0	0.00	1	25.30	25.30	-1	880	-0.11%
2019/04/16	18	25.79	0	0.00	25.70	18	857	2.10%
2019/04/15	1	25.30	0	0.00	25.55	1	800	0.12%
2019/04/12	1	24.75	0	0.00	24.10	1	747	0.13%
2019/04/11	2	24.70	4	24.93	24.65	-2	732	-0.27%
2019/04/09	0	0.00	2	23.40	23.40	-2	672	-0.30%
2019/04/08	0.5	23.45	0	0.00	23.40	0.5	695	0.07%
2019/04/02	4.1	23.50	4	23.65	23.40	0.1	693	0.02%
2019/04/01	2	24.00	2	23.76	23.45	0	688	0.00%
2019/03/22	1	24.30	0	0.00	24.40	1	624	0.16%
2019/03/18	0.4	23.70	0	0.00	23.75	0.4	614	0.06%
2019/03/14	0	0.00	5	23.90	23.90	-5	606	-0.82%
2019/03/08	0	0.00	1	24.25	24.55	-1	609	-0.16%
2019/03/07	2	24.80	11	24.44	24.10	-9	601	-1.50%
2019/03/06	0	0.00	1	25.05	24.50	-1	607	-0.16%
2019/03/05	11	24.85	4	24.85	24.70	7	591	1.18%
2019/03/04	4	24.45	3	24.28	24.45	1	568	0.18%
2019/02/27	2	23.95	0	0.00	24.00	2	544	0.37%
2019/02/26	9	23.92	11	23.82	23.50	-2	549	-0.36%
2019/02/25	0	0.00	2	22.18	22.20	-2	494	-0.40%
2019/02/15	10	22.72	0	0.00	22.70	10	537	1.86%
2019/01/29	4	20.80	4	21.14	21.00	0	517	0.00%
2019/01/25	10	22.00	0	0.00	22.05	10	512	1.95%
2019/01/22	0	0.00	10	22.22	22.25	-10	486	-2.05%
2019/01/21	2	21.90	0	0.00	21.80	2	487	0.41%
2019/01/18	6	22.13	4	22.35	22.25	2	494	0.40%
2019/01/17	2	21.65	0	0.00	21.30	2	487	0.41%
2019/01/16	3	22.25	1	22.20	21.50	2	485	0.41%
2019/01/14	0	0.00	1	21.20	21.00	-1	472	-0.21%
2019/01/11	0	0.00	0.1	21.40	21.20	-0.1	475	-0.02%
2019/01/10	1	20.70	5	21.11	21.10	-4	473	-0.84%
2019/01/09	0	0.00	1	20.45	20.45	-1	472	-0.21%
2018/12/27	1	20.00	2	20.75	20.55	-1	514	-0.19%
2018/12/18	1	20.10	0	0.00	20.10	1	520	0.19%
2018/12/12	0	0.00	1	20.85	20.75	-1	634	-0.16%
2018/12/11	8	20.65	3	20.40	20.40	5	635	0.79%
2018/12/04	1	22.70	0	0.00	22.65	1	663	0.15%
2018/12/03	4	21.81	3	22.05	23.00	1	667	0.15%
2018/11/28	0	0.00	3	22.07	21.85	-3	698	-0.43%
2018/11/26	10	21.19	10	21.60	21.60	0	772	0.00%
2018/11/23	3	21.85	29	21.83	21.60	-26	810	-3.21%
2018/11/21	1	20.70	1	20.80	20.50	0	784	0.00%
2018/11/19	9	20.36	2	20.38	20.45	7	822	0.85%
2018/11/15	3	20.40	0	0.00	20.40	3	841	0.36%
2018/11/14	9	20.81	2	20.75	20.75	7	832	0.84%
2018/11/13	11	19.06	12	19.34	19.70	-1	804	-0.12%
2018/11/06	1	18.80	0	0.00	18.25	1	796	0.13%
2018/11/05	0	0.00	1	18.10	19.10	-1	789	-0.13%
2018/10/31	1	17.30	0	0.00	17.05	1	789	0.13%
2018/10/30	0.1	16.75	0	0.00	16.70	0.1	798	0.01%
2018/10/26	2	17.15	2	17.00	17.00	0	791	0.00%
2018/10/25	2	18.10	2	18.15	18.00	0	784	0.00%
2018/10/22	1	19.00	1	18.90	18.90	0	786	0.00%
2018/10/11	6	19.50	0	0.00	19.50	6	794	0.75%
2018/10/08	1	21.80	0	0.00	21.80	1	775	0.13%
2018/10/05	0	0.00	1	22.35	21.75	-1	775	-0.13%
2018/10/04	1	22.80	0	0.00	22.80	1	764	0.13%
2018/10/01	1	23.30	0	0.00	23.10	1	770	0.13%
2018/09/28	4	23.25	0	0.00	23.25	4	768	0.52%
2018/09/20	0	0.00	1	23.90	23.90	-1	764	-0.13%
2018/09/19	1	24.60	2	24.33	24.30	-1	758	-0.13%
2018/09/12	1	23.65	0	0.00	23.55	1	690	0.14%
2018/09/11	1	23.60	2	23.90	23.70	-1	690	-0.14%
2018/09/10	2	23.10	2	23.65	23.00	0	688	0.00%
2018/09/07	4	23.98	4	24.20	23.55	0	681	0.00%
2018/09/06	1	24.20	1	24.35	24.00	0	672	0.00%
2018/09/04	10	24.53	11	24.70	24.60	-1	679	-0.15%
2018/09/03	1	24.10	2	24.18	23.85	-1	620	-0.16%
2018/08/31	3	24.55	1	24.50	24.25	2	602	0.33%
2018/08/30	3	23.73	1	24.35	24.50	2	540	0.37%
2018/08/29	1	23.20	1	23.35	22.95	0	495	0.00%
2018/08/28	3	23.23	2	23.45	23.10	1	515	0.19%
2018/08/27	3	24.00	3	23.60	23.60	0	514	0.00%
2018/08/13	0	0.00	2	23.10	22.25	-2	649	-0.31%
2018/08/03	0	0.00	1	22.10	22.05	-1	1,040	-0.10%
2018/07/26	1	22.20	3	22.18	22.20	-2	1,492	-0.13%
2018/07/11	1	21.20	0	0.00	21.00	1	2,392	0.04%
2018/07/05	0	0.00	4	21.25	20.90	-4	2,505	-0.16%
2018/06/28	2	21.30	0	0.00	21.60	2	2,504	0.08%
2018/06/26	1	21.80	0	0.00	21.95	1	2,497	0.04%
2018/06/19	4	23.05	0	0.00	23.10	4	2,513	0.16%
2018/06/12	4	24.30	0	0.00	23.70	4	2,529	0.16%
2018/05/22	2	24.60	1	24.80	24.10	1	2,395	0.04%
2018/05/18	0	0.00	6	25.12	25.20	-6	2,332	-0.26%
2018/05/16	1	26.75	3	26.43	26.10	-2	2,188	-0.09%
2018/05/15	1	26.55	10	26.20	26.85	-9	2,117	-0.42%
2018/05/14	0	0.00	1	25.90	25.85	-1	2,062	-0.05%
2018/05/11	1	25.65	1	25.25	25.45	0	2,012	0.00%
2018/05/10	10	26.99	4	26.08	24.85	6	1,940	0.31%
2018/05/08	2	25.80	2	25.90	25.50	0	1,779	0.00%
2018/05/07	1	25.20	2	25.10	25.10	-1	1,741	-0.06%
2018/05/04	1	25.60	2	25.03	24.70	-1	1,724	-0.06%
2018/05/03	10	27.09	42	26.56	25.40	-32	1,667	-1.92%
2018/05/02	24	26.08	26	25.84	26.45	-2	1,487	-0.13%
2018/04/30	40	26.29	30	26.05	25.75	10	1,428	0.70%
2018/04/27	1	25.30	17	24.06	25.20	-16	1,301	-1.23%
2018/04/26	4	25.05	5	25.70	24.80	-1	1,241	-0.08%
2018/04/25	27	25.72	22	25.44	25.45	5	1,154	0.43%
2018/04/24	11	26.43	18	24.43	25.75	-7	1,100	-0.64%
2018/04/23	63	25.57	59	25.34	25.30	4	996	0.40%
2018/04/20	109	23.89	71	23.53	24.95	38	862	4.41%	大買/
2018/04/19	7	23.35	2	23.48	23.70	5	739	0.68%
2018/04/11	0	0.00	7	23.07	22.85	-7	543	-1.29%
2018/03/29	0	0.00	0	22.50	21.00	0	488	0.00%
2018/03/21	2	23.35	1	23.00	23.00	1	527	0.19%
2018/03/20	0	0.00	1	22.90	22.90	-1	518	-0.19%
2018/03/19	0	0.00	2	22.55	22.55	-2	522	-0.38%
2018/03/16	0	0.00	1	23.15	23.05	-1	523	-0.19%
2018/03/15	2	23.20	1	22.95	23.30	1	509	0.20%
2018/03/14	2	22.60	4	23.00	22.40	-2	489	-0.41%
2018/03/13	4	22.30	0	0.00	22.25	4	487	0.82%
2018/03/12	1	22.55	1	22.00	22.65	0	477	0.00%
2018/03/09	2	20.73	3	20.63	20.60	-1	450	-0.22%
2018/02/27	0	0.00	1	20.05	20.20	-1	552	-0.18%
2018/02/26	1	21.20	0	0.00	20.80	1	624	0.16%
2018/02/06	1	19.55	1	20.25	20.05	0	1,292	0.00%
2018/02/05	1	21.75	0	0.00	21.50	1	1,407	0.07%
2018/01/31	0	0.00	10	22.25	22.15	-10	1,441	-0.69%
2018/01/30	5	22.20	0	0.00	22.25	5	1,456	0.34%
2018/01/29	1	22.10	0	0.00	22.10	1	1,461	0.07%
2018/01/11	10	23.00	0	0.00	23.10	10	1,747	0.57%
2018/01/05	1	24.50	1	24.15	24.10	0	1,954	0.00%